Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← BAYERCROP

Bayer Cropscience 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 ₹3,781.00 · H ₹3,793.10 · L ₹3,725.00 · C ₹3,775.10
Open ₹3,777.00 High ₹3,787.00 Low ₹3,725.00 Close ₹3,751.20 ▼ -0.68% in the session
3,7873,7563,72509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 3,777 · H 3,785 · L 3,773 · C 3,77509:20 · O 3,780 · H 3,780 · L 3,775 · C 3,77509:25 · O 3,780 · H 3,782 · L 3,765 · C 3,77609:30 · O 3,775 · H 3,777 · L 3,767 · C 3,76709:35 · O 3,763 · H 3,768 · L 3,755 · C 3,76009:40 · O 3,760 · H 3,762 · L 3,754 · C 3,75809:45 · O 3,755 · H 3,759 · L 3,754 · C 3,75909:50 · O 3,759 · H 3,759 · L 3,754 · C 3,75709:55 · O 3,757 · H 3,758 · L 3,754 · C 3,75510:00 · O 3,756 · H 3,760 · L 3,755 · C 3,75610:05 · O 3,756 · H 3,760 · L 3,755 · C 3,75610:10 · O 3,756 · H 3,760 · L 3,756 · C 3,75810:15 · O 3,760 · H 3,765 · L 3,750 · C 3,75910:20 · O 3,765 · H 3,765 · L 3,760 · C 3,76510:25 · O 3,764 · H 3,764 · L 3,754 · C 3,75410:30 · O 3,760 · H 3,764 · L 3,752 · C 3,75610:36 · O 3,757 · H 3,760 · L 3,750 · C 3,75210:40 · O 3,753 · H 3,758 · L 3,753 · C 3,75710:45 · O 3,757 · H 3,759 · L 3,751 · C 3,75510:50 · O 3,758 · H 3,760 · L 3,751 · C 3,75610:55 · O 3,756 · H 3,757 · L 3,741 · C 3,74611:00 · O 3,747 · H 3,748 · L 3,741 · C 3,74211:06 · O 3,744 · H 3,745 · L 3,741 · C 3,74511:10 · O 3,745 · H 3,745 · L 3,741 · C 3,74411:15 · O 3,744 · H 3,745 · L 3,743 · C 3,74511:20 · O 3,745 · H 3,748 · L 3,743 · C 3,74711:25 · O 3,747 · H 3,748 · L 3,744 · C 3,74411:31 · O 3,746 · H 3,746 · L 3,743 · C 3,74311:35 · O 3,743 · H 3,746 · L 3,743 · C 3,74311:42 · O 3,746 · H 3,746 · L 3,744 · C 3,74411:45 · O 3,745 · H 3,747 · L 3,741 · C 3,74111:50 · O 3,743 · H 3,746 · L 3,741 · C 3,74611:55 · O 3,744 · H 3,744 · L 3,735 · C 3,73912:00 · O 3,739 · H 3,740 · L 3,731 · C 3,73612:05 · O 3,737 · H 3,737 · L 3,732 · C 3,73512:10 · O 3,735 · H 3,737 · L 3,733 · C 3,73612:15 · O 3,736 · H 3,737 · L 3,731 · C 3,73412:20 · O 3,735 · H 3,736 · L 3,733 · C 3,73312:25 · O 3,734 · H 3,736 · L 3,725 · C 3,72512:30 · O 3,728 · H 3,737 · L 3,726 · C 3,73112:35 · O 3,731 · H 3,748 · L 3,731 · C 3,74412:40 · O 3,747 · H 3,748 · L 3,731 · C 3,73912:45 · O 3,741 · H 3,754 · L 3,738 · C 3,74912:50 · O 3,752 · H 3,757 · L 3,750 · C 3,75612:55 · O 3,750 · H 3,750 · L 3,735 · C 3,73913:00 · O 3,739 · H 3,740 · L 3,734 · C 3,74013:05 · O 3,740 · H 3,740 · L 3,734 · C 3,73913:10 · O 3,739 · H 3,740 · L 3,735 · C 3,74013:15 · O 3,739 · H 3,740 · L 3,735 · C 3,73613:20 · O 3,739 · H 3,740 · L 3,736 · C 3,73913:25 · O 3,740 · H 3,740 · L 3,738 · C 3,73813:30 · O 3,740 · H 3,740 · L 3,738 · C 3,73813:35 · O 3,740 · H 3,740 · L 3,735 · C 3,74013:40 · O 3,736 · H 3,739 · L 3,732 · C 3,73613:45 · O 3,737 · H 3,740 · L 3,734 · C 3,73813:50 · O 3,740 · H 3,744 · L 3,736 · C 3,74413:55 · O 3,745 · H 3,761 · L 3,740 · C 3,75914:00 · O 3,759 · H 3,764 · L 3,757 · C 3,76414:05 · O 3,760 · H 3,765 · L 3,747 · C 3,75114:10 · O 3,756 · H 3,762 · L 3,752 · C 3,76014:16 · O 3,759 · H 3,759 · L 3,755 · C 3,75514:20 · O 3,757 · H 3,762 · L 3,754 · C 3,76114:25 · O 3,761 · H 3,770 · L 3,756 · C 3,76214:30 · O 3,760 · H 3,763 · L 3,758 · C 3,75814:35 · O 3,755 · H 3,760 · L 3,747 · C 3,75514:40 · O 3,754 · H 3,765 · L 3,753 · C 3,76314:45 · O 3,760 · H 3,764 · L 3,757 · C 3,76314:50 · O 3,764 · H 3,766 · L 3,760 · C 3,76514:55 · O 3,765 · H 3,765 · L 3,759 · C 3,76515:00 · O 3,765 · H 3,775 · L 3,763 · C 3,77515:05 · O 3,775 · H 3,780 · L 3,774 · C 3,77815:10 · O 3,774 · H 3,787 · L 3,763 · C 3,76615:15 · O 3,772 · H 3,777 · L 3,767 · C 3,77715:20 · O 3,775 · H 3,779 · L 3,775 · C 3,77915:25 · O 3,779 · H 3,780 · L 3,751 · C 3,751
3,7873,7563,72509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,777 · H 3,785 · L 3,765 · C 3,77609:30 · O 3,775 · H 3,777 · L 3,754 · C 3,75809:45 · O 3,755 · H 3,759 · L 3,754 · C 3,75510:00 · O 3,756 · H 3,760 · L 3,755 · C 3,75810:15 · O 3,760 · H 3,765 · L 3,750 · C 3,75410:30 · O 3,760 · H 3,764 · L 3,750 · C 3,75710:45 · O 3,757 · H 3,760 · L 3,741 · C 3,74611:00 · O 3,747 · H 3,748 · L 3,741 · C 3,74411:15 · O 3,744 · H 3,748 · L 3,743 · C 3,74411:30 · O 3,746 · H 3,746 · L 3,743 · C 3,74411:45 · O 3,745 · H 3,747 · L 3,735 · C 3,73912:00 · O 3,739 · H 3,740 · L 3,731 · C 3,73612:15 · O 3,736 · H 3,737 · L 3,725 · C 3,72512:30 · O 3,728 · H 3,748 · L 3,726 · C 3,73912:45 · O 3,741 · H 3,757 · L 3,735 · C 3,73913:00 · O 3,739 · H 3,740 · L 3,734 · C 3,74013:15 · O 3,739 · H 3,740 · L 3,735 · C 3,73813:30 · O 3,740 · H 3,740 · L 3,732 · C 3,73613:45 · O 3,737 · H 3,761 · L 3,734 · C 3,75914:00 · O 3,759 · H 3,765 · L 3,747 · C 3,76014:15 · O 3,759 · H 3,770 · L 3,754 · C 3,76214:30 · O 3,760 · H 3,765 · L 3,747 · C 3,76314:45 · O 3,760 · H 3,766 · L 3,757 · C 3,76515:00 · O 3,765 · H 3,787 · L 3,763 · C 3,76615:15 · O 3,772 · H 3,780 · L 3,751 · C 3,751

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 ₹3,777.00 ₹3,785.00 ₹3,772.50 ₹3,774.50 — 1,874
09:20 ₹3,780.20 ₹3,780.30 ₹3,774.50 ₹3,775.20 +0.02% 446
09:25 ₹3,780.10 ₹3,781.80 ₹3,765.00 ₹3,775.90 +0.02% 1,821
09:30 ₹3,775.30 ₹3,776.60 ₹3,766.50 ₹3,766.50 -0.25% 688
09:35 ₹3,763.20 ₹3,768.00 ₹3,755.00 ₹3,760.10 -0.17% 1,898
09:40 ₹3,760.10 ₹3,762.10 ₹3,754.00 ₹3,757.80 -0.06% 623
09:45 ₹3,755.00 ₹3,759.40 ₹3,753.50 ₹3,759.00 +0.03% 656
09:50 ₹3,759.00 ₹3,759.00 ₹3,754.00 ₹3,757.20 -0.05% 473
09:55 ₹3,757.30 ₹3,758.10 ₹3,754.00 ₹3,755.00 -0.06% 556
10:00 ₹3,756.00 ₹3,760.00 ₹3,755.00 ₹3,756.00 +0.03% 445
10:05 ₹3,756.00 ₹3,760.00 ₹3,755.20 ₹3,756.00 +0.00% 385
10:10 ₹3,756.00 ₹3,760.00 ₹3,756.00 ₹3,757.70 +0.05% 403
10:15 ₹3,760.00 ₹3,764.50 ₹3,749.50 ₹3,759.40 +0.05% 7,090
10:20 ₹3,764.60 ₹3,764.90 ₹3,759.50 ₹3,764.80 +0.14% 48
10:25 ₹3,763.50 ₹3,763.50 ₹3,754.00 ₹3,754.00 -0.29% 287
10:30 ₹3,759.90 ₹3,763.70 ₹3,752.10 ₹3,755.90 +0.05% 1,243
10:36 ₹3,757.40 ₹3,760.20 ₹3,750.30 ₹3,752.40 -0.09% 767
10:40 ₹3,752.70 ₹3,757.80 ₹3,752.70 ₹3,757.40 +0.13% 151
10:45 ₹3,757.40 ₹3,758.80 ₹3,751.00 ₹3,755.00 -0.06% 217
10:50 ₹3,758.00 ₹3,760.00 ₹3,751.00 ₹3,755.50 +0.01% 642
10:55 ₹3,756.00 ₹3,756.50 ₹3,741.00 ₹3,746.20 -0.25% 1,491
11:00 ₹3,747.00 ₹3,748.00 ₹3,741.00 ₹3,741.50 -0.13% 539
11:06 ₹3,744.20 ₹3,745.10 ₹3,741.00 ₹3,744.60 +0.08% 383
11:10 ₹3,744.60 ₹3,745.10 ₹3,741.00 ₹3,744.00 -0.02% 190
11:15 ₹3,744.30 ₹3,745.10 ₹3,742.50 ₹3,744.90 +0.02% 100
11:20 ₹3,745.10 ₹3,747.90 ₹3,743.00 ₹3,746.80 +0.05% 482
11:25 ₹3,746.80 ₹3,748.10 ₹3,744.00 ₹3,744.00 -0.07% 323
11:31 ₹3,745.90 ₹3,745.90 ₹3,743.00 ₹3,743.00 -0.03% 171
11:35 ₹3,743.00 ₹3,745.70 ₹3,743.00 ₹3,743.10 +0.00% 158
11:42 ₹3,746.00 ₹3,746.40 ₹3,744.10 ₹3,744.10 +0.03% 18
11:45 ₹3,745.00 ₹3,746.50 ₹3,741.00 ₹3,741.20 -0.08% 2,377
11:50 ₹3,742.90 ₹3,746.00 ₹3,741.00 ₹3,745.80 +0.12% 1,387
11:55 ₹3,744.00 ₹3,744.00 ₹3,735.00 ₹3,738.60 -0.19% 1,936
12:00 ₹3,739.00 ₹3,740.00 ₹3,731.20 ₹3,736.40 -0.06% 719
12:05 ₹3,736.50 ₹3,736.50 ₹3,732.40 ₹3,735.10 -0.03% 171
12:10 ₹3,735.10 ₹3,737.00 ₹3,733.00 ₹3,736.00 +0.02% 169
12:15 ₹3,736.00 ₹3,737.00 ₹3,730.50 ₹3,734.20 -0.05% 565
12:20 ₹3,735.10 ₹3,736.00 ₹3,733.00 ₹3,733.00 -0.03% 407
12:25 ₹3,733.50 ₹3,736.40 ₹3,725.00 ₹3,725.20 -0.21% 1,695
12:30 ₹3,727.90 ₹3,737.00 ₹3,725.80 ₹3,730.50 +0.14% 1,891
12:35 ₹3,731.00 ₹3,748.40 ₹3,731.00 ₹3,744.00 +0.36% 1,564
12:40 ₹3,746.50 ₹3,747.60 ₹3,730.50 ₹3,738.70 -0.14% 2,442
12:45 ₹3,741.10 ₹3,754.00 ₹3,738.10 ₹3,749.30 +0.28% 1,916
12:50 ₹3,751.80 ₹3,757.40 ₹3,750.40 ₹3,755.70 +0.17% 306
12:55 ₹3,750.00 ₹3,750.00 ₹3,735.10 ₹3,738.60 -0.46% 1,158
13:00 ₹3,738.60 ₹3,739.90 ₹3,734.00 ₹3,739.80 +0.03% 409
13:05 ₹3,740.00 ₹3,740.00 ₹3,734.10 ₹3,738.70 -0.03% 311
13:10 ₹3,738.70 ₹3,740.00 ₹3,735.40 ₹3,739.70 +0.03% 310
13:15 ₹3,739.20 ₹3,739.70 ₹3,735.30 ₹3,736.20 -0.09% 526
13:20 ₹3,739.10 ₹3,740.00 ₹3,736.00 ₹3,739.00 +0.07% 347
13:25 ₹3,740.00 ₹3,740.00 ₹3,738.00 ₹3,738.00 -0.03% 422
13:30 ₹3,740.00 ₹3,740.00 ₹3,738.00 ₹3,738.00 +0.00% 435
13:35 ₹3,740.00 ₹3,740.00 ₹3,735.10 ₹3,740.00 +0.05% 462
13:40 ₹3,735.50 ₹3,739.20 ₹3,731.80 ₹3,735.70 -0.11% 1,171
13:45 ₹3,736.70 ₹3,740.00 ₹3,734.40 ₹3,737.80 +0.06% 352
13:50 ₹3,739.90 ₹3,744.10 ₹3,735.80 ₹3,744.10 +0.17% 427
13:55 ₹3,744.90 ₹3,760.80 ₹3,740.30 ₹3,759.30 +0.41% 2,088
14:00 ₹3,759.30 ₹3,764.40 ₹3,757.10 ₹3,764.00 +0.13% 486
14:05 ₹3,760.30 ₹3,765.30 ₹3,747.10 ₹3,751.00 -0.35% 5,264
14:10 ₹3,756.00 ₹3,762.20 ₹3,752.40 ₹3,759.60 +0.23% 695
14:16 ₹3,759.40 ₹3,759.40 ₹3,754.70 ₹3,755.10 -0.12% 308
14:20 ₹3,756.80 ₹3,761.70 ₹3,754.20 ₹3,761.30 +0.17% 700
14:25 ₹3,761.10 ₹3,770.40 ₹3,755.80 ₹3,761.90 +0.02% 848
14:30 ₹3,759.50 ₹3,763.30 ₹3,758.20 ₹3,758.20 -0.10% 445
14:35 ₹3,755.30 ₹3,760.10 ₹3,746.50 ₹3,755.00 -0.09% 2,580
14:40 ₹3,753.70 ₹3,764.90 ₹3,753.20 ₹3,762.50 +0.20% 369
14:45 ₹3,759.70 ₹3,764.20 ₹3,757.10 ₹3,763.30 +0.02% 409
14:50 ₹3,763.60 ₹3,766.00 ₹3,759.60 ₹3,765.00 +0.05% 508
14:55 ₹3,765.00 ₹3,765.00 ₹3,759.10 ₹3,764.80 -0.01% 642
15:00 ₹3,764.90 ₹3,775.20 ₹3,763.10 ₹3,775.20 +0.28% 3,426
15:05 ₹3,775.40 ₹3,780.30 ₹3,774.00 ₹3,778.00 +0.07% 2,835
15:10 ₹3,773.60 ₹3,787.00 ₹3,763.00 ₹3,766.00 -0.32% 3,275
15:15 ₹3,771.50 ₹3,777.30 ₹3,766.50 ₹3,776.80 +0.29% 843
15:20 ₹3,775.00 ₹3,779.00 ₹3,775.00 ₹3,779.00 +0.06% 296
15:25 ₹3,779.00 ₹3,780.00 ₹3,751.20 ₹3,751.20 -0.74% 907