Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,698.10 -0.34% NIFTY BANK 55,225.95 +0.18% NIFTY IT 27,993.75 -0.51% NIFTY MIDCAP 100 59,614.95 -0.24% NIFTY SMALLCAP 100 19,564.15 +0.59% NIFTY AUTO 25,173.85 -1.44% NIFTY PHARMA 26,450.75 -0.37% NIFTY FMCG 44,871.55 -0.74%
Open as of 12:09 IST · 2 min behind

← ADANIENT

Adani Enterprises 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 ₹2,995.60 · H ₹3,015.90 · L ₹2,973.00 · C ₹2,975.00
Open ₹2,995.60 High ₹3,015.90 Low ₹2,973.00 Close ₹2,975.00 ▼ -0.69% in the session
3,0162,9942,97309:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 2,996 · H 3,015 · L 2,993 · C 2,99809:20 · O 2,999 · H 3,016 · L 2,999 · C 3,01109:25 · O 3,011 · H 3,011 · L 3,005 · C 3,00709:30 · O 3,008 · H 3,014 · L 3,008 · C 3,00909:35 · O 3,010 · H 3,011 · L 3,001 · C 3,00209:40 · O 3,001 · H 3,003 · L 2,997 · C 2,99709:45 · O 2,997 · H 3,005 · L 2,995 · C 2,99709:50 · O 3,000 · H 3,007 · L 2,997 · C 3,00409:55 · O 3,004 · H 3,004 · L 2,995 · C 3,00310:00 · O 3,003 · H 3,004 · L 3,002 · C 3,00410:05 · O 3,004 · H 3,004 · L 3,000 · C 3,00110:10 · O 3,000 · H 3,004 · L 3,000 · C 3,00210:15 · O 3,002 · H 3,004 · L 3,000 · C 3,00410:20 · O 3,004 · H 3,004 · L 3,001 · C 3,00210:25 · O 3,002 · H 3,002 · L 3,000 · C 3,00210:30 · O 3,002 · H 3,004 · L 3,001 · C 3,00310:35 · O 3,003 · H 3,003 · L 2,999 · C 2,99910:40 · O 3,000 · H 3,002 · L 2,997 · C 2,99910:45 · O 3,000 · H 3,003 · L 2,997 · C 3,00310:50 · O 3,003 · H 3,004 · L 3,002 · C 3,00410:55 · O 3,003 · H 3,007 · L 3,002 · C 3,00611:00 · O 3,007 · H 3,007 · L 3,004 · C 3,00611:05 · O 3,006 · H 3,006 · L 3,004 · C 3,00511:10 · O 3,005 · H 3,006 · L 3,004 · C 3,00511:15 · O 3,006 · H 3,007 · L 3,005 · C 3,00511:20 · O 3,007 · H 3,010 · L 3,006 · C 3,00711:25 · O 3,007 · H 3,007 · L 3,003 · C 3,00411:30 · O 3,004 · H 3,005 · L 3,004 · C 3,00411:35 · O 3,004 · H 3,005 · L 2,984 · C 2,98611:40 · O 2,985 · H 2,988 · L 2,984 · C 2,98711:45 · O 2,987 · H 2,987 · L 2,983 · C 2,98411:50 · O 2,984 · H 2,988 · L 2,983 · C 2,98811:55 · O 2,988 · H 2,988 · L 2,983 · C 2,98512:00 · O 2,985 · H 2,987 · L 2,978 · C 2,98212:05 · O 2,982 · H 2,983 · L 2,978 · C 2,97912:10 · O 2,980 · H 2,982 · L 2,979 · C 2,98212:15 · O 2,981 · H 2,982 · L 2,980 · C 2,98112:20 · O 2,981 · H 2,981 · L 2,973 · C 2,97712:25 · O 2,977 · H 2,982 · L 2,976 · C 2,98112:30 · O 2,982 · H 2,984 · L 2,981 · C 2,98212:35 · O 2,982 · H 2,982 · L 2,980 · C 2,98112:40 · O 2,982 · H 2,982 · L 2,980 · C 2,98212:45 · O 2,982 · H 2,982 · L 2,979 · C 2,98012:50 · O 2,980 · H 2,981 · L 2,979 · C 2,98012:55 · O 2,981 · H 2,982 · L 2,979 · C 2,98113:00 · O 2,981 · H 2,982 · L 2,980 · C 2,98113:05 · O 2,982 · H 2,982 · L 2,979 · C 2,98013:10 · O 2,980 · H 2,981 · L 2,977 · C 2,97913:15 · O 2,979 · H 2,982 · L 2,979 · C 2,98213:20 · O 2,982 · H 2,983 · L 2,980 · C 2,98113:25 · O 2,981 · H 2,982 · L 2,979 · C 2,98113:30 · O 2,981 · H 2,981 · L 2,979 · C 2,98013:35 · O 2,980 · H 2,981 · L 2,977 · C 2,97913:40 · O 2,979 · H 2,980 · L 2,977 · C 2,97913:45 · O 2,980 · H 2,981 · L 2,979 · C 2,98013:50 · O 2,980 · H 2,992 · L 2,979 · C 2,99113:55 · O 2,991 · H 2,994 · L 2,988 · C 2,99214:00 · O 2,993 · H 3,004 · L 2,992 · C 2,99314:05 · O 2,993 · H 2,994 · L 2,990 · C 2,99214:10 · O 2,990 · H 3,001 · L 2,990 · C 2,99914:15 · O 2,999 · H 2,999 · L 2,997 · C 2,99914:20 · O 2,999 · H 3,000 · L 2,996 · C 2,99814:25 · O 2,998 · H 2,998 · L 2,995 · C 2,99614:30 · O 2,995 · H 2,995 · L 2,992 · C 2,99414:35 · O 2,994 · H 2,995 · L 2,992 · C 2,99314:40 · O 2,993 · H 2,994 · L 2,991 · C 2,99314:45 · O 2,993 · H 2,994 · L 2,992 · C 2,99314:50 · O 2,993 · H 2,994 · L 2,992 · C 2,99414:55 · O 2,993 · H 2,994 · L 2,990 · C 2,99015:00 · O 2,991 · H 2,993 · L 2,986 · C 2,98615:05 · O 2,986 · H 2,986 · L 2,981 · C 2,98315:10 · O 2,983 · H 2,983 · L 2,975 · C 2,97515:28 · O 2,975 · H 2,975 · L 2,975 · C 2,975
3,0162,9942,97309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,996 · H 3,016 · L 2,993 · C 3,00709:30 · O 3,008 · H 3,014 · L 2,997 · C 2,99709:45 · O 2,997 · H 3,007 · L 2,995 · C 3,00310:00 · O 3,003 · H 3,004 · L 3,000 · C 3,00210:15 · O 3,002 · H 3,004 · L 3,000 · C 3,00210:30 · O 3,002 · H 3,004 · L 2,997 · C 2,99910:45 · O 3,000 · H 3,007 · L 2,997 · C 3,00611:00 · O 3,007 · H 3,007 · L 3,004 · C 3,00511:15 · O 3,006 · H 3,010 · L 3,003 · C 3,00411:30 · O 3,004 · H 3,005 · L 2,984 · C 2,98711:45 · O 2,987 · H 2,988 · L 2,983 · C 2,98512:00 · O 2,985 · H 2,987 · L 2,978 · C 2,98212:15 · O 2,981 · H 2,982 · L 2,973 · C 2,98112:30 · O 2,982 · H 2,984 · L 2,980 · C 2,98212:45 · O 2,982 · H 2,982 · L 2,979 · C 2,98113:00 · O 2,981 · H 2,982 · L 2,977 · C 2,97913:15 · O 2,979 · H 2,983 · L 2,979 · C 2,98113:30 · O 2,981 · H 2,981 · L 2,977 · C 2,97913:45 · O 2,980 · H 2,994 · L 2,979 · C 2,99214:00 · O 2,993 · H 3,004 · L 2,990 · C 2,99914:15 · O 2,999 · H 3,000 · L 2,995 · C 2,99614:30 · O 2,995 · H 2,995 · L 2,991 · C 2,99314:45 · O 2,993 · H 2,994 · L 2,990 · C 2,99015:00 · O 2,991 · H 2,993 · L 2,975 · C 2,97515:15 · O 2,975 · H 2,975 · L 2,975 · C 2,975

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 ₹2,995.60 ₹3,015.30 ₹2,993.00 ₹2,998.00 — 65,649
09:20 ₹2,998.80 ₹3,015.90 ₹2,998.50 ₹3,011.00 +0.43% 24,561
09:25 ₹3,011.20 ₹3,011.20 ₹3,004.60 ₹3,006.80 -0.14% 14,337
09:30 ₹3,008.00 ₹3,014.00 ₹3,007.90 ₹3,008.70 +0.06% 9,153
09:35 ₹3,009.80 ₹3,011.00 ₹3,001.00 ₹3,002.00 -0.22% 13,911
09:40 ₹3,001.00 ₹3,003.20 ₹2,996.70 ₹2,996.70 -0.18% 10,728
09:45 ₹2,997.10 ₹3,004.50 ₹2,995.00 ₹2,997.00 +0.01% 17,741
09:50 ₹2,999.90 ₹3,007.30 ₹2,997.00 ₹3,004.00 +0.23% 7,151
09:55 ₹3,004.10 ₹3,004.20 ₹2,995.20 ₹3,002.80 -0.04% 14,651
10:00 ₹3,002.80 ₹3,004.20 ₹3,001.50 ₹3,003.50 +0.02% 5,523
10:05 ₹3,003.70 ₹3,003.70 ₹3,000.10 ₹3,000.70 -0.09% 3,277
10:10 ₹3,000.30 ₹3,003.80 ₹3,000.20 ₹3,001.60 +0.03% 4,489
10:15 ₹3,001.60 ₹3,004.10 ₹3,000.00 ₹3,003.80 +0.07% 6,331
10:20 ₹3,004.00 ₹3,004.40 ₹3,001.10 ₹3,001.80 -0.07% 6,740
10:25 ₹3,001.80 ₹3,002.40 ₹2,999.60 ₹3,002.20 +0.01% 4,291
10:30 ₹3,002.20 ₹3,003.90 ₹3,001.30 ₹3,002.60 +0.01% 5,617
10:35 ₹3,002.80 ₹3,002.80 ₹2,998.90 ₹2,998.90 -0.12% 6,237
10:40 ₹2,999.80 ₹3,001.90 ₹2,997.20 ₹2,998.80 -0.00% 5,284
10:45 ₹3,000.20 ₹3,003.20 ₹2,997.10 ₹3,003.20 +0.15% 9,804
10:50 ₹3,003.40 ₹3,004.40 ₹3,002.20 ₹3,003.60 +0.01% 8,420
10:55 ₹3,003.30 ₹3,006.80 ₹3,002.20 ₹3,006.00 +0.08% 6,613
11:00 ₹3,006.80 ₹3,007.00 ₹3,003.60 ₹3,006.00 +0.00% 4,949
11:05 ₹3,006.00 ₹3,006.40 ₹3,004.20 ₹3,005.00 -0.03% 1,953
11:10 ₹3,005.00 ₹3,006.00 ₹3,003.70 ₹3,005.00 +0.00% 1,142
11:15 ₹3,005.80 ₹3,006.50 ₹3,005.00 ₹3,005.20 +0.01% 1,181
11:20 ₹3,006.50 ₹3,009.80 ₹3,005.90 ₹3,006.50 +0.04% 7,572
11:25 ₹3,006.90 ₹3,007.30 ₹3,003.00 ₹3,004.00 -0.08% 3,784
11:30 ₹3,004.10 ₹3,005.20 ₹3,003.50 ₹3,003.50 -0.02% 8,730
11:35 ₹3,004.00 ₹3,005.00 ₹2,983.60 ₹2,985.60 -0.60% 29,286
11:40 ₹2,985.10 ₹2,987.90 ₹2,983.70 ₹2,987.30 +0.06% 9,467
11:45 ₹2,987.10 ₹2,987.10 ₹2,983.20 ₹2,984.30 -0.10% 5,552
11:50 ₹2,984.20 ₹2,988.20 ₹2,983.00 ₹2,988.20 +0.13% 4,596
11:55 ₹2,988.00 ₹2,988.00 ₹2,983.20 ₹2,985.00 -0.11% 8,068
12:00 ₹2,985.00 ₹2,986.60 ₹2,978.10 ₹2,982.30 -0.09% 16,403
12:05 ₹2,982.20 ₹2,983.30 ₹2,978.10 ₹2,979.40 -0.10% 10,274
12:10 ₹2,979.90 ₹2,982.00 ₹2,979.40 ₹2,981.50 +0.07% 2,982
12:15 ₹2,981.10 ₹2,982.00 ₹2,980.30 ₹2,980.50 -0.03% 3,868
12:20 ₹2,981.20 ₹2,981.30 ₹2,973.00 ₹2,976.50 -0.13% 14,576
12:25 ₹2,976.50 ₹2,982.00 ₹2,976.00 ₹2,981.30 +0.16% 11,365
12:30 ₹2,981.80 ₹2,983.60 ₹2,980.50 ₹2,981.70 +0.01% 2,619
12:35 ₹2,981.70 ₹2,982.40 ₹2,980.20 ₹2,981.40 -0.01% 2,466
12:40 ₹2,981.50 ₹2,982.20 ₹2,979.60 ₹2,981.80 +0.01% 3,027
12:45 ₹2,981.60 ₹2,981.80 ₹2,979.00 ₹2,979.70 -0.07% 3,518
12:50 ₹2,979.60 ₹2,980.90 ₹2,978.50 ₹2,980.40 +0.02% 4,371
12:55 ₹2,980.80 ₹2,981.80 ₹2,979.30 ₹2,981.00 +0.02% 2,824
13:00 ₹2,981.10 ₹2,982.30 ₹2,980.10 ₹2,980.90 -0.00% 3,357
13:05 ₹2,982.00 ₹2,982.00 ₹2,979.10 ₹2,980.10 -0.03% 2,627
13:10 ₹2,980.40 ₹2,980.50 ₹2,977.00 ₹2,978.90 -0.04% 2,879
13:15 ₹2,978.90 ₹2,982.00 ₹2,978.80 ₹2,981.80 +0.10% 2,881
13:20 ₹2,982.30 ₹2,982.50 ₹2,979.70 ₹2,981.30 -0.02% 2,593
13:25 ₹2,981.30 ₹2,982.10 ₹2,978.60 ₹2,980.60 -0.02% 2,427
13:30 ₹2,980.70 ₹2,981.00 ₹2,979.00 ₹2,980.40 -0.01% 4,166
13:35 ₹2,979.60 ₹2,980.90 ₹2,977.30 ₹2,978.80 -0.05% 2,009
13:40 ₹2,979.00 ₹2,980.30 ₹2,977.20 ₹2,979.00 +0.01% 1,648
13:45 ₹2,979.90 ₹2,981.00 ₹2,979.00 ₹2,980.40 +0.05% 3,458
13:50 ₹2,980.30 ₹2,992.40 ₹2,979.00 ₹2,991.30 +0.37% 18,782
13:55 ₹2,991.30 ₹2,993.60 ₹2,988.10 ₹2,991.60 +0.01% 8,128
14:00 ₹2,992.80 ₹3,003.80 ₹2,992.00 ₹2,992.70 +0.04% 63,211
14:05 ₹2,992.60 ₹2,994.00 ₹2,989.70 ₹2,992.00 -0.02% 10,734
14:10 ₹2,990.10 ₹3,000.50 ₹2,990.10 ₹2,998.50 +0.22% 96,600
14:15 ₹2,998.70 ₹2,998.90 ₹2,996.80 ₹2,998.80 +0.01% 3,233
14:20 ₹2,998.60 ₹3,000.00 ₹2,996.40 ₹2,997.70 -0.04% 17,329
14:25 ₹2,997.90 ₹2,998.20 ₹2,995.00 ₹2,996.20 -0.05% 6,431
14:30 ₹2,995.40 ₹2,995.40 ₹2,991.70 ₹2,993.70 -0.08% 12,422
14:35 ₹2,993.70 ₹2,994.50 ₹2,992.20 ₹2,992.50 -0.04% 2,841
14:40 ₹2,992.80 ₹2,993.90 ₹2,991.10 ₹2,993.00 +0.02% 4,181
14:45 ₹2,992.90 ₹2,993.80 ₹2,992.00 ₹2,992.90 -0.00% 3,444
14:50 ₹2,993.00 ₹2,994.00 ₹2,991.50 ₹2,993.60 +0.02% 28,504
14:55 ₹2,993.10 ₹2,993.60 ₹2,990.00 ₹2,990.00 -0.12% 15,064
15:00 ₹2,990.50 ₹2,992.70 ₹2,985.50 ₹2,985.50 -0.15% 28,143
15:05 ₹2,986.10 ₹2,986.20 ₹2,981.30 ₹2,982.90 -0.09% 23,811
15:10 ₹2,982.80 ₹2,983.40 ₹2,975.00 ₹2,975.00 -0.26% 94,984
15:28 ₹2,975.00 ₹2,975.00 ₹2,975.00 ₹2,975.00 +0.00% 774,048