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 · about a minute behind

← ADANIPORTS

Adani Ports and Special Economic Zone 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 ₹1,793.70 · H ₹1,796.80 · L ₹1,766.70 · C ₹1,787.10
Open ₹1,783.00 High ₹1,796.80 Low ₹1,766.70 Close ₹1,787.10 ▲ +0.23% in the session
1,7971,7821,76709:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,783 · H 1,785 · L 1,767 · C 1,76809:20 · O 1,768 · H 1,775 · L 1,767 · C 1,77109:25 · O 1,772 · H 1,775 · L 1,771 · C 1,77409:30 · O 1,775 · H 1,778 · L 1,774 · C 1,77609:35 · O 1,776 · H 1,779 · L 1,776 · C 1,77709:40 · O 1,776 · H 1,778 · L 1,774 · C 1,77409:45 · O 1,774 · H 1,776 · L 1,773 · C 1,77509:50 · O 1,774 · H 1,779 · L 1,774 · C 1,77709:55 · O 1,777 · H 1,782 · L 1,776 · C 1,78210:00 · O 1,782 · H 1,787 · L 1,781 · C 1,78710:05 · O 1,786 · H 1,787 · L 1,784 · C 1,78410:10 · O 1,784 · H 1,786 · L 1,783 · C 1,78510:15 · O 1,785 · H 1,785 · L 1,784 · C 1,78510:20 · O 1,785 · H 1,786 · L 1,784 · C 1,78410:25 · O 1,784 · H 1,784 · L 1,782 · C 1,78310:30 · O 1,783 · H 1,787 · L 1,783 · C 1,78710:35 · O 1,787 · H 1,788 · L 1,784 · C 1,78610:40 · O 1,786 · H 1,787 · L 1,785 · C 1,78610:45 · O 1,786 · H 1,786 · L 1,785 · C 1,78610:50 · O 1,786 · H 1,788 · L 1,785 · C 1,78810:55 · O 1,788 · H 1,788 · L 1,786 · C 1,78811:00 · O 1,788 · H 1,788 · L 1,787 · C 1,78811:05 · O 1,788 · H 1,788 · L 1,788 · C 1,78811:10 · O 1,788 · H 1,788 · L 1,788 · C 1,78811:15 · O 1,788 · H 1,788 · L 1,786 · C 1,78611:20 · O 1,787 · H 1,788 · L 1,787 · C 1,78711:25 · O 1,787 · H 1,787 · L 1,786 · C 1,78611:30 · O 1,787 · H 1,788 · L 1,786 · C 1,78711:35 · O 1,787 · H 1,788 · L 1,783 · C 1,78411:40 · O 1,784 · H 1,785 · L 1,783 · C 1,78511:45 · O 1,785 · H 1,786 · L 1,784 · C 1,78611:50 · O 1,786 · H 1,787 · L 1,786 · C 1,78711:55 · O 1,787 · H 1,787 · L 1,786 · C 1,78712:00 · O 1,787 · H 1,787 · L 1,785 · C 1,78512:05 · O 1,785 · H 1,786 · L 1,785 · C 1,78612:10 · O 1,786 · H 1,787 · L 1,786 · C 1,78612:15 · O 1,786 · H 1,787 · L 1,785 · C 1,78612:20 · O 1,786 · H 1,786 · L 1,784 · C 1,78412:25 · O 1,785 · H 1,786 · L 1,784 · C 1,78612:30 · O 1,786 · H 1,786 · L 1,786 · C 1,78612:35 · O 1,786 · H 1,786 · L 1,784 · C 1,78512:40 · O 1,786 · H 1,786 · L 1,784 · C 1,78512:45 · O 1,785 · H 1,787 · L 1,785 · C 1,78612:50 · O 1,786 · H 1,787 · L 1,786 · C 1,78712:55 · O 1,787 · H 1,788 · L 1,787 · C 1,78813:00 · O 1,787 · H 1,790 · L 1,787 · C 1,78813:05 · O 1,788 · H 1,790 · L 1,788 · C 1,78913:10 · O 1,788 · H 1,789 · L 1,788 · C 1,78813:15 · O 1,788 · H 1,789 · L 1,788 · C 1,78913:20 · O 1,789 · H 1,789 · L 1,788 · C 1,78813:25 · O 1,788 · H 1,788 · L 1,788 · C 1,78813:30 · O 1,788 · H 1,789 · L 1,788 · C 1,78913:35 · O 1,789 · H 1,790 · L 1,789 · C 1,78913:40 · O 1,789 · H 1,790 · L 1,788 · C 1,78913:45 · O 1,789 · H 1,791 · L 1,789 · C 1,79113:50 · O 1,791 · H 1,792 · L 1,790 · C 1,79113:55 · O 1,791 · H 1,795 · L 1,791 · C 1,79514:00 · O 1,795 · H 1,797 · L 1,791 · C 1,79214:05 · O 1,792 · H 1,793 · L 1,791 · C 1,79214:10 · O 1,792 · H 1,794 · L 1,792 · C 1,79414:15 · O 1,794 · H 1,794 · L 1,792 · C 1,79314:20 · O 1,793 · H 1,795 · L 1,792 · C 1,79414:25 · O 1,794 · H 1,795 · L 1,792 · C 1,79314:30 · O 1,793 · H 1,793 · L 1,791 · C 1,79214:35 · O 1,792 · H 1,792 · L 1,790 · C 1,79214:40 · O 1,792 · H 1,793 · L 1,791 · C 1,79214:45 · O 1,791 · H 1,793 · L 1,791 · C 1,79214:50 · O 1,792 · H 1,794 · L 1,792 · C 1,79414:55 · O 1,794 · H 1,796 · L 1,792 · C 1,79215:00 · O 1,792 · H 1,792 · L 1,790 · C 1,79115:05 · O 1,791 · H 1,791 · L 1,788 · C 1,78815:10 · O 1,788 · H 1,789 · L 1,786 · C 1,78915:28 · O 1,787 · H 1,787 · L 1,787 · C 1,787
1,7971,7821,76709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,783 · H 1,785 · L 1,767 · C 1,77409:30 · O 1,775 · H 1,779 · L 1,774 · C 1,77409:45 · O 1,774 · H 1,782 · L 1,773 · C 1,78210:00 · O 1,782 · H 1,787 · L 1,781 · C 1,78510:15 · O 1,785 · H 1,786 · L 1,782 · C 1,78310:30 · O 1,783 · H 1,788 · L 1,783 · C 1,78610:45 · O 1,786 · H 1,788 · L 1,785 · C 1,78811:00 · O 1,788 · H 1,788 · L 1,787 · C 1,78811:15 · O 1,788 · H 1,788 · L 1,786 · C 1,78611:30 · O 1,787 · H 1,788 · L 1,783 · C 1,78511:45 · O 1,785 · H 1,787 · L 1,784 · C 1,78712:00 · O 1,787 · H 1,787 · L 1,785 · C 1,78612:15 · O 1,786 · H 1,787 · L 1,784 · C 1,78612:30 · O 1,786 · H 1,786 · L 1,784 · C 1,78512:45 · O 1,785 · H 1,788 · L 1,785 · C 1,78813:00 · O 1,787 · H 1,790 · L 1,787 · C 1,78813:15 · O 1,788 · H 1,789 · L 1,788 · C 1,78813:30 · O 1,788 · H 1,790 · L 1,788 · C 1,78913:45 · O 1,789 · H 1,795 · L 1,789 · C 1,79514:00 · O 1,795 · H 1,797 · L 1,791 · C 1,79414:15 · O 1,794 · H 1,795 · L 1,792 · C 1,79314:30 · O 1,793 · H 1,793 · L 1,790 · C 1,79214:45 · O 1,791 · H 1,796 · L 1,791 · C 1,79215:00 · O 1,792 · H 1,792 · L 1,786 · C 1,78915:15 · O 1,787 · H 1,787 · L 1,787 · C 1,787

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 ₹1,783.00 ₹1,785.30 ₹1,766.70 ₹1,767.70 — 333,903
09:20 ₹1,768.10 ₹1,775.20 ₹1,767.30 ₹1,771.40 +0.21% 94,325
09:25 ₹1,771.50 ₹1,774.90 ₹1,771.00 ₹1,774.30 +0.16% 45,960
09:30 ₹1,774.90 ₹1,778.00 ₹1,774.30 ₹1,776.30 +0.11% 85,985
09:35 ₹1,776.40 ₹1,778.60 ₹1,776.00 ₹1,776.60 +0.02% 48,998
09:40 ₹1,776.40 ₹1,777.90 ₹1,774.30 ₹1,774.30 -0.13% 51,069
09:45 ₹1,774.40 ₹1,775.90 ₹1,772.90 ₹1,774.60 +0.02% 44,232
09:50 ₹1,774.40 ₹1,778.80 ₹1,774.40 ₹1,776.90 +0.13% 51,194
09:55 ₹1,776.90 ₹1,781.90 ₹1,776.00 ₹1,781.60 +0.26% 55,453
10:00 ₹1,781.60 ₹1,787.30 ₹1,781.40 ₹1,786.60 +0.28% 69,185
10:05 ₹1,786.00 ₹1,786.70 ₹1,783.50 ₹1,783.70 -0.16% 30,762
10:10 ₹1,783.70 ₹1,785.70 ₹1,783.20 ₹1,784.50 +0.04% 24,358
10:15 ₹1,784.90 ₹1,785.30 ₹1,783.70 ₹1,785.00 +0.03% 16,899
10:20 ₹1,785.00 ₹1,785.50 ₹1,783.80 ₹1,783.80 -0.07% 23,027
10:25 ₹1,783.80 ₹1,784.10 ₹1,782.40 ₹1,783.40 -0.02% 26,767
10:30 ₹1,783.40 ₹1,787.00 ₹1,783.00 ₹1,787.00 +0.20% 15,916
10:35 ₹1,786.50 ₹1,787.80 ₹1,783.80 ₹1,785.70 -0.07% 22,035
10:40 ₹1,785.70 ₹1,786.60 ₹1,785.30 ₹1,786.00 +0.02% 12,762
10:45 ₹1,786.00 ₹1,786.40 ₹1,784.60 ₹1,785.70 -0.02% 15,811
10:50 ₹1,785.90 ₹1,788.40 ₹1,785.20 ₹1,787.60 +0.11% 24,874
10:55 ₹1,787.70 ₹1,788.30 ₹1,786.20 ₹1,788.20 +0.03% 21,624
11:00 ₹1,788.20 ₹1,788.40 ₹1,786.50 ₹1,788.30 +0.01% 26,139
11:05 ₹1,788.00 ₹1,788.40 ₹1,787.50 ₹1,788.10 -0.01% 9,163
11:10 ₹1,788.10 ₹1,788.30 ₹1,787.50 ₹1,787.50 -0.03% 6,400
11:15 ₹1,787.60 ₹1,788.10 ₹1,785.70 ₹1,786.30 -0.07% 36,778
11:20 ₹1,787.20 ₹1,788.00 ₹1,786.60 ₹1,786.90 +0.03% 11,232
11:25 ₹1,786.90 ₹1,787.20 ₹1,786.40 ₹1,786.40 -0.03% 11,132
11:30 ₹1,787.00 ₹1,787.60 ₹1,786.20 ₹1,787.20 +0.04% 21,378
11:35 ₹1,787.10 ₹1,787.50 ₹1,783.10 ₹1,783.70 -0.20% 23,616
11:40 ₹1,783.70 ₹1,785.40 ₹1,783.20 ₹1,785.40 +0.10% 15,426
11:45 ₹1,785.30 ₹1,786.30 ₹1,784.30 ₹1,786.00 +0.03% 15,731
11:50 ₹1,786.10 ₹1,787.40 ₹1,785.70 ₹1,787.30 +0.07% 23,702
11:55 ₹1,787.10 ₹1,787.30 ₹1,786.30 ₹1,786.70 -0.03% 20,821
12:00 ₹1,786.80 ₹1,786.80 ₹1,785.00 ₹1,785.30 -0.08% 14,036
12:05 ₹1,785.20 ₹1,786.30 ₹1,784.90 ₹1,785.80 +0.03% 12,996
12:10 ₹1,785.90 ₹1,786.80 ₹1,785.80 ₹1,786.20 +0.02% 14,279
12:15 ₹1,786.20 ₹1,786.90 ₹1,785.40 ₹1,785.80 -0.02% 12,019
12:20 ₹1,785.90 ₹1,786.00 ₹1,784.10 ₹1,784.10 -0.10% 10,857
12:25 ₹1,784.50 ₹1,786.40 ₹1,784.30 ₹1,786.30 +0.12% 25,596
12:30 ₹1,786.30 ₹1,786.30 ₹1,785.60 ₹1,785.80 -0.03% 11,090
12:35 ₹1,785.60 ₹1,785.90 ₹1,784.30 ₹1,785.40 -0.02% 15,060
12:40 ₹1,785.50 ₹1,786.40 ₹1,784.40 ₹1,785.30 -0.01% 16,874
12:45 ₹1,785.30 ₹1,786.60 ₹1,785.20 ₹1,786.20 +0.05% 13,605
12:50 ₹1,785.60 ₹1,787.20 ₹1,785.60 ₹1,787.20 +0.06% 13,478
12:55 ₹1,787.30 ₹1,787.80 ₹1,786.70 ₹1,787.80 +0.03% 13,657
13:00 ₹1,787.40 ₹1,789.60 ₹1,787.40 ₹1,788.10 +0.02% 26,220
13:05 ₹1,788.30 ₹1,789.50 ₹1,787.50 ₹1,788.50 +0.02% 19,082
13:10 ₹1,788.00 ₹1,788.90 ₹1,788.00 ₹1,788.40 -0.01% 8,728
13:15 ₹1,788.40 ₹1,788.80 ₹1,787.70 ₹1,788.80 +0.02% 8,863
13:20 ₹1,788.70 ₹1,789.00 ₹1,788.00 ₹1,788.40 -0.02% 8,299
13:25 ₹1,788.40 ₹1,788.40 ₹1,787.50 ₹1,788.20 -0.01% 14,111
13:30 ₹1,788.40 ₹1,789.40 ₹1,788.30 ₹1,789.40 +0.07% 8,907
13:35 ₹1,789.30 ₹1,789.90 ₹1,788.80 ₹1,789.10 -0.02% 11,991
13:40 ₹1,789.30 ₹1,789.50 ₹1,787.70 ₹1,788.50 -0.03% 11,254
13:45 ₹1,788.50 ₹1,790.90 ₹1,788.50 ₹1,790.80 +0.13% 28,311
13:50 ₹1,790.70 ₹1,792.20 ₹1,789.80 ₹1,790.90 +0.01% 25,177
13:55 ₹1,791.00 ₹1,794.70 ₹1,790.80 ₹1,794.50 +0.20% 28,251
14:00 ₹1,794.60 ₹1,796.80 ₹1,791.30 ₹1,791.60 -0.16% 43,535
14:05 ₹1,791.60 ₹1,792.90 ₹1,791.00 ₹1,792.40 +0.04% 21,822
14:10 ₹1,792.40 ₹1,794.30 ₹1,791.90 ₹1,793.80 +0.08% 14,656
14:15 ₹1,793.50 ₹1,793.90 ₹1,792.10 ₹1,792.90 -0.05% 10,050
14:20 ₹1,793.00 ₹1,794.60 ₹1,792.30 ₹1,794.20 +0.07% 20,306
14:25 ₹1,794.20 ₹1,794.50 ₹1,791.90 ₹1,792.90 -0.07% 16,369
14:30 ₹1,792.80 ₹1,793.00 ₹1,790.70 ₹1,791.70 -0.07% 16,258
14:35 ₹1,791.60 ₹1,792.20 ₹1,790.00 ₹1,792.10 +0.02% 36,353
14:40 ₹1,792.10 ₹1,792.50 ₹1,791.00 ₹1,791.50 -0.03% 16,535
14:45 ₹1,791.40 ₹1,792.50 ₹1,791.10 ₹1,792.10 +0.03% 21,564
14:50 ₹1,792.00 ₹1,794.30 ₹1,791.80 ₹1,793.60 +0.08% 61,519
14:55 ₹1,793.80 ₹1,795.70 ₹1,791.90 ₹1,791.90 -0.09% 82,436
15:00 ₹1,792.30 ₹1,792.30 ₹1,790.40 ₹1,790.50 -0.08% 63,915
15:05 ₹1,790.90 ₹1,790.90 ₹1,787.50 ₹1,787.60 -0.16% 81,601
15:10 ₹1,787.60 ₹1,789.40 ₹1,785.80 ₹1,788.50 +0.05% 440,753
15:28 ₹1,787.10 ₹1,787.10 ₹1,787.10 ₹1,787.10 -0.08% 2,242,791