Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← BDL

Bharat Dynamics 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 ₹1,180.00 · H ₹1,182.90 · L ₹1,164.30 · C ₹1,175.00
Open ₹1,180.00 High ₹1,182.90 Low ₹1,164.30 Close ₹1,175.00 ▼ -0.42% in the session
1,1831,1741,16409:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,180 · H 1,183 · L 1,171 · C 1,17509:20 · O 1,175 · H 1,179 · L 1,173 · C 1,17609:25 · O 1,174 · H 1,181 · L 1,174 · C 1,17909:30 · O 1,180 · H 1,181 · L 1,177 · C 1,17709:35 · O 1,177 · H 1,177 · L 1,168 · C 1,16909:40 · O 1,169 · H 1,170 · L 1,167 · C 1,16909:45 · O 1,168 · H 1,171 · L 1,167 · C 1,16909:50 · O 1,169 · H 1,170 · L 1,168 · C 1,16809:55 · O 1,168 · H 1,171 · L 1,168 · C 1,17010:00 · O 1,170 · H 1,172 · L 1,169 · C 1,17110:05 · O 1,172 · H 1,172 · L 1,169 · C 1,16910:10 · O 1,169 · H 1,172 · L 1,169 · C 1,16910:15 · O 1,169 · H 1,170 · L 1,168 · C 1,16910:20 · O 1,169 · H 1,170 · L 1,168 · C 1,17010:25 · O 1,169 · H 1,170 · L 1,168 · C 1,16910:30 · O 1,168 · H 1,169 · L 1,167 · C 1,16710:35 · O 1,167 · H 1,168 · L 1,166 · C 1,16710:40 · O 1,167 · H 1,169 · L 1,167 · C 1,16810:45 · O 1,168 · H 1,168 · L 1,165 · C 1,16610:50 · O 1,166 · H 1,167 · L 1,164 · C 1,16610:55 · O 1,166 · H 1,167 · L 1,165 · C 1,16711:00 · O 1,167 · H 1,167 · L 1,166 · C 1,16711:05 · O 1,167 · H 1,167 · L 1,166 · C 1,16711:10 · O 1,167 · H 1,168 · L 1,167 · C 1,16711:15 · O 1,167 · H 1,168 · L 1,166 · C 1,16711:20 · O 1,166 · H 1,168 · L 1,166 · C 1,16811:25 · O 1,168 · H 1,169 · L 1,167 · C 1,16811:30 · O 1,168 · H 1,172 · L 1,168 · C 1,17111:35 · O 1,171 · H 1,172 · L 1,171 · C 1,17211:40 · O 1,172 · H 1,173 · L 1,172 · C 1,17311:45 · O 1,173 · H 1,173 · L 1,172 · C 1,17211:50 · O 1,173 · H 1,173 · L 1,171 · C 1,17211:55 · O 1,172 · H 1,173 · L 1,171 · C 1,17212:00 · O 1,172 · H 1,174 · L 1,172 · C 1,17312:05 · O 1,173 · H 1,175 · L 1,173 · C 1,17412:10 · O 1,174 · H 1,175 · L 1,171 · C 1,17512:15 · O 1,175 · H 1,176 · L 1,174 · C 1,17412:20 · O 1,175 · H 1,175 · L 1,174 · C 1,17412:25 · O 1,175 · H 1,175 · L 1,173 · C 1,17412:30 · O 1,174 · H 1,175 · L 1,174 · C 1,17412:35 · O 1,174 · H 1,175 · L 1,174 · C 1,17412:40 · O 1,175 · H 1,175 · L 1,174 · C 1,17412:45 · O 1,174 · H 1,176 · L 1,174 · C 1,17512:50 · O 1,175 · H 1,175 · L 1,174 · C 1,17512:55 · O 1,175 · H 1,176 · L 1,173 · C 1,17513:00 · O 1,175 · H 1,176 · L 1,174 · C 1,17513:05 · O 1,175 · H 1,175 · L 1,173 · C 1,17313:10 · O 1,173 · H 1,174 · L 1,173 · C 1,17313:15 · O 1,172 · H 1,177 · L 1,172 · C 1,17613:20 · O 1,176 · H 1,177 · L 1,176 · C 1,17713:25 · O 1,177 · H 1,177 · L 1,176 · C 1,17613:30 · O 1,177 · H 1,177 · L 1,175 · C 1,17613:35 · O 1,175 · H 1,176 · L 1,175 · C 1,17513:40 · O 1,175 · H 1,176 · L 1,175 · C 1,17513:45 · O 1,175 · H 1,176 · L 1,175 · C 1,17513:50 · O 1,175 · H 1,176 · L 1,175 · C 1,17513:55 · O 1,175 · H 1,178 · L 1,175 · C 1,17814:00 · O 1,178 · H 1,178 · L 1,177 · C 1,17714:05 · O 1,177 · H 1,177 · L 1,176 · C 1,17714:10 · O 1,177 · H 1,177 · L 1,176 · C 1,17614:15 · O 1,176 · H 1,177 · L 1,176 · C 1,17714:20 · O 1,177 · H 1,177 · L 1,175 · C 1,17614:25 · O 1,176 · H 1,177 · L 1,173 · C 1,17414:30 · O 1,174 · H 1,175 · L 1,172 · C 1,17514:35 · O 1,175 · H 1,176 · L 1,174 · C 1,17514:40 · O 1,175 · H 1,177 · L 1,175 · C 1,17614:45 · O 1,177 · H 1,178 · L 1,176 · C 1,17714:50 · O 1,178 · H 1,178 · L 1,177 · C 1,17714:55 · O 1,177 · H 1,178 · L 1,176 · C 1,17715:00 · O 1,177 · H 1,177 · L 1,175 · C 1,17515:05 · O 1,175 · H 1,177 · L 1,175 · C 1,17515:10 · O 1,175 · H 1,177 · L 1,174 · C 1,17515:28 · O 1,175 · H 1,175 · L 1,175 · C 1,175
1,1831,1741,16409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,180 · H 1,183 · L 1,171 · C 1,17909:30 · O 1,180 · H 1,181 · L 1,167 · C 1,16909:45 · O 1,168 · H 1,171 · L 1,167 · C 1,17010:00 · O 1,170 · H 1,172 · L 1,169 · C 1,16910:15 · O 1,169 · H 1,170 · L 1,168 · C 1,16910:30 · O 1,168 · H 1,169 · L 1,166 · C 1,16810:45 · O 1,168 · H 1,168 · L 1,164 · C 1,16711:00 · O 1,167 · H 1,168 · L 1,166 · C 1,16711:15 · O 1,167 · H 1,169 · L 1,166 · C 1,16811:30 · O 1,168 · H 1,173 · L 1,168 · C 1,17311:45 · O 1,173 · H 1,173 · L 1,171 · C 1,17212:00 · O 1,172 · H 1,175 · L 1,171 · C 1,17512:15 · O 1,175 · H 1,176 · L 1,173 · C 1,17412:30 · O 1,174 · H 1,175 · L 1,174 · C 1,17412:45 · O 1,174 · H 1,176 · L 1,173 · C 1,17513:00 · O 1,175 · H 1,176 · L 1,173 · C 1,17313:15 · O 1,172 · H 1,177 · L 1,172 · C 1,17613:30 · O 1,177 · H 1,177 · L 1,175 · C 1,17513:45 · O 1,175 · H 1,178 · L 1,175 · C 1,17814:00 · O 1,178 · H 1,178 · L 1,176 · C 1,17614:15 · O 1,176 · H 1,177 · L 1,173 · C 1,17414:30 · O 1,174 · H 1,177 · L 1,172 · C 1,17614:45 · O 1,177 · H 1,178 · L 1,176 · C 1,17715:00 · O 1,177 · H 1,177 · L 1,174 · C 1,17515:15 · O 1,175 · H 1,175 · L 1,175 · C 1,175

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 ₹1,180.00 ₹1,182.90 ₹1,170.50 ₹1,174.50 — 80,300
09:20 ₹1,174.80 ₹1,178.80 ₹1,173.00 ₹1,175.90 +0.12% 27,074
09:25 ₹1,174.10 ₹1,181.00 ₹1,173.90 ₹1,179.00 +0.26% 16,409
09:30 ₹1,179.60 ₹1,180.60 ₹1,176.50 ₹1,176.70 -0.20% 16,838
09:35 ₹1,176.50 ₹1,176.70 ₹1,167.70 ₹1,169.00 -0.65% 51,825
09:40 ₹1,168.50 ₹1,169.60 ₹1,166.90 ₹1,168.90 -0.01% 26,699
09:45 ₹1,168.40 ₹1,170.60 ₹1,167.00 ₹1,168.60 -0.03% 49,220
09:50 ₹1,168.50 ₹1,169.80 ₹1,168.00 ₹1,168.00 -0.05% 7,124
09:55 ₹1,168.00 ₹1,170.90 ₹1,168.00 ₹1,169.70 +0.15% 6,944
10:00 ₹1,169.60 ₹1,172.40 ₹1,169.20 ₹1,171.20 +0.13% 11,540
10:05 ₹1,172.00 ₹1,172.00 ₹1,168.70 ₹1,168.70 -0.21% 9,433
10:10 ₹1,168.50 ₹1,172.00 ₹1,168.50 ₹1,168.90 +0.02% 5,581
10:15 ₹1,168.70 ₹1,169.60 ₹1,168.00 ₹1,168.50 -0.03% 12,488
10:20 ₹1,168.90 ₹1,170.00 ₹1,168.10 ₹1,169.50 +0.09% 6,814
10:25 ₹1,169.40 ₹1,170.30 ₹1,167.60 ₹1,168.70 -0.07% 11,763
10:30 ₹1,168.10 ₹1,168.80 ₹1,166.60 ₹1,166.80 -0.16% 9,479
10:35 ₹1,167.00 ₹1,167.60 ₹1,166.40 ₹1,166.60 -0.02% 6,460
10:40 ₹1,166.60 ₹1,168.50 ₹1,166.60 ₹1,167.80 +0.10% 7,149
10:45 ₹1,167.80 ₹1,168.20 ₹1,164.80 ₹1,165.80 -0.17% 16,869
10:50 ₹1,165.80 ₹1,166.50 ₹1,164.30 ₹1,166.00 +0.02% 12,621
10:55 ₹1,166.00 ₹1,166.80 ₹1,165.20 ₹1,166.60 +0.05% 2,191
11:00 ₹1,166.90 ₹1,167.20 ₹1,166.10 ₹1,167.00 +0.03% 2,889
11:05 ₹1,167.00 ₹1,167.20 ₹1,166.00 ₹1,167.20 +0.02% 3,576
11:10 ₹1,167.00 ₹1,168.00 ₹1,167.00 ₹1,167.10 -0.01% 2,865
11:15 ₹1,167.10 ₹1,168.00 ₹1,165.70 ₹1,166.90 -0.02% 4,264
11:20 ₹1,166.30 ₹1,168.30 ₹1,166.00 ₹1,168.10 +0.10% 4,590
11:25 ₹1,167.50 ₹1,169.10 ₹1,167.30 ₹1,168.10 +0.00% 2,650
11:30 ₹1,168.10 ₹1,171.50 ₹1,168.00 ₹1,171.00 +0.25% 8,678
11:35 ₹1,170.60 ₹1,172.40 ₹1,170.60 ₹1,172.10 +0.09% 9,017
11:40 ₹1,172.40 ₹1,173.00 ₹1,171.50 ₹1,172.60 +0.04% 10,647
11:45 ₹1,172.60 ₹1,173.30 ₹1,172.10 ₹1,172.30 -0.03% 3,844
11:50 ₹1,172.90 ₹1,172.90 ₹1,171.00 ₹1,171.70 -0.05% 4,125
11:55 ₹1,172.40 ₹1,172.60 ₹1,170.80 ₹1,172.00 +0.03% 21,796
12:00 ₹1,171.60 ₹1,173.70 ₹1,171.60 ₹1,173.10 +0.09% 3,810
12:05 ₹1,173.30 ₹1,174.70 ₹1,173.30 ₹1,174.00 +0.08% 3,435
12:10 ₹1,174.00 ₹1,174.60 ₹1,170.80 ₹1,174.50 +0.04% 6,328
12:15 ₹1,174.50 ₹1,175.90 ₹1,173.70 ₹1,174.10 -0.03% 9,033
12:20 ₹1,174.80 ₹1,175.40 ₹1,173.60 ₹1,174.10 +0.00% 20,581
12:25 ₹1,174.60 ₹1,174.60 ₹1,173.20 ₹1,174.00 -0.01% 3,878
12:30 ₹1,174.30 ₹1,175.00 ₹1,173.60 ₹1,173.70 -0.03% 4,655
12:35 ₹1,174.20 ₹1,175.00 ₹1,173.80 ₹1,174.40 +0.06% 5,513
12:40 ₹1,174.90 ₹1,175.00 ₹1,173.50 ₹1,174.10 -0.03% 3,135
12:45 ₹1,174.10 ₹1,175.60 ₹1,174.00 ₹1,175.10 +0.09% 3,950
12:50 ₹1,174.70 ₹1,175.10 ₹1,173.90 ₹1,174.80 -0.03% 6,106
12:55 ₹1,174.50 ₹1,175.50 ₹1,173.40 ₹1,174.80 +0.00% 10,537
13:00 ₹1,174.80 ₹1,175.50 ₹1,174.10 ₹1,174.60 -0.02% 4,224
13:05 ₹1,174.60 ₹1,174.90 ₹1,172.80 ₹1,173.10 -0.13% 4,935
13:10 ₹1,173.10 ₹1,174.10 ₹1,173.00 ₹1,173.10 +0.00% 2,160
13:15 ₹1,172.40 ₹1,176.90 ₹1,172.40 ₹1,176.00 +0.25% 36,906
13:20 ₹1,175.50 ₹1,177.00 ₹1,175.50 ₹1,176.90 +0.08% 4,768
13:25 ₹1,176.50 ₹1,177.00 ₹1,175.80 ₹1,176.10 -0.07% 2,992
13:30 ₹1,176.50 ₹1,176.60 ₹1,175.00 ₹1,175.80 -0.03% 2,825
13:35 ₹1,175.30 ₹1,176.00 ₹1,175.00 ₹1,175.00 -0.07% 14,530
13:40 ₹1,175.20 ₹1,175.50 ₹1,174.70 ₹1,175.00 +0.00% 13,540
13:45 ₹1,175.00 ₹1,175.50 ₹1,174.70 ₹1,175.10 +0.01% 1,904
13:50 ₹1,175.10 ₹1,175.50 ₹1,175.00 ₹1,175.00 -0.01% 3,708
13:55 ₹1,175.40 ₹1,177.50 ₹1,175.00 ₹1,177.50 +0.21% 9,227
14:00 ₹1,177.50 ₹1,178.00 ₹1,176.50 ₹1,176.70 -0.07% 7,850
14:05 ₹1,176.50 ₹1,177.00 ₹1,176.00 ₹1,176.70 +0.00% 2,934
14:10 ₹1,176.70 ₹1,177.40 ₹1,176.20 ₹1,176.20 -0.04% 7,662
14:15 ₹1,176.30 ₹1,177.20 ₹1,176.20 ₹1,176.50 +0.03% 3,403
14:20 ₹1,176.50 ₹1,177.20 ₹1,175.20 ₹1,175.80 -0.06% 6,488
14:25 ₹1,176.00 ₹1,176.60 ₹1,173.20 ₹1,174.20 -0.14% 30,784
14:30 ₹1,174.30 ₹1,175.00 ₹1,171.80 ₹1,174.70 +0.04% 7,475
14:35 ₹1,174.70 ₹1,175.50 ₹1,174.00 ₹1,175.00 +0.03% 29,445
14:40 ₹1,175.00 ₹1,177.00 ₹1,175.00 ₹1,176.30 +0.11% 5,717
14:45 ₹1,176.70 ₹1,178.00 ₹1,176.30 ₹1,177.20 +0.08% 10,086
14:50 ₹1,177.70 ₹1,177.80 ₹1,176.90 ₹1,177.20 +0.00% 10,405
14:55 ₹1,177.20 ₹1,177.60 ₹1,176.10 ₹1,176.70 -0.04% 12,172
15:00 ₹1,176.90 ₹1,177.20 ₹1,175.00 ₹1,175.00 -0.14% 30,516
15:05 ₹1,175.30 ₹1,176.90 ₹1,175.00 ₹1,175.10 +0.01% 30,364
15:10 ₹1,175.40 ₹1,176.80 ₹1,174.00 ₹1,174.50 -0.05% 65,379
15:28 ₹1,175.00 ₹1,175.00 ₹1,175.00 ₹1,175.00 +0.04% 828,907