Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,621.90 -0.68% NIFTY BANK 54,727.70 -0.73% NIFTY IT 27,984.80 -0.54% NIFTY MIDCAP 100 59,551.00 -0.35% NIFTY SMALLCAP 100 19,467.50 +0.10% NIFTY AUTO 25,299.35 -0.95% NIFTY PHARMA 26,481.45 -0.26% NIFTY FMCG 44,860.10 -0.76%
Open as of 09:45 IST · 2 min behind

← VTL

Vardhman Textiles 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 ₹575.70 · H ₹576.90 · L ₹552.15 · C ₹554.15
Open ₹576.90 High ₹576.90 Low ₹552.15 Close ₹555.10 ▼ -3.78% in the session
576.9564.5552.209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 576.9 · H 576.9 · L 566.3 · C 568.909:20 · O 568.9 · H 568.9 · L 567.2 · C 567.909:25 · O 567.9 · H 568.4 · L 567.4 · C 567.809:30 · O 567.8 · H 574.2 · L 567.8 · C 571.909:35 · O 571.9 · H 571.9 · L 569.4 · C 570.009:40 · O 569.8 · H 570.8 · L 569.1 · C 569.109:45 · O 569.1 · H 571.4 · L 569.0 · C 570.209:50 · O 570.2 · H 570.2 · L 565.2 · C 565.309:55 · O 565.3 · H 565.6 · L 563.8 · C 564.610:00 · O 564.3 · H 564.3 · L 562.7 · C 563.210:05 · O 563.1 · H 563.8 · L 563.0 · C 563.210:10 · O 563.2 · H 563.9 · L 562.2 · C 562.210:15 · O 562.3 · H 563.8 · L 562.0 · C 563.810:20 · O 563.5 · H 564.3 · L 563.1 · C 563.410:25 · O 563.4 · H 565.8 · L 562.1 · C 565.010:30 · O 565.3 · H 565.3 · L 564.4 · C 564.410:35 · O 564.4 · H 565.2 · L 563.3 · C 563.410:40 · O 563.7 · H 563.7 · L 562.3 · C 562.610:45 · O 563.3 · H 563.3 · L 562.4 · C 562.410:50 · O 562.4 · H 562.9 · L 562.2 · C 562.810:55 · O 562.7 · H 562.7 · L 562.0 · C 562.311:00 · O 562.3 · H 564.0 · L 562.2 · C 563.511:05 · O 563.5 · H 563.9 · L 563.4 · C 563.911:10 · O 564.1 · H 564.3 · L 563.5 · C 563.611:15 · O 563.7 · H 563.7 · L 562.6 · C 562.911:20 · O 562.8 · H 563.5 · L 562.5 · C 562.911:25 · O 562.7 · H 563.0 · L 562.3 · C 562.511:30 · O 562.6 · H 563.2 · L 562.4 · C 562.611:35 · O 562.5 · H 562.7 · L 562.2 · C 562.311:40 · O 562.3 · H 562.6 · L 562.0 · C 562.011:45 · O 562.0 · H 563.9 · L 561.5 · C 561.711:50 · O 561.7 · H 562.0 · L 561.3 · C 561.511:55 · O 561.5 · H 562.4 · L 561.2 · C 561.612:00 · O 561.4 · H 561.5 · L 561.0 · C 561.212:05 · O 561.3 · H 561.6 · L 561.2 · C 561.212:10 · O 561.2 · H 561.6 · L 561.2 · C 561.412:15 · O 561.4 · H 562.0 · L 561.3 · C 561.312:20 · O 561.3 · H 561.3 · L 560.3 · C 560.312:25 · O 560.6 · H 560.7 · L 560.5 · C 560.612:30 · O 560.6 · H 560.6 · L 560.2 · C 560.212:35 · O 560.2 · H 560.4 · L 560.1 · C 560.212:40 · O 560.2 · H 560.3 · L 559.4 · C 560.012:45 · O 560.0 · H 560.5 · L 559.7 · C 560.412:50 · O 560.3 · H 560.3 · L 560.0 · C 560.112:55 · O 560.1 · H 560.3 · L 559.7 · C 560.313:00 · O 560.0 · H 560.1 · L 559.5 · C 559.813:05 · O 559.5 · H 560.0 · L 559.5 · C 559.813:10 · O 560.3 · H 560.3 · L 558.3 · C 559.113:15 · O 559.4 · H 560.0 · L 558.2 · C 559.113:20 · O 559.4 · H 559.7 · L 559.1 · C 559.213:25 · O 559.2 · H 560.0 · L 558.7 · C 558.713:30 · O 558.7 · H 559.2 · L 558.6 · C 558.813:35 · O 558.8 · H 559.3 · L 558.8 · C 559.013:40 · O 559.0 · H 559.0 · L 558.2 · C 558.513:45 · O 558.4 · H 558.8 · L 558.4 · C 558.613:50 · O 558.4 · H 558.5 · L 558.1 · C 558.413:55 · O 558.1 · H 558.5 · L 555.2 · C 556.014:00 · O 556.2 · H 557.4 · L 556.2 · C 557.014:05 · O 556.6 · H 557.4 · L 556.6 · C 557.014:10 · O 557.0 · H 557.5 · L 556.8 · C 556.814:15 · O 557.1 · H 557.5 · L 556.8 · C 557.214:20 · O 557.0 · H 557.0 · L 556.2 · C 556.814:25 · O 556.5 · H 557.1 · L 556.5 · C 556.514:30 · O 556.8 · H 556.9 · L 556.1 · C 556.114:35 · O 556.1 · H 556.5 · L 556.1 · C 556.314:40 · O 556.3 · H 556.5 · L 556.1 · C 556.414:45 · O 556.4 · H 556.4 · L 555.6 · C 556.114:50 · O 556.3 · H 556.4 · L 555.5 · C 555.514:55 · O 555.5 · H 555.8 · L 555.5 · C 555.715:00 · O 555.5 · H 555.5 · L 554.1 · C 554.315:05 · O 554.1 · H 554.3 · L 552.2 · C 553.815:10 · O 553.5 · H 554.5 · L 553.5 · C 554.115:15 · O 554.0 · H 555.3 · L 553.4 · C 554.715:20 · O 554.5 · H 555.5 · L 554.3 · C 555.015:25 · O 555.0 · H 555.4 · L 553.5 · C 555.115:30 · O 555.1 · H 555.1 · L 555.1 · C 555.1
576.9564.5552.209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 576.9 · H 576.9 · L 566.3 · C 567.809:30 · O 567.8 · H 574.2 · L 567.8 · C 569.109:45 · O 569.1 · H 571.4 · L 563.8 · C 564.610:00 · O 564.3 · H 564.3 · L 562.2 · C 562.210:15 · O 562.3 · H 565.8 · L 562.0 · C 565.010:30 · O 565.3 · H 565.3 · L 562.3 · C 562.610:45 · O 563.3 · H 563.3 · L 562.0 · C 562.311:00 · O 562.3 · H 564.3 · L 562.2 · C 563.611:15 · O 563.7 · H 563.7 · L 562.3 · C 562.511:30 · O 562.6 · H 563.2 · L 562.0 · C 562.011:45 · O 562.0 · H 563.9 · L 561.2 · C 561.612:00 · O 561.4 · H 561.6 · L 561.0 · C 561.412:15 · O 561.4 · H 562.0 · L 560.3 · C 560.612:30 · O 560.6 · H 560.6 · L 559.4 · C 560.012:45 · O 560.0 · H 560.5 · L 559.7 · C 560.313:00 · O 560.0 · H 560.3 · L 558.3 · C 559.113:15 · O 559.4 · H 560.0 · L 558.2 · C 558.713:30 · O 558.7 · H 559.3 · L 558.2 · C 558.513:45 · O 558.4 · H 558.8 · L 555.2 · C 556.014:00 · O 556.2 · H 557.5 · L 556.2 · C 556.814:15 · O 557.1 · H 557.5 · L 556.2 · C 556.514:30 · O 556.8 · H 556.9 · L 556.1 · C 556.414:45 · O 556.4 · H 556.4 · L 555.5 · C 555.715:00 · O 555.5 · H 555.5 · L 552.2 · C 554.115:15 · O 554.0 · H 555.5 · L 553.4 · C 555.115:30 · O 555.1 · H 555.1 · L 555.1 · C 555.1

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹576.90 ₹576.90 ₹566.30 ₹568.90 — 7,464
09:20 ₹568.90 ₹568.90 ₹567.15 ₹567.85 -0.18% 3,215
09:25 ₹567.85 ₹568.40 ₹567.40 ₹567.75 -0.02% 2,288
09:30 ₹567.75 ₹574.15 ₹567.75 ₹571.90 +0.73% 9,388
09:35 ₹571.85 ₹571.85 ₹569.40 ₹570.00 -0.33% 3,548
09:40 ₹569.80 ₹570.80 ₹569.10 ₹569.10 -0.16% 1,608
09:45 ₹569.10 ₹571.35 ₹569.00 ₹570.20 +0.19% 4,098
09:50 ₹570.20 ₹570.20 ₹565.20 ₹565.25 -0.87% 21,598
09:55 ₹565.25 ₹565.55 ₹563.80 ₹564.60 -0.11% 6,384
10:00 ₹564.30 ₹564.30 ₹562.70 ₹563.15 -0.26% 5,208
10:05 ₹563.10 ₹563.80 ₹563.00 ₹563.20 +0.01% 1,286
10:10 ₹563.20 ₹563.85 ₹562.20 ₹562.20 -0.18% 5,364
10:15 ₹562.30 ₹563.75 ₹562.00 ₹563.75 +0.28% 1,300
10:20 ₹563.50 ₹564.30 ₹563.10 ₹563.35 -0.07% 2,962
10:25 ₹563.35 ₹565.80 ₹562.10 ₹565.00 +0.29% 6,679
10:30 ₹565.25 ₹565.25 ₹564.40 ₹564.40 -0.11% 936
10:35 ₹564.40 ₹565.20 ₹563.25 ₹563.40 -0.18% 10,065
10:40 ₹563.70 ₹563.70 ₹562.25 ₹562.60 -0.14% 2,230
10:45 ₹563.30 ₹563.30 ₹562.40 ₹562.40 -0.04% 1,975
10:50 ₹562.40 ₹562.85 ₹562.20 ₹562.80 +0.07% 1,878
10:55 ₹562.70 ₹562.70 ₹562.00 ₹562.30 -0.09% 1,379
11:00 ₹562.30 ₹563.95 ₹562.20 ₹563.50 +0.21% 1,024
11:05 ₹563.50 ₹563.85 ₹563.35 ₹563.85 +0.06% 887
11:10 ₹564.05 ₹564.30 ₹563.50 ₹563.55 -0.05% 878
11:15 ₹563.70 ₹563.70 ₹562.60 ₹562.85 -0.12% 973
11:20 ₹562.75 ₹563.50 ₹562.45 ₹562.85 +0.00% 946
11:25 ₹562.65 ₹563.00 ₹562.30 ₹562.50 -0.06% 1,729
11:30 ₹562.60 ₹563.20 ₹562.40 ₹562.60 +0.02% 950
11:35 ₹562.45 ₹562.70 ₹562.20 ₹562.25 -0.06% 1,404
11:40 ₹562.25 ₹562.60 ₹562.00 ₹562.00 -0.04% 865
11:45 ₹562.00 ₹563.85 ₹561.50 ₹561.65 -0.06% 3,608
11:50 ₹561.70 ₹562.00 ₹561.25 ₹561.50 -0.03% 1,083
11:55 ₹561.50 ₹562.40 ₹561.20 ₹561.60 +0.02% 1,312
12:00 ₹561.40 ₹561.50 ₹561.00 ₹561.15 -0.08% 1,321
12:05 ₹561.25 ₹561.60 ₹561.15 ₹561.20 +0.01% 1,706
12:10 ₹561.20 ₹561.60 ₹561.20 ₹561.40 +0.04% 386
12:15 ₹561.40 ₹561.95 ₹561.25 ₹561.25 -0.03% 884
12:20 ₹561.30 ₹561.30 ₹560.25 ₹560.25 -0.18% 6,103
12:25 ₹560.60 ₹560.70 ₹560.50 ₹560.60 +0.06% 1,129
12:30 ₹560.60 ₹560.60 ₹560.20 ₹560.20 -0.07% 703
12:35 ₹560.20 ₹560.35 ₹560.05 ₹560.15 -0.01% 2,436
12:40 ₹560.15 ₹560.30 ₹559.40 ₹560.00 -0.03% 3,968
12:45 ₹560.00 ₹560.50 ₹559.70 ₹560.40 +0.07% 713
12:50 ₹560.30 ₹560.30 ₹560.00 ₹560.05 -0.06% 1,294
12:55 ₹560.05 ₹560.25 ₹559.70 ₹560.25 +0.04% 838
13:00 ₹560.00 ₹560.10 ₹559.45 ₹559.80 -0.08% 2,052
13:05 ₹559.50 ₹560.00 ₹559.50 ₹559.75 -0.01% 828
13:10 ₹560.25 ₹560.25 ₹558.25 ₹559.05 -0.13% 5,397
13:15 ₹559.35 ₹559.95 ₹558.20 ₹559.10 +0.01% 3,110
13:20 ₹559.40 ₹559.70 ₹559.05 ₹559.15 +0.01% 3,913
13:25 ₹559.15 ₹559.95 ₹558.65 ₹558.65 -0.09% 2,275
13:30 ₹558.65 ₹559.20 ₹558.60 ₹558.75 +0.02% 694
13:35 ₹558.75 ₹559.25 ₹558.75 ₹559.00 +0.04% 688
13:40 ₹559.00 ₹559.00 ₹558.15 ₹558.45 -0.10% 1,432
13:45 ₹558.40 ₹558.75 ₹558.40 ₹558.60 +0.03% 1,489
13:50 ₹558.40 ₹558.45 ₹558.10 ₹558.35 -0.04% 1,712
13:55 ₹558.05 ₹558.50 ₹555.15 ₹556.00 -0.42% 11,576
14:00 ₹556.20 ₹557.40 ₹556.20 ₹556.95 +0.17% 3,245
14:05 ₹556.60 ₹557.40 ₹556.60 ₹557.00 +0.01% 777
14:10 ₹557.00 ₹557.45 ₹556.80 ₹556.80 -0.04% 744
14:15 ₹557.10 ₹557.50 ₹556.75 ₹557.20 +0.07% 2,581
14:20 ₹557.00 ₹557.00 ₹556.15 ₹556.80 -0.07% 1,913
14:25 ₹556.50 ₹557.10 ₹556.45 ₹556.50 -0.05% 2,150
14:30 ₹556.75 ₹556.85 ₹556.05 ₹556.05 -0.08% 2,320
14:35 ₹556.05 ₹556.50 ₹556.05 ₹556.30 +0.04% 1,136
14:40 ₹556.30 ₹556.50 ₹556.05 ₹556.40 +0.02% 3,100
14:45 ₹556.40 ₹556.40 ₹555.60 ₹556.10 -0.05% 6,611
14:50 ₹556.25 ₹556.40 ₹555.50 ₹555.50 -0.11% 2,822
14:55 ₹555.50 ₹555.75 ₹555.50 ₹555.70 +0.04% 3,411
15:00 ₹555.50 ₹555.50 ₹554.10 ₹554.30 -0.25% 7,463
15:05 ₹554.10 ₹554.30 ₹552.15 ₹553.75 -0.10% 10,567
15:10 ₹553.50 ₹554.45 ₹553.45 ₹554.05 +0.05% 8,497
15:15 ₹554.00 ₹555.25 ₹553.35 ₹554.70 +0.12% 5,173
15:20 ₹554.45 ₹555.50 ₹554.25 ₹555.00 +0.05% 5,319
15:25 ₹555.00 ₹555.40 ₹553.45 ₹555.10 +0.02% 14,999
15:30 ₹555.10 ₹555.10 ₹555.10 ₹555.10 +0.00% 200