VINDHYATEL Historical Share Price Data

Vindhya Telelinks

CMP as on 25-Nov-22 15:41

1,651.50

Open

₹ 1,639.85

Turnover (lac)

₹ 621

Prev. Close

₹ 1,622.75

Day's Vol (shares)

₹ 37,617

Day's Range (₹)

₹ 1,611.20
₹ 1,674.00

Vindhya Telelinks Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Nov-2022 1,640 1,674 1,611 1,652 4,760 62.10 16,527 62.80 11.70
24-Nov-2022 1,585 1,649 1,575 1,623 3,426 43 13,530 73.60 37.80
23-Nov-2022 1,549 1,609 1,544 1,592 2,159 28.60 6,871 64.60 43.10
22-Nov-2022 1,594 1,601 1,541 1,555 2,686 22.10 6,884 60.50 -39
21-Nov-2022 1,612 1,667 1,586 1,594 6,091 81.30 18,039 81 -18
18-Nov-2022 1,532 1,689 1,520 1,612 24,514 474 65,646 169 79.90
17-Nov-2022 1,411 1,520 1,396 1,505 14,325 212 47,508 124 94.20
16-Nov-2022 1,358 1,409 1,358 1,398 1,772 16.70 8,121 51.50 40.80
15-Nov-2022 1,327 1,368 1,321 1,358 2,152 19.10 8,216 46.70 30.50
14-Nov-2022 1,360 1,419 1,360 1,383 2,048 19.80 5,332 59 23
11-Nov-2022 1,395 1,397 1,370 1,391 1,319 17.20 8,282 27 -3.60
10-Nov-2022 1,397 1,398 1,367 1,375 1,069 10.30 4,960 30.70 -22
09-Nov-2022 1,382 1,395 1,370 1,381 1,173 11.70 5,089 25 -1.50
07-Nov-2022 1,367 1,410 1,360 1,382 2,158 19.70 6,419 49.90 15.10
04-Nov-2022 1,362 1,365 1,335 1,348 974 14.40 5,388 29.70 -14
03-Nov-2022 1,340 1,373 1,333 1,352 910 6.46 2,440 40 11.70
02-Nov-2022 1,340 1,371 1,340 1,348 1,162 7.77 3,378 31.40 7.75
01-Nov-2022 1,348 1,384 1,347 1,360 1,394 15.70 4,300 37.50 12
31-Oct-2022 1,332 1,346 1,331 1,336 735 5.65 3,104 14.60 4.15
28-Oct-2022 1,328 1,354 1,320 1,334 825 7.73 3,264 33.80 6.05
27-Oct-2022 1,325 1,350 1,320 1,324 1,000 5.41 1,748 30 -1.20

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp