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.

6 Oct 2026

exchange daily bar: O ₹3,508.90 · H ₹3,554.20 · L ₹3,508.00 · C ₹3,533.40
Open ₹3,528.20 High ₹3,554.20 Low ₹3,508.00 Close ₹3,520.00 ▼ -0.23% in the session
3,5543,5313,50809:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 3,528 · H 3,528 · L 3,519 · C 3,51909:20 · O 3,518 · H 3,523 · L 3,510 · C 3,51509:25 · O 3,517 · H 3,524 · L 3,513 · C 3,52409:30 · O 3,524 · H 3,529 · L 3,523 · C 3,52309:35 · O 3,524 · H 3,527 · L 3,515 · C 3,51509:40 · O 3,519 · H 3,528 · L 3,517 · C 3,52809:45 · O 3,525 · H 3,535 · L 3,525 · C 3,53309:50 · O 3,536 · H 3,538 · L 3,533 · C 3,53809:55 · O 3,540 · H 3,549 · L 3,540 · C 3,54810:00 · O 3,545 · H 3,553 · L 3,545 · C 3,55310:05 · O 3,552 · H 3,554 · L 3,543 · C 3,54510:10 · O 3,549 · H 3,551 · L 3,545 · C 3,54710:15 · O 3,547 · H 3,551 · L 3,546 · C 3,54610:20 · O 3,546 · H 3,550 · L 3,514 · C 3,51410:25 · O 3,523 · H 3,527 · L 3,509 · C 3,51010:30 · O 3,515 · H 3,518 · L 3,508 · C 3,51410:35 · O 3,514 · H 3,521 · L 3,514 · C 3,51710:40 · O 3,518 · H 3,519 · L 3,513 · C 3,51410:45 · O 3,512 · H 3,522 · L 3,512 · C 3,52010:50 · O 3,522 · H 3,525 · L 3,519 · C 3,52510:55 · O 3,523 · H 3,530 · L 3,522 · C 3,52611:00 · O 3,528 · H 3,533 · L 3,525 · C 3,52511:05 · O 3,525 · H 3,529 · L 3,525 · C 3,52511:10 · O 3,525 · H 3,527 · L 3,525 · C 3,52711:15 · O 3,525 · H 3,528 · L 3,520 · C 3,52011:20 · O 3,520 · H 3,523 · L 3,520 · C 3,52011:25 · O 3,520 · H 3,533 · L 3,520 · C 3,53011:30 · O 3,533 · H 3,537 · L 3,532 · C 3,53711:35 · O 3,537 · H 3,538 · L 3,534 · C 3,53711:40 · O 3,541 · H 3,544 · L 3,540 · C 3,54311:45 · O 3,541 · H 3,542 · L 3,534 · C 3,54111:50 · O 3,542 · H 3,542 · L 3,533 · C 3,53911:55 · O 3,541 · H 3,547 · L 3,537 · C 3,54712:00 · O 3,548 · H 3,548 · L 3,540 · C 3,54112:05 · O 3,539 · H 3,546 · L 3,539 · C 3,54412:10 · O 3,541 · H 3,547 · L 3,541 · C 3,54412:15 · O 3,543 · H 3,545 · L 3,542 · C 3,54212:20 · O 3,541 · H 3,543 · L 3,531 · C 3,53712:25 · O 3,534 · H 3,538 · L 3,534 · C 3,53612:30 · O 3,539 · H 3,539 · L 3,536 · C 3,53612:36 · O 3,536 · H 3,541 · L 3,536 · C 3,54112:40 · O 3,539 · H 3,543 · L 3,539 · C 3,54012:45 · O 3,540 · H 3,543 · L 3,540 · C 3,54112:50 · O 3,541 · H 3,543 · L 3,538 · C 3,53912:55 · O 3,540 · H 3,545 · L 3,539 · C 3,54313:00 · O 3,543 · H 3,545 · L 3,543 · C 3,54313:05 · O 3,540 · H 3,544 · L 3,540 · C 3,54013:11 · O 3,540 · H 3,543 · L 3,540 · C 3,54113:15 · O 3,541 · H 3,544 · L 3,541 · C 3,54113:20 · O 3,541 · H 3,541 · L 3,536 · C 3,53813:26 · O 3,537 · H 3,539 · L 3,536 · C 3,53613:30 · O 3,537 · H 3,539 · L 3,537 · C 3,53713:35 · O 3,537 · H 3,544 · L 3,537 · C 3,54113:40 · O 3,544 · H 3,546 · L 3,541 · C 3,54413:45 · O 3,544 · H 3,546 · L 3,542 · C 3,54213:50 · O 3,542 · H 3,545 · L 3,541 · C 3,54213:55 · O 3,543 · H 3,548 · L 3,543 · C 3,54514:00 · O 3,545 · H 3,548 · L 3,537 · C 3,54114:05 · O 3,538 · H 3,539 · L 3,530 · C 3,53514:10 · O 3,534 · H 3,540 · L 3,525 · C 3,53314:15 · O 3,533 · H 3,536 · L 3,526 · C 3,53314:20 · O 3,533 · H 3,541 · L 3,533 · C 3,53714:25 · O 3,537 · H 3,540 · L 3,532 · C 3,53214:30 · O 3,532 · H 3,536 · L 3,527 · C 3,52714:35 · O 3,527 · H 3,532 · L 3,527 · C 3,53214:40 · O 3,531 · H 3,536 · L 3,531 · C 3,53614:45 · O 3,535 · H 3,540 · L 3,518 · C 3,52514:50 · O 3,525 · H 3,535 · L 3,524 · C 3,53514:55 · O 3,533 · H 3,537 · L 3,531 · C 3,53415:00 · O 3,538 · H 3,542 · L 3,531 · C 3,53515:05 · O 3,534 · H 3,540 · L 3,531 · C 3,53515:10 · O 3,535 · H 3,535 · L 3,531 · C 3,53215:15 · O 3,535 · H 3,535 · L 3,530 · C 3,53015:20 · O 3,531 · H 3,534 · L 3,528 · C 3,53415:25 · O 3,527 · H 3,540 · L 3,518 · C 3,520
3,5543,5313,50809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,528 · H 3,528 · L 3,510 · C 3,52409:30 · O 3,524 · H 3,529 · L 3,515 · C 3,52809:45 · O 3,525 · H 3,549 · L 3,525 · C 3,54810:00 · O 3,545 · H 3,554 · L 3,543 · C 3,54710:15 · O 3,547 · H 3,551 · L 3,509 · C 3,51010:30 · O 3,515 · H 3,521 · L 3,508 · C 3,51410:45 · O 3,512 · H 3,530 · L 3,512 · C 3,52611:00 · O 3,528 · H 3,533 · L 3,525 · C 3,52711:15 · O 3,525 · H 3,533 · L 3,520 · C 3,53011:30 · O 3,533 · H 3,544 · L 3,532 · C 3,54311:45 · O 3,541 · H 3,547 · L 3,533 · C 3,54712:00 · O 3,548 · H 3,548 · L 3,539 · C 3,54412:15 · O 3,543 · H 3,545 · L 3,531 · C 3,53612:30 · O 3,539 · H 3,543 · L 3,536 · C 3,54012:45 · O 3,540 · H 3,545 · L 3,538 · C 3,54313:00 · O 3,543 · H 3,545 · L 3,540 · C 3,54113:15 · O 3,541 · H 3,544 · L 3,536 · C 3,53613:30 · O 3,537 · H 3,546 · L 3,537 · C 3,54413:45 · O 3,544 · H 3,548 · L 3,541 · C 3,54514:00 · O 3,545 · H 3,548 · L 3,525 · C 3,53314:15 · O 3,533 · H 3,541 · L 3,526 · C 3,53214:30 · O 3,532 · H 3,536 · L 3,527 · C 3,53614:45 · O 3,535 · H 3,540 · L 3,518 · C 3,53415:00 · O 3,538 · H 3,542 · L 3,531 · C 3,53215:15 · O 3,535 · H 3,540 · L 3,518 · C 3,520

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 ₹3,528.20 ₹3,528.20 ₹3,518.70 ₹3,518.70 — 218
09:20 ₹3,517.90 ₹3,523.30 ₹3,509.90 ₹3,515.10 -0.10% 764
09:25 ₹3,517.00 ₹3,524.00 ₹3,512.50 ₹3,523.90 +0.25% 467
09:30 ₹3,523.90 ₹3,528.80 ₹3,522.90 ₹3,523.20 -0.02% 229
09:35 ₹3,523.50 ₹3,527.10 ₹3,515.00 ₹3,515.00 -0.23% 85
09:40 ₹3,519.30 ₹3,528.40 ₹3,516.70 ₹3,528.20 +0.38% 1,000
09:45 ₹3,524.60 ₹3,534.70 ₹3,524.60 ₹3,533.00 +0.14% 203
09:50 ₹3,535.90 ₹3,538.00 ₹3,533.00 ₹3,537.70 +0.13% 272
09:55 ₹3,539.70 ₹3,549.00 ₹3,539.70 ₹3,548.00 +0.29% 321
10:00 ₹3,545.40 ₹3,553.00 ₹3,545.20 ₹3,553.00 +0.14% 370
10:05 ₹3,551.70 ₹3,554.20 ₹3,543.20 ₹3,544.50 -0.24% 277
10:10 ₹3,548.50 ₹3,551.00 ₹3,545.00 ₹3,547.30 +0.08% 169
10:15 ₹3,546.80 ₹3,550.80 ₹3,545.80 ₹3,545.80 -0.04% 68
10:20 ₹3,545.50 ₹3,550.00 ₹3,514.10 ₹3,514.10 -0.89% 807
10:25 ₹3,523.40 ₹3,526.70 ₹3,509.00 ₹3,510.00 -0.12% 385
10:30 ₹3,515.00 ₹3,517.60 ₹3,508.00 ₹3,513.60 +0.10% 1,895
10:35 ₹3,514.40 ₹3,520.90 ₹3,514.30 ₹3,516.50 +0.08% 421
10:40 ₹3,517.80 ₹3,518.80 ₹3,513.00 ₹3,514.00 -0.07% 591
10:45 ₹3,512.10 ₹3,521.70 ₹3,512.10 ₹3,519.60 +0.16% 198
10:50 ₹3,522.30 ₹3,525.20 ₹3,519.10 ₹3,525.20 +0.16% 136
10:55 ₹3,522.60 ₹3,529.50 ₹3,522.30 ₹3,525.80 +0.02% 159
11:00 ₹3,528.00 ₹3,533.40 ₹3,524.50 ₹3,524.50 -0.04% 227
11:05 ₹3,524.50 ₹3,528.70 ₹3,524.50 ₹3,525.00 +0.01% 68
11:10 ₹3,524.50 ₹3,527.40 ₹3,524.50 ₹3,527.10 +0.06% 33
11:15 ₹3,525.00 ₹3,527.60 ₹3,520.00 ₹3,520.00 -0.20% 126
11:20 ₹3,520.00 ₹3,522.50 ₹3,520.00 ₹3,520.00 +0.00% 30
11:25 ₹3,520.00 ₹3,533.00 ₹3,520.00 ₹3,529.90 +0.28% 1,384
11:30 ₹3,532.90 ₹3,537.30 ₹3,532.30 ₹3,537.30 +0.21% 119
11:35 ₹3,537.00 ₹3,537.80 ₹3,534.00 ₹3,537.40 +0.00% 115
11:40 ₹3,541.10 ₹3,544.30 ₹3,540.30 ₹3,543.10 +0.16% 100
11:45 ₹3,540.60 ₹3,541.50 ₹3,533.50 ₹3,541.30 -0.05% 350
11:50 ₹3,541.60 ₹3,541.60 ₹3,532.50 ₹3,538.70 -0.07% 50
11:55 ₹3,541.00 ₹3,546.60 ₹3,536.70 ₹3,546.60 +0.22% 140
12:00 ₹3,547.60 ₹3,547.60 ₹3,539.90 ₹3,541.00 -0.16% 26
12:05 ₹3,539.00 ₹3,545.90 ₹3,538.80 ₹3,543.70 +0.08% 236
12:10 ₹3,540.50 ₹3,546.80 ₹3,540.50 ₹3,544.10 +0.01% 167
12:15 ₹3,542.90 ₹3,544.50 ₹3,542.20 ₹3,542.20 -0.05% 17
12:20 ₹3,541.00 ₹3,543.00 ₹3,531.00 ₹3,537.20 -0.14% 192
12:25 ₹3,533.50 ₹3,538.30 ₹3,533.50 ₹3,536.10 -0.03% 23
12:30 ₹3,538.70 ₹3,538.70 ₹3,536.40 ₹3,536.40 +0.01% 8
12:36 ₹3,536.30 ₹3,541.00 ₹3,536.30 ₹3,541.00 +0.13% 61
12:40 ₹3,539.30 ₹3,542.50 ₹3,539.30 ₹3,540.40 -0.02% 17
12:45 ₹3,540.40 ₹3,543.30 ₹3,540.40 ₹3,540.60 +0.01% 30
12:50 ₹3,540.60 ₹3,542.70 ₹3,537.70 ₹3,539.10 -0.04% 44
12:55 ₹3,540.40 ₹3,545.00 ₹3,538.90 ₹3,542.50 +0.10% 66
13:00 ₹3,542.50 ₹3,545.00 ₹3,542.50 ₹3,542.50 +0.00% 15
13:05 ₹3,540.30 ₹3,543.70 ₹3,540.20 ₹3,540.20 -0.06% 19
13:11 ₹3,539.60 ₹3,543.20 ₹3,539.60 ₹3,540.60 +0.01% 10
13:15 ₹3,540.80 ₹3,544.40 ₹3,540.80 ₹3,540.80 +0.01% 145
13:20 ₹3,540.80 ₹3,540.80 ₹3,536.20 ₹3,538.30 -0.07% 65
13:26 ₹3,536.60 ₹3,539.20 ₹3,536.00 ₹3,536.00 -0.07% 28
13:30 ₹3,537.40 ₹3,539.40 ₹3,536.60 ₹3,536.60 +0.02% 7
13:35 ₹3,536.70 ₹3,544.10 ₹3,536.70 ₹3,541.40 +0.14% 148
13:40 ₹3,544.40 ₹3,546.40 ₹3,541.40 ₹3,544.40 +0.08% 150
13:45 ₹3,544.40 ₹3,545.50 ₹3,541.70 ₹3,542.10 -0.06% 27
13:50 ₹3,542.10 ₹3,545.00 ₹3,541.40 ₹3,541.50 -0.02% 24
13:55 ₹3,542.80 ₹3,548.30 ₹3,542.80 ₹3,544.70 +0.09% 76
14:00 ₹3,545.10 ₹3,548.30 ₹3,536.60 ₹3,541.00 -0.10% 293
14:05 ₹3,537.80 ₹3,538.60 ₹3,530.00 ₹3,535.20 -0.16% 946
14:10 ₹3,533.80 ₹3,539.60 ₹3,525.10 ₹3,532.80 -0.07% 771
14:15 ₹3,533.20 ₹3,535.90 ₹3,525.90 ₹3,533.30 +0.01% 1,482
14:20 ₹3,533.20 ₹3,541.10 ₹3,533.20 ₹3,537.00 +0.10% 120
14:25 ₹3,537.00 ₹3,539.50 ₹3,532.00 ₹3,532.40 -0.13% 123
14:30 ₹3,532.40 ₹3,535.50 ₹3,527.00 ₹3,527.30 -0.14% 132
14:35 ₹3,527.40 ₹3,532.20 ₹3,527.40 ₹3,532.20 +0.14% 115
14:40 ₹3,530.90 ₹3,536.10 ₹3,530.90 ₹3,536.10 +0.11% 47
14:45 ₹3,534.60 ₹3,539.80 ₹3,518.00 ₹3,524.60 -0.33% 600
14:50 ₹3,525.30 ₹3,535.00 ₹3,524.20 ₹3,535.00 +0.30% 148
14:55 ₹3,533.00 ₹3,537.40 ₹3,530.60 ₹3,534.40 -0.02% 284
15:00 ₹3,537.70 ₹3,542.30 ₹3,530.80 ₹3,535.10 +0.02% 399
15:05 ₹3,533.50 ₹3,540.00 ₹3,530.50 ₹3,534.90 -0.01% 456
15:10 ₹3,534.90 ₹3,535.00 ₹3,530.90 ₹3,532.10 -0.08% 350
15:15 ₹3,534.90 ₹3,534.90 ₹3,530.10 ₹3,530.30 -0.05% 284
15:20 ₹3,530.70 ₹3,534.00 ₹3,527.90 ₹3,534.00 +0.10% 393
15:25 ₹3,527.30 ₹3,540.00 ₹3,518.00 ₹3,520.00 -0.40% 585