Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,706.45 -0.31% NIFTY BANK 55,271.90 +0.26% NIFTY IT 27,993.90 -0.51% NIFTY MIDCAP 100 59,626.85 -0.22% NIFTY SMALLCAP 100 19,569.95 +0.62% NIFTY AUTO 25,184.70 -1.40% NIFTY PHARMA 26,454.40 -0.36% NIFTY FMCG 44,879.40 -0.72%
Open as of 12:06 IST · 3 min behind

← DBREALTY

Valor Estate Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹96.43 · H ₹97.36 · L ₹95.00 · C ₹95.29
Open ₹96.50 High ₹97.36 Low ₹95.00 Close ₹95.55 ▼ -0.98% in the session
97.3696.1895.0009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 96.50 · H 96.75 · L 96.13 · C 96.3009:20 · O 96.30 · H 97.25 · L 96.15 · C 97.1009:25 · O 97.03 · H 97.03 · L 96.79 · C 97.0309:30 · O 97.03 · H 97.36 · L 96.56 · C 96.8509:35 · O 96.78 · H 97.25 · L 95.82 · C 95.8609:40 · O 95.95 · H 96.28 · L 95.81 · C 96.2509:45 · O 96.25 · H 96.25 · L 95.80 · C 96.2509:50 · O 96.19 · H 96.31 · L 95.99 · C 96.1109:55 · O 96.25 · H 96.63 · L 96.02 · C 96.6310:00 · O 96.61 · H 96.99 · L 96.19 · C 96.1910:05 · O 96.40 · H 96.40 · L 96.05 · C 96.2410:10 · O 96.22 · H 96.37 · L 96.00 · C 96.0510:15 · O 95.98 · H 95.98 · L 95.70 · C 95.7710:20 · O 95.77 · H 95.95 · L 95.50 · C 95.6010:25 · O 95.60 · H 95.60 · L 95.40 · C 95.4210:30 · O 95.44 · H 95.44 · L 95.20 · C 95.2010:35 · O 95.24 · H 95.34 · L 95.05 · C 95.1010:40 · O 95.10 · H 95.86 · L 95.10 · C 95.8410:46 · O 95.73 · H 95.73 · L 95.61 · C 95.6410:50 · O 95.54 · H 95.54 · L 95.39 · C 95.4210:55 · O 95.40 · H 95.45 · L 95.34 · C 95.4511:00 · O 95.37 · H 95.45 · L 95.37 · C 95.4511:06 · O 95.62 · H 95.62 · L 95.48 · C 95.5111:10 · O 95.49 · H 96.56 · L 95.39 · C 96.5011:15 · O 96.60 · H 97.10 · L 96.47 · C 96.8611:21 · O 96.70 · H 96.82 · L 96.55 · C 96.7111:25 · O 96.74 · H 96.86 · L 96.72 · C 96.8611:30 · O 96.90 · H 97.00 · L 96.72 · C 96.7911:35 · O 96.78 · H 96.82 · L 96.66 · C 96.7711:40 · O 96.69 · H 96.82 · L 96.66 · C 96.7811:45 · O 96.70 · H 96.70 · L 95.68 · C 95.6811:50 · O 95.79 · H 96.19 · L 95.72 · C 95.8611:55 · O 95.89 · H 95.92 · L 95.72 · C 95.7512:00 · O 95.55 · H 95.84 · L 95.55 · C 95.8412:05 · O 95.84 · H 95.88 · L 95.71 · C 95.7412:11 · O 95.75 · H 95.87 · L 95.75 · C 95.8712:15 · O 95.88 · H 96.24 · L 95.88 · C 96.0912:21 · O 96.08 · H 96.15 · L 96.06 · C 96.1012:25 · O 96.09 · H 96.10 · L 95.85 · C 95.8512:30 · O 96.00 · H 96.01 · L 96.00 · C 96.0112:35 · O 96.00 · H 96.01 · L 95.91 · C 95.9512:41 · O 95.98 · H 95.98 · L 95.91 · C 95.9112:47 · O 95.97 · H 96.08 · L 95.97 · C 96.0812:50 · O 96.08 · H 96.20 · L 96.08 · C 96.1412:55 · O 96.05 · H 96.19 · L 96.05 · C 96.1913:00 · O 96.19 · H 96.19 · L 96.12 · C 96.1213:06 · O 96.14 · H 96.29 · L 96.14 · C 96.2913:11 · O 96.15 · H 96.24 · L 96.12 · C 96.2413:16 · O 96.24 · H 96.24 · L 96.12 · C 96.1213:20 · O 96.17 · H 96.21 · L 96.12 · C 96.2113:25 · O 96.14 · H 96.21 · L 96.12 · C 96.2113:31 · O 96.12 · H 96.21 · L 96.12 · C 96.2113:36 · O 96.21 · H 96.21 · L 96.12 · C 96.1213:40 · O 96.02 · H 96.10 · L 96.00 · C 96.0413:45 · O 95.99 · H 96.00 · L 95.99 · C 96.0013:50 · O 96.05 · H 96.05 · L 95.99 · C 96.0513:55 · O 96.05 · H 96.17 · L 96.03 · C 96.1714:00 · O 96.17 · H 96.19 · L 96.15 · C 96.1914:05 · O 96.09 · H 96.18 · L 95.90 · C 95.9214:10 · O 95.85 · H 95.97 · L 95.85 · C 95.9714:16 · O 95.97 · H 95.97 · L 95.80 · C 95.8014:21 · O 95.83 · H 95.83 · L 95.50 · C 95.7414:25 · O 95.74 · H 95.88 · L 95.68 · C 95.7414:30 · O 95.73 · H 95.78 · L 95.46 · C 95.5814:35 · O 95.50 · H 95.69 · L 95.45 · C 95.6914:40 · O 95.53 · H 95.75 · L 95.44 · C 95.7514:45 · O 95.78 · H 95.83 · L 95.62 · C 95.6814:50 · O 95.69 · H 95.70 · L 95.47 · C 95.5514:55 · O 95.52 · H 95.70 · L 95.51 · C 95.5115:00 · O 95.51 · H 95.55 · L 95.20 · C 95.3315:05 · O 95.35 · H 95.42 · L 95.20 · C 95.2715:10 · O 95.27 · H 95.41 · L 95.27 · C 95.3615:15 · O 95.31 · H 95.39 · L 95.31 · C 95.3415:20 · O 95.33 · H 95.43 · L 95.00 · C 95.1715:25 · O 95.17 · H 95.60 · L 95.00 · C 95.55
97.3696.1895.0009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 96.50 · H 97.25 · L 96.13 · C 97.0309:30 · O 97.03 · H 97.36 · L 95.81 · C 96.2509:45 · O 96.25 · H 96.63 · L 95.80 · C 96.6310:00 · O 96.61 · H 96.99 · L 96.00 · C 96.0510:15 · O 95.98 · H 95.98 · L 95.40 · C 95.4210:30 · O 95.44 · H 95.86 · L 95.05 · C 95.8410:45 · O 95.73 · H 95.73 · L 95.34 · C 95.4511:00 · O 95.37 · H 96.56 · L 95.37 · C 96.5011:15 · O 96.60 · H 97.10 · L 96.47 · C 96.8611:30 · O 96.90 · H 97.00 · L 96.66 · C 96.7811:45 · O 96.70 · H 96.70 · L 95.68 · C 95.7512:00 · O 95.55 · H 95.88 · L 95.55 · C 95.8712:15 · O 95.88 · H 96.24 · L 95.85 · C 95.8512:30 · O 96.00 · H 96.01 · L 95.91 · C 95.9112:45 · O 95.97 · H 96.20 · L 95.97 · C 96.1913:00 · O 96.19 · H 96.29 · L 96.12 · C 96.2413:15 · O 96.24 · H 96.24 · L 96.12 · C 96.2113:30 · O 96.12 · H 96.21 · L 96.00 · C 96.0413:45 · O 95.99 · H 96.17 · L 95.99 · C 96.1714:00 · O 96.17 · H 96.19 · L 95.85 · C 95.9714:15 · O 95.97 · H 95.97 · L 95.50 · C 95.7414:30 · O 95.73 · H 95.78 · L 95.44 · C 95.7514:45 · O 95.78 · H 95.83 · L 95.47 · C 95.5115:00 · O 95.51 · H 95.55 · L 95.20 · C 95.3615:15 · O 95.31 · H 95.60 · L 95.00 · C 95.55

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹96.50 ₹96.75 ₹96.13 ₹96.30 — 13,873
09:20 ₹96.30 ₹97.25 ₹96.15 ₹97.10 +0.83% 65,700
09:25 ₹97.03 ₹97.03 ₹96.79 ₹97.03 -0.07% 9,465
09:30 ₹97.03 ₹97.36 ₹96.56 ₹96.85 -0.19% 58,021
09:35 ₹96.78 ₹97.25 ₹95.82 ₹95.86 -1.02% 48,928
09:40 ₹95.95 ₹96.28 ₹95.81 ₹96.25 +0.41% 22,515
09:45 ₹96.25 ₹96.25 ₹95.80 ₹96.25 +0.00% 18,701
09:50 ₹96.19 ₹96.31 ₹95.99 ₹96.11 -0.15% 4,165
09:55 ₹96.25 ₹96.63 ₹96.02 ₹96.63 +0.54% 12,224
10:00 ₹96.61 ₹96.99 ₹96.19 ₹96.19 -0.46% 10,488
10:05 ₹96.40 ₹96.40 ₹96.05 ₹96.24 +0.05% 2,783
10:10 ₹96.22 ₹96.37 ₹96.00 ₹96.05 -0.20% 6,137
10:15 ₹95.98 ₹95.98 ₹95.70 ₹95.77 -0.29% 7,449
10:20 ₹95.77 ₹95.95 ₹95.50 ₹95.60 -0.18% 25,793
10:25 ₹95.60 ₹95.60 ₹95.40 ₹95.42 -0.19% 6,185
10:30 ₹95.44 ₹95.44 ₹95.20 ₹95.20 -0.23% 17,245
10:35 ₹95.24 ₹95.34 ₹95.05 ₹95.10 -0.11% 22,606
10:40 ₹95.10 ₹95.86 ₹95.10 ₹95.84 +0.78% 34,379
10:46 ₹95.73 ₹95.73 ₹95.61 ₹95.64 -0.21% 5,728
10:50 ₹95.54 ₹95.54 ₹95.39 ₹95.42 -0.23% 5,061
10:55 ₹95.40 ₹95.45 ₹95.34 ₹95.45 +0.03% 523
11:00 ₹95.37 ₹95.45 ₹95.37 ₹95.45 +0.00% 7,362
11:06 ₹95.62 ₹95.62 ₹95.48 ₹95.51 +0.06% 1,037
11:10 ₹95.49 ₹96.56 ₹95.39 ₹96.50 +1.04% 42,848
11:15 ₹96.60 ₹97.10 ₹96.47 ₹96.86 +0.37% 16,215
11:21 ₹96.70 ₹96.82 ₹96.55 ₹96.71 -0.15% 10,608
11:25 ₹96.74 ₹96.86 ₹96.72 ₹96.86 +0.16% 3,109
11:30 ₹96.90 ₹97.00 ₹96.72 ₹96.79 -0.07% 3,059
11:35 ₹96.78 ₹96.82 ₹96.66 ₹96.77 -0.02% 8,178
11:40 ₹96.69 ₹96.82 ₹96.66 ₹96.78 +0.01% 469
11:45 ₹96.70 ₹96.70 ₹95.68 ₹95.68 -1.14% 52,153
11:50 ₹95.79 ₹96.19 ₹95.72 ₹95.86 +0.19% 48,586
11:55 ₹95.89 ₹95.92 ₹95.72 ₹95.75 -0.11% 2,751
12:00 ₹95.55 ₹95.84 ₹95.55 ₹95.84 +0.09% 7,659
12:05 ₹95.84 ₹95.88 ₹95.71 ₹95.74 -0.10% 3,305
12:11 ₹95.75 ₹95.87 ₹95.75 ₹95.87 +0.14% 572
12:15 ₹95.88 ₹96.24 ₹95.88 ₹96.09 +0.23% 71,532
12:21 ₹96.08 ₹96.15 ₹96.06 ₹96.10 +0.01% 1,331
12:25 ₹96.09 ₹96.10 ₹95.85 ₹95.85 -0.26% 2,839
12:30 ₹96.00 ₹96.01 ₹96.00 ₹96.01 +0.17% 247
12:35 ₹96.00 ₹96.01 ₹95.91 ₹95.95 -0.06% 1,398
12:41 ₹95.98 ₹95.98 ₹95.91 ₹95.91 -0.04% 370
12:47 ₹95.97 ₹96.08 ₹95.97 ₹96.08 +0.18% 3,092
12:50 ₹96.08 ₹96.20 ₹96.08 ₹96.14 +0.06% 1,763
12:55 ₹96.05 ₹96.19 ₹96.05 ₹96.19 +0.05% 1,042
13:00 ₹96.19 ₹96.19 ₹96.12 ₹96.12 -0.07% 761
13:06 ₹96.14 ₹96.29 ₹96.14 ₹96.29 +0.18% 3,448
13:11 ₹96.15 ₹96.24 ₹96.12 ₹96.24 -0.05% 12,694
13:16 ₹96.24 ₹96.24 ₹96.12 ₹96.12 -0.12% 625
13:20 ₹96.17 ₹96.21 ₹96.12 ₹96.21 +0.09% 3,504
13:25 ₹96.14 ₹96.21 ₹96.12 ₹96.21 +0.00% 3,947
13:31 ₹96.12 ₹96.21 ₹96.12 ₹96.21 +0.00% 258
13:36 ₹96.21 ₹96.21 ₹96.12 ₹96.12 -0.09% 2,948
13:40 ₹96.02 ₹96.10 ₹96.00 ₹96.04 -0.08% 289
13:45 ₹95.99 ₹96.00 ₹95.99 ₹96.00 -0.04% 1,419
13:50 ₹96.05 ₹96.05 ₹95.99 ₹96.05 +0.05% 1,431
13:55 ₹96.05 ₹96.17 ₹96.03 ₹96.17 +0.12% 383
14:00 ₹96.17 ₹96.19 ₹96.15 ₹96.19 +0.02% 1,448
14:05 ₹96.09 ₹96.18 ₹95.90 ₹95.92 -0.28% 9,300
14:10 ₹95.85 ₹95.97 ₹95.85 ₹95.97 +0.05% 2,915
14:16 ₹95.97 ₹95.97 ₹95.80 ₹95.80 -0.18% 2,951
14:21 ₹95.83 ₹95.83 ₹95.50 ₹95.74 -0.06% 19,037
14:25 ₹95.74 ₹95.88 ₹95.68 ₹95.74 +0.00% 2,811
14:30 ₹95.73 ₹95.78 ₹95.46 ₹95.58 -0.17% 7,046
14:35 ₹95.50 ₹95.69 ₹95.45 ₹95.69 +0.12% 6,865
14:40 ₹95.53 ₹95.75 ₹95.44 ₹95.75 +0.06% 7,843
14:45 ₹95.78 ₹95.83 ₹95.62 ₹95.68 -0.07% 2,630
14:50 ₹95.69 ₹95.70 ₹95.47 ₹95.55 -0.14% 19,228
14:55 ₹95.52 ₹95.70 ₹95.51 ₹95.51 -0.04% 25,372
15:00 ₹95.51 ₹95.55 ₹95.20 ₹95.33 -0.19% 35,213
15:05 ₹95.35 ₹95.42 ₹95.20 ₹95.27 -0.06% 5,668
15:10 ₹95.27 ₹95.41 ₹95.27 ₹95.36 +0.09% 8,514
15:15 ₹95.31 ₹95.39 ₹95.31 ₹95.34 -0.02% 3,049
15:20 ₹95.33 ₹95.43 ₹95.00 ₹95.17 -0.18% 54,067
15:25 ₹95.17 ₹95.60 ₹95.00 ₹95.55 +0.40% 47,268