Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← IDEA

Vodafone Idea Ltd. · 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 ₹14.02 · H ₹14.14 · L ₹13.82 · C ₹13.84
Open ₹14.02 High ₹14.14 Low ₹13.82 Close ₹13.84 ▼ -1.28% in the session
14.1413.9813.8209:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 14.02 · H 14.07 · L 14.02 · C 14.0509:20 · O 14.07 · H 14.13 · L 14.03 · C 14.1309:25 · O 14.13 · H 14.14 · L 14.06 · C 14.0709:30 · O 14.07 · H 14.08 · L 14.02 · C 14.0309:35 · O 14.02 · H 14.04 · L 13.96 · C 14.0109:40 · O 14.00 · H 14.02 · L 13.99 · C 14.0009:45 · O 14.00 · H 14.00 · L 13.98 · C 14.0009:50 · O 14.00 · H 14.00 · L 13.96 · C 13.9809:55 · O 13.96 · H 14.01 · L 13.96 · C 14.0010:00 · O 13.99 · H 14.00 · L 13.95 · C 13.9510:05 · O 13.96 · H 13.96 · L 13.92 · C 13.9310:10 · O 13.94 · H 13.96 · L 13.93 · C 13.9410:15 · O 13.95 · H 13.96 · L 13.93 · C 13.9410:20 · O 13.94 · H 13.95 · L 13.91 · C 13.9210:25 · O 13.92 · H 13.93 · L 13.88 · C 13.9210:30 · O 13.91 · H 13.94 · L 13.90 · C 13.9210:35 · O 13.92 · H 13.92 · L 13.90 · C 13.9210:40 · O 13.91 · H 13.93 · L 13.91 · C 13.9310:45 · O 13.92 · H 13.94 · L 13.91 · C 13.9410:50 · O 13.94 · H 13.97 · L 13.93 · C 13.9510:55 · O 13.96 · H 14.05 · L 13.95 · C 14.0411:00 · O 14.04 · H 14.04 · L 14.00 · C 14.0211:05 · O 14.02 · H 14.02 · L 13.98 · C 13.9811:10 · O 13.99 · H 14.01 · L 13.98 · C 13.9811:15 · O 13.99 · H 14.00 · L 13.97 · C 13.9711:20 · O 13.97 · H 13.98 · L 13.95 · C 13.9511:25 · O 13.96 · H 13.98 · L 13.95 · C 13.9811:30 · O 13.98 · H 13.98 · L 13.96 · C 13.9711:35 · O 13.96 · H 13.97 · L 13.94 · C 13.9511:40 · O 13.94 · H 13.95 · L 13.93 · C 13.9411:45 · O 13.94 · H 13.96 · L 13.92 · C 13.9611:50 · O 13.95 · H 13.98 · L 13.93 · C 13.9511:55 · O 13.96 · H 13.96 · L 13.93 · C 13.9512:00 · O 13.95 · H 13.95 · L 13.91 · C 13.9112:05 · O 13.92 · H 13.94 · L 13.90 · C 13.9312:10 · O 13.94 · H 13.95 · L 13.92 · C 13.9512:15 · O 13.96 · H 13.96 · L 13.94 · C 13.9612:20 · O 13.95 · H 13.96 · L 13.94 · C 13.9512:25 · O 13.95 · H 13.95 · L 13.94 · C 13.9512:30 · O 13.95 · H 13.95 · L 13.93 · C 13.9512:35 · O 13.95 · H 13.96 · L 13.94 · C 13.9512:40 · O 13.96 · H 13.96 · L 13.94 · C 13.9512:45 · O 13.95 · H 13.96 · L 13.94 · C 13.9612:50 · O 13.95 · H 14.00 · L 13.95 · C 13.9712:55 · O 13.98 · H 13.99 · L 13.96 · C 13.9613:00 · O 13.97 · H 13.99 · L 13.96 · C 13.9913:05 · O 13.98 · H 13.99 · L 13.96 · C 13.9613:10 · O 13.97 · H 13.97 · L 13.95 · C 13.9513:15 · O 13.96 · H 13.97 · L 13.95 · C 13.9613:20 · O 13.96 · H 13.97 · L 13.95 · C 13.9713:25 · O 13.96 · H 13.97 · L 13.95 · C 13.9513:30 · O 13.94 · H 13.96 · L 13.94 · C 13.9613:35 · O 13.96 · H 13.96 · L 13.93 · C 13.9313:40 · O 13.93 · H 13.94 · L 13.92 · C 13.9413:45 · O 13.93 · H 13.94 · L 13.93 · C 13.9313:50 · O 13.94 · H 13.94 · L 13.92 · C 13.9313:55 · O 13.93 · H 13.95 · L 13.92 · C 13.9414:00 · O 13.95 · H 13.95 · L 13.93 · C 13.9414:05 · O 13.93 · H 13.94 · L 13.93 · C 13.9314:10 · O 13.94 · H 13.95 · L 13.93 · C 13.9414:15 · O 13.94 · H 13.95 · L 13.93 · C 13.9414:20 · O 13.95 · H 13.95 · L 13.93 · C 13.9414:25 · O 13.94 · H 13.95 · L 13.93 · C 13.9514:30 · O 13.95 · H 13.95 · L 13.93 · C 13.9414:35 · O 13.94 · H 13.95 · L 13.93 · C 13.9414:40 · O 13.95 · H 13.97 · L 13.94 · C 13.9714:45 · O 13.96 · H 13.97 · L 13.94 · C 13.9614:50 · O 13.95 · H 13.96 · L 13.94 · C 13.9514:55 · O 13.95 · H 13.96 · L 13.92 · C 13.9315:00 · O 13.92 · H 13.94 · L 13.88 · C 13.8915:05 · O 13.89 · H 13.90 · L 13.86 · C 13.8815:10 · O 13.87 · H 13.88 · L 13.82 · C 13.8415:28 · O 13.84 · H 13.84 · L 13.84 · C 13.84
14.1413.9813.8209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 14.02 · H 14.14 · L 14.02 · C 14.0709:30 · O 14.07 · H 14.08 · L 13.96 · C 14.0009:45 · O 14.00 · H 14.01 · L 13.96 · C 14.0010:00 · O 13.99 · H 14.00 · L 13.92 · C 13.9410:15 · O 13.95 · H 13.96 · L 13.88 · C 13.9210:30 · O 13.91 · H 13.94 · L 13.90 · C 13.9310:45 · O 13.92 · H 14.05 · L 13.91 · C 14.0411:00 · O 14.04 · H 14.04 · L 13.98 · C 13.9811:15 · O 13.99 · H 14.00 · L 13.95 · C 13.9811:30 · O 13.98 · H 13.98 · L 13.93 · C 13.9411:45 · O 13.94 · H 13.98 · L 13.92 · C 13.9512:00 · O 13.95 · H 13.95 · L 13.90 · C 13.9512:15 · O 13.96 · H 13.96 · L 13.94 · C 13.9512:30 · O 13.95 · H 13.96 · L 13.93 · C 13.9512:45 · O 13.95 · H 14.00 · L 13.94 · C 13.9613:00 · O 13.97 · H 13.99 · L 13.95 · C 13.9513:15 · O 13.96 · H 13.97 · L 13.95 · C 13.9513:30 · O 13.94 · H 13.96 · L 13.92 · C 13.9413:45 · O 13.93 · H 13.95 · L 13.92 · C 13.9414:00 · O 13.95 · H 13.95 · L 13.93 · C 13.9414:15 · O 13.94 · H 13.95 · L 13.93 · C 13.9514:30 · O 13.95 · H 13.97 · L 13.93 · C 13.9714:45 · O 13.96 · H 13.97 · L 13.92 · C 13.9315:00 · O 13.92 · H 13.94 · L 13.82 · C 13.8415:15 · O 13.84 · H 13.84 · L 13.84 · C 13.84

73 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹14.02 ₹14.07 ₹14.02 ₹14.05 — 15,966,705
09:20 ₹14.07 ₹14.13 ₹14.03 ₹14.13 +0.57% 14,749,178
09:25 ₹14.13 ₹14.14 ₹14.06 ₹14.07 -0.42% 10,941,751
09:30 ₹14.07 ₹14.08 ₹14.02 ₹14.03 -0.28% 8,009,417
09:35 ₹14.02 ₹14.04 ₹13.96 ₹14.01 -0.14% 12,338,998
09:40 ₹14.00 ₹14.02 ₹13.99 ₹14.00 -0.07% 4,378,063
09:45 ₹14.00 ₹14.00 ₹13.98 ₹14.00 +0.00% 4,791,888
09:50 ₹14.00 ₹14.00 ₹13.96 ₹13.98 -0.14% 5,723,342
09:55 ₹13.96 ₹14.01 ₹13.96 ₹14.00 +0.14% 4,405,552
10:00 ₹13.99 ₹14.00 ₹13.95 ₹13.95 -0.36% 4,012,640
10:05 ₹13.96 ₹13.96 ₹13.92 ₹13.93 -0.14% 6,675,522
10:10 ₹13.94 ₹13.96 ₹13.93 ₹13.94 +0.07% 3,003,709
10:15 ₹13.95 ₹13.96 ₹13.93 ₹13.94 +0.00% 3,042,702
10:20 ₹13.94 ₹13.95 ₹13.91 ₹13.92 -0.14% 4,347,213
10:25 ₹13.92 ₹13.93 ₹13.88 ₹13.92 +0.00% 10,264,101
10:30 ₹13.91 ₹13.94 ₹13.90 ₹13.92 +0.00% 4,268,649
10:35 ₹13.92 ₹13.92 ₹13.90 ₹13.92 +0.00% 1,512,725
10:40 ₹13.91 ₹13.93 ₹13.91 ₹13.93 +0.07% 2,688,389
10:45 ₹13.92 ₹13.94 ₹13.91 ₹13.94 +0.07% 2,825,082
10:50 ₹13.94 ₹13.97 ₹13.93 ₹13.95 +0.07% 3,627,544
10:55 ₹13.96 ₹14.05 ₹13.95 ₹14.04 +0.65% 9,975,859
11:00 ₹14.04 ₹14.04 ₹14.00 ₹14.02 -0.14% 7,323,041
11:05 ₹14.02 ₹14.02 ₹13.98 ₹13.98 -0.29% 4,588,801
11:10 ₹13.99 ₹14.01 ₹13.98 ₹13.98 +0.00% 4,238,789
11:15 ₹13.99 ₹14.00 ₹13.97 ₹13.97 -0.07% 3,096,920
11:20 ₹13.97 ₹13.98 ₹13.95 ₹13.95 -0.14% 2,271,464
11:25 ₹13.96 ₹13.98 ₹13.95 ₹13.98 +0.22% 1,686,345
11:30 ₹13.98 ₹13.98 ₹13.96 ₹13.97 -0.07% 1,595,259
11:35 ₹13.96 ₹13.97 ₹13.94 ₹13.95 -0.14% 4,266,291
11:40 ₹13.94 ₹13.95 ₹13.93 ₹13.94 -0.07% 2,277,823
11:45 ₹13.94 ₹13.96 ₹13.92 ₹13.96 +0.14% 4,890,795
11:50 ₹13.95 ₹13.98 ₹13.93 ₹13.95 -0.07% 8,699,524
11:55 ₹13.96 ₹13.96 ₹13.93 ₹13.95 +0.00% 5,537,031
12:00 ₹13.95 ₹13.95 ₹13.91 ₹13.91 -0.29% 3,856,382
12:05 ₹13.92 ₹13.94 ₹13.90 ₹13.93 +0.14% 4,576,056
12:10 ₹13.94 ₹13.95 ₹13.92 ₹13.95 +0.14% 1,467,300
12:15 ₹13.96 ₹13.96 ₹13.94 ₹13.96 +0.07% 1,718,240
12:20 ₹13.95 ₹13.96 ₹13.94 ₹13.95 -0.07% 1,238,157
12:25 ₹13.95 ₹13.95 ₹13.94 ₹13.95 +0.00% 1,972,930
12:30 ₹13.95 ₹13.95 ₹13.93 ₹13.95 +0.00% 2,135,206
12:35 ₹13.95 ₹13.96 ₹13.94 ₹13.95 +0.00% 2,127,885
12:40 ₹13.96 ₹13.96 ₹13.94 ₹13.95 +0.00% 1,602,271
12:45 ₹13.95 ₹13.96 ₹13.94 ₹13.96 +0.07% 1,039,648
12:50 ₹13.95 ₹14.00 ₹13.95 ₹13.97 +0.07% 5,680,378
12:55 ₹13.98 ₹13.99 ₹13.96 ₹13.96 -0.07% 2,947,429
13:00 ₹13.97 ₹13.99 ₹13.96 ₹13.99 +0.21% 1,506,111
13:05 ₹13.98 ₹13.99 ₹13.96 ₹13.96 -0.21% 1,499,195
13:10 ₹13.97 ₹13.97 ₹13.95 ₹13.95 -0.07% 2,809,369
13:15 ₹13.96 ₹13.97 ₹13.95 ₹13.96 +0.07% 1,026,009
13:20 ₹13.96 ₹13.97 ₹13.95 ₹13.97 +0.07% 793,809
13:25 ₹13.96 ₹13.97 ₹13.95 ₹13.95 -0.14% 2,728,093
13:30 ₹13.94 ₹13.96 ₹13.94 ₹13.96 +0.07% 1,707,692
13:35 ₹13.96 ₹13.96 ₹13.93 ₹13.93 -0.21% 3,015,344
13:40 ₹13.93 ₹13.94 ₹13.92 ₹13.94 +0.07% 2,382,852
13:45 ₹13.93 ₹13.94 ₹13.93 ₹13.93 -0.07% 636,711
13:50 ₹13.94 ₹13.94 ₹13.92 ₹13.93 +0.00% 1,155,314
13:55 ₹13.93 ₹13.95 ₹13.92 ₹13.94 +0.07% 2,374,368
14:00 ₹13.95 ₹13.95 ₹13.93 ₹13.94 +0.00% 1,762,833
14:05 ₹13.93 ₹13.94 ₹13.93 ₹13.93 -0.07% 1,603,732
14:10 ₹13.94 ₹13.95 ₹13.93 ₹13.94 +0.07% 1,654,432
14:15 ₹13.94 ₹13.95 ₹13.93 ₹13.94 +0.00% 1,429,631
14:20 ₹13.95 ₹13.95 ₹13.93 ₹13.94 +0.00% 1,667,391
14:25 ₹13.94 ₹13.95 ₹13.93 ₹13.95 +0.07% 1,800,514
14:30 ₹13.95 ₹13.95 ₹13.93 ₹13.94 -0.07% 1,421,744
14:35 ₹13.94 ₹13.95 ₹13.93 ₹13.94 +0.00% 2,831,175
14:40 ₹13.95 ₹13.97 ₹13.94 ₹13.97 +0.22% 3,997,633
14:45 ₹13.96 ₹13.97 ₹13.94 ₹13.96 -0.07% 3,532,752
14:50 ₹13.95 ₹13.96 ₹13.94 ₹13.95 -0.07% 3,558,746
14:55 ₹13.95 ₹13.96 ₹13.92 ₹13.93 -0.14% 5,553,527
15:00 ₹13.92 ₹13.94 ₹13.88 ₹13.89 -0.29% 7,248,801
15:05 ₹13.89 ₹13.90 ₹13.86 ₹13.88 -0.07% 9,457,111
15:10 ₹13.87 ₹13.88 ₹13.82 ₹13.84 -0.29% 52,215,276
15:28 ₹13.84 ₹13.84 ₹13.84 ₹13.84 +0.00% 296,475,094