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

← BHARATFORG

Bharat Forge 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 ₹1,964.90 · H ₹1,981.80 · L ₹1,942.20 · C ₹1,968.90
Open ₹1,964.90 High ₹1,981.80 Low ₹1,942.20 Close ₹1,968.90 ▲ +0.20% in the session
1,9821,9621,94209:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,965 · H 1,982 · L 1,961 · C 1,97709:20 · O 1,976 · H 1,976 · L 1,969 · C 1,96909:25 · O 1,969 · H 1,969 · L 1,965 · C 1,96609:30 · O 1,965 · H 1,966 · L 1,961 · C 1,96109:35 · O 1,961 · H 1,963 · L 1,960 · C 1,96009:40 · O 1,960 · H 1,967 · L 1,960 · C 1,96209:45 · O 1,960 · H 1,961 · L 1,954 · C 1,95609:50 · O 1,955 · H 1,958 · L 1,949 · C 1,95209:55 · O 1,951 · H 1,953 · L 1,948 · C 1,94910:00 · O 1,949 · H 1,950 · L 1,944 · C 1,94510:05 · O 1,945 · H 1,946 · L 1,943 · C 1,94310:10 · O 1,943 · H 1,953 · L 1,942 · C 1,95010:15 · O 1,949 · H 1,962 · L 1,949 · C 1,96210:20 · O 1,960 · H 1,966 · L 1,959 · C 1,96310:25 · O 1,963 · H 1,964 · L 1,960 · C 1,96210:30 · O 1,962 · H 1,964 · L 1,962 · C 1,96310:35 · O 1,964 · H 1,965 · L 1,960 · C 1,96210:40 · O 1,961 · H 1,964 · L 1,959 · C 1,96210:45 · O 1,962 · H 1,965 · L 1,961 · C 1,96410:50 · O 1,965 · H 1,965 · L 1,963 · C 1,96410:55 · O 1,964 · H 1,968 · L 1,963 · C 1,96811:00 · O 1,969 · H 1,969 · L 1,965 · C 1,96611:05 · O 1,966 · H 1,968 · L 1,965 · C 1,96811:10 · O 1,967 · H 1,971 · L 1,966 · C 1,96711:15 · O 1,968 · H 1,968 · L 1,966 · C 1,96711:20 · O 1,967 · H 1,968 · L 1,965 · C 1,96611:25 · O 1,966 · H 1,969 · L 1,965 · C 1,96811:30 · O 1,968 · H 1,969 · L 1,967 · C 1,96811:35 · O 1,968 · H 1,969 · L 1,966 · C 1,96711:40 · O 1,967 · H 1,969 · L 1,966 · C 1,96811:45 · O 1,968 · H 1,968 · L 1,966 · C 1,96711:50 · O 1,966 · H 1,968 · L 1,966 · C 1,96811:55 · O 1,967 · H 1,969 · L 1,965 · C 1,96812:00 · O 1,967 · H 1,968 · L 1,966 · C 1,96812:05 · O 1,968 · H 1,970 · L 1,967 · C 1,96812:10 · O 1,968 · H 1,970 · L 1,967 · C 1,97012:15 · O 1,969 · H 1,970 · L 1,964 · C 1,96712:20 · O 1,967 · H 1,968 · L 1,964 · C 1,96612:25 · O 1,966 · H 1,969 · L 1,965 · C 1,96912:30 · O 1,969 · H 1,969 · L 1,965 · C 1,96512:35 · O 1,965 · H 1,966 · L 1,964 · C 1,96612:40 · O 1,966 · H 1,970 · L 1,965 · C 1,96912:45 · O 1,969 · H 1,969 · L 1,966 · C 1,96812:50 · O 1,967 · H 1,968 · L 1,965 · C 1,96612:55 · O 1,965 · H 1,968 · L 1,965 · C 1,96813:00 · O 1,968 · H 1,968 · L 1,964 · C 1,96413:05 · O 1,964 · H 1,966 · L 1,963 · C 1,96313:10 · O 1,963 · H 1,963 · L 1,961 · C 1,96213:15 · O 1,962 · H 1,962 · L 1,960 · C 1,96213:20 · O 1,962 · H 1,966 · L 1,961 · C 1,96613:25 · O 1,966 · H 1,967 · L 1,964 · C 1,96613:30 · O 1,965 · H 1,966 · L 1,965 · C 1,96613:35 · O 1,966 · H 1,966 · L 1,964 · C 1,96513:40 · O 1,965 · H 1,965 · L 1,964 · C 1,96513:45 · O 1,965 · H 1,965 · L 1,964 · C 1,96513:50 · O 1,965 · H 1,966 · L 1,965 · C 1,96613:55 · O 1,965 · H 1,977 · L 1,964 · C 1,97614:00 · O 1,975 · H 1,976 · L 1,968 · C 1,96814:05 · O 1,968 · H 1,969 · L 1,967 · C 1,96914:10 · O 1,968 · H 1,970 · L 1,967 · C 1,96814:15 · O 1,968 · H 1,970 · L 1,967 · C 1,96814:20 · O 1,967 · H 1,970 · L 1,967 · C 1,96814:25 · O 1,968 · H 1,968 · L 1,963 · C 1,96414:30 · O 1,963 · H 1,964 · L 1,962 · C 1,96214:35 · O 1,962 · H 1,963 · L 1,961 · C 1,96114:40 · O 1,962 · H 1,966 · L 1,962 · C 1,96614:45 · O 1,965 · H 1,966 · L 1,960 · C 1,96214:50 · O 1,962 · H 1,966 · L 1,961 · C 1,96414:55 · O 1,964 · H 1,966 · L 1,962 · C 1,96615:00 · O 1,966 · H 1,967 · L 1,965 · C 1,96615:05 · O 1,964 · H 1,966 · L 1,964 · C 1,96615:10 · O 1,966 · H 1,970 · L 1,960 · C 1,97015:28 · O 1,969 · H 1,969 · L 1,969 · C 1,969
1,9821,9621,94209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,965 · H 1,982 · L 1,961 · C 1,96609:30 · O 1,965 · H 1,967 · L 1,960 · C 1,96209:45 · O 1,960 · H 1,961 · L 1,948 · C 1,94910:00 · O 1,949 · H 1,953 · L 1,942 · C 1,95010:15 · O 1,949 · H 1,966 · L 1,949 · C 1,96210:30 · O 1,962 · H 1,965 · L 1,959 · C 1,96210:45 · O 1,962 · H 1,968 · L 1,961 · C 1,96811:00 · O 1,969 · H 1,971 · L 1,965 · C 1,96711:15 · O 1,968 · H 1,969 · L 1,965 · C 1,96811:30 · O 1,968 · H 1,969 · L 1,966 · C 1,96811:45 · O 1,968 · H 1,969 · L 1,965 · C 1,96812:00 · O 1,967 · H 1,970 · L 1,966 · C 1,97012:15 · O 1,969 · H 1,970 · L 1,964 · C 1,96912:30 · O 1,969 · H 1,970 · L 1,964 · C 1,96912:45 · O 1,969 · H 1,969 · L 1,965 · C 1,96813:00 · O 1,968 · H 1,968 · L 1,961 · C 1,96213:15 · O 1,962 · H 1,967 · L 1,960 · C 1,96613:30 · O 1,965 · H 1,966 · L 1,964 · C 1,96513:45 · O 1,965 · H 1,977 · L 1,964 · C 1,97614:00 · O 1,975 · H 1,976 · L 1,967 · C 1,96814:15 · O 1,968 · H 1,970 · L 1,963 · C 1,96414:30 · O 1,963 · H 1,966 · L 1,961 · C 1,96614:45 · O 1,965 · H 1,966 · L 1,960 · C 1,96615:00 · O 1,966 · H 1,970 · L 1,960 · C 1,97015:15 · O 1,969 · H 1,969 · L 1,969 · C 1,969

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 ₹1,964.90 ₹1,981.80 ₹1,961.40 ₹1,977.00 — 28,293
09:20 ₹1,975.70 ₹1,975.70 ₹1,969.20 ₹1,969.20 -0.39% 11,258
09:25 ₹1,969.20 ₹1,969.30 ₹1,965.00 ₹1,965.90 -0.17% 5,806
09:30 ₹1,964.70 ₹1,965.80 ₹1,961.00 ₹1,961.30 -0.23% 6,658
09:35 ₹1,961.00 ₹1,962.70 ₹1,959.50 ₹1,960.30 -0.05% 5,699
09:40 ₹1,960.30 ₹1,966.50 ₹1,959.70 ₹1,962.20 +0.10% 8,994
09:45 ₹1,960.10 ₹1,961.40 ₹1,954.00 ₹1,955.50 -0.34% 6,963
09:50 ₹1,954.90 ₹1,957.80 ₹1,948.50 ₹1,951.50 -0.20% 19,440
09:55 ₹1,950.70 ₹1,953.10 ₹1,948.00 ₹1,949.20 -0.12% 7,524
10:00 ₹1,948.70 ₹1,950.30 ₹1,944.30 ₹1,945.20 -0.21% 11,053
10:05 ₹1,945.30 ₹1,945.90 ₹1,942.60 ₹1,943.20 -0.10% 8,326
10:10 ₹1,943.20 ₹1,952.50 ₹1,942.20 ₹1,949.90 +0.34% 24,128
10:15 ₹1,949.40 ₹1,961.80 ₹1,949.40 ₹1,961.60 +0.60% 16,046
10:20 ₹1,960.20 ₹1,965.80 ₹1,958.60 ₹1,963.20 +0.08% 9,147
10:25 ₹1,962.80 ₹1,963.90 ₹1,960.00 ₹1,961.70 -0.08% 2,700
10:30 ₹1,961.70 ₹1,963.50 ₹1,961.70 ₹1,962.80 +0.06% 2,228
10:35 ₹1,964.00 ₹1,965.10 ₹1,959.90 ₹1,961.80 -0.05% 3,812
10:40 ₹1,961.00 ₹1,963.60 ₹1,959.30 ₹1,961.90 +0.01% 3,562
10:45 ₹1,961.90 ₹1,965.10 ₹1,961.20 ₹1,964.10 +0.11% 2,576
10:50 ₹1,964.80 ₹1,965.10 ₹1,963.40 ₹1,963.80 -0.02% 2,314
10:55 ₹1,963.80 ₹1,968.00 ₹1,963.10 ₹1,968.00 +0.21% 3,021
11:00 ₹1,968.70 ₹1,969.00 ₹1,965.00 ₹1,965.80 -0.11% 2,854
11:05 ₹1,965.60 ₹1,967.90 ₹1,965.40 ₹1,967.80 +0.10% 2,472
11:10 ₹1,966.80 ₹1,971.00 ₹1,965.90 ₹1,967.40 -0.02% 6,145
11:15 ₹1,967.60 ₹1,968.20 ₹1,965.80 ₹1,966.80 -0.03% 3,210
11:20 ₹1,966.70 ₹1,967.90 ₹1,964.70 ₹1,966.20 -0.03% 4,748
11:25 ₹1,965.60 ₹1,968.50 ₹1,965.20 ₹1,968.40 +0.11% 4,446
11:30 ₹1,968.10 ₹1,968.60 ₹1,966.80 ₹1,967.90 -0.03% 3,416
11:35 ₹1,967.90 ₹1,968.60 ₹1,965.70 ₹1,967.40 -0.03% 3,070
11:40 ₹1,966.90 ₹1,968.60 ₹1,965.80 ₹1,968.00 +0.03% 4,832
11:45 ₹1,968.00 ₹1,968.40 ₹1,965.70 ₹1,967.40 -0.03% 5,033
11:50 ₹1,966.30 ₹1,968.00 ₹1,965.60 ₹1,967.70 +0.02% 4,553
11:55 ₹1,967.10 ₹1,968.90 ₹1,965.10 ₹1,968.00 +0.02% 5,588
12:00 ₹1,967.30 ₹1,968.00 ₹1,966.30 ₹1,967.70 -0.02% 2,771
12:05 ₹1,967.80 ₹1,969.60 ₹1,966.90 ₹1,968.40 +0.04% 5,939
12:10 ₹1,967.90 ₹1,970.00 ₹1,966.70 ₹1,969.90 +0.08% 4,490
12:15 ₹1,969.40 ₹1,970.00 ₹1,963.80 ₹1,967.10 -0.14% 20,705
12:20 ₹1,967.30 ₹1,967.70 ₹1,963.60 ₹1,966.40 -0.04% 13,614
12:25 ₹1,965.90 ₹1,969.30 ₹1,965.00 ₹1,968.50 +0.11% 6,820
12:30 ₹1,968.70 ₹1,968.70 ₹1,964.80 ₹1,965.00 -0.18% 9,285
12:35 ₹1,964.90 ₹1,966.00 ₹1,964.00 ₹1,965.70 +0.04% 7,560
12:40 ₹1,965.70 ₹1,970.20 ₹1,964.60 ₹1,969.00 +0.17% 15,750
12:45 ₹1,968.50 ₹1,969.40 ₹1,965.80 ₹1,968.00 -0.05% 3,006
12:50 ₹1,967.30 ₹1,968.30 ₹1,965.40 ₹1,965.80 -0.11% 6,915
12:55 ₹1,965.30 ₹1,968.10 ₹1,964.50 ₹1,967.80 +0.10% 17,672
13:00 ₹1,967.50 ₹1,968.10 ₹1,963.90 ₹1,963.90 -0.20% 4,279
13:05 ₹1,964.00 ₹1,965.80 ₹1,962.60 ₹1,963.00 -0.05% 8,728
13:10 ₹1,962.50 ₹1,962.90 ₹1,961.00 ₹1,962.10 -0.05% 4,150
13:15 ₹1,961.60 ₹1,962.30 ₹1,960.00 ₹1,962.30 +0.01% 4,687
13:20 ₹1,961.80 ₹1,966.20 ₹1,961.20 ₹1,966.20 +0.20% 3,298
13:25 ₹1,965.80 ₹1,966.80 ₹1,964.00 ₹1,965.90 -0.02% 11,411
13:30 ₹1,965.40 ₹1,966.30 ₹1,964.80 ₹1,966.20 +0.02% 2,825
13:35 ₹1,966.00 ₹1,966.40 ₹1,964.20 ₹1,964.60 -0.08% 4,970
13:40 ₹1,964.60 ₹1,965.00 ₹1,964.00 ₹1,965.00 +0.02% 4,334
13:45 ₹1,964.80 ₹1,965.00 ₹1,964.20 ₹1,965.00 +0.00% 8,077
13:50 ₹1,964.90 ₹1,965.80 ₹1,964.80 ₹1,965.70 +0.04% 6,995
13:55 ₹1,965.00 ₹1,977.00 ₹1,964.30 ₹1,975.60 +0.50% 37,675
14:00 ₹1,974.80 ₹1,975.50 ₹1,967.60 ₹1,968.00 -0.38% 9,850
14:05 ₹1,967.70 ₹1,969.20 ₹1,967.00 ₹1,968.50 +0.03% 5,903
14:10 ₹1,967.80 ₹1,969.70 ₹1,967.30 ₹1,968.40 -0.01% 4,690
14:15 ₹1,968.30 ₹1,970.00 ₹1,966.50 ₹1,967.90 -0.03% 3,664
14:20 ₹1,967.40 ₹1,970.00 ₹1,967.40 ₹1,968.00 +0.01% 4,972
14:25 ₹1,968.10 ₹1,968.10 ₹1,963.00 ₹1,963.50 -0.23% 4,149
14:30 ₹1,963.10 ₹1,964.20 ₹1,961.90 ₹1,961.90 -0.08% 1,632
14:35 ₹1,961.90 ₹1,962.60 ₹1,961.00 ₹1,961.00 -0.05% 6,822
14:40 ₹1,961.90 ₹1,966.30 ₹1,961.90 ₹1,965.50 +0.23% 14,342
14:45 ₹1,965.40 ₹1,965.90 ₹1,960.00 ₹1,961.90 -0.18% 33,543
14:50 ₹1,961.60 ₹1,965.80 ₹1,961.20 ₹1,964.00 +0.11% 72,259
14:55 ₹1,963.80 ₹1,965.90 ₹1,962.00 ₹1,965.90 +0.10% 30,835
15:00 ₹1,965.50 ₹1,966.80 ₹1,965.10 ₹1,966.20 +0.02% 13,920
15:05 ₹1,964.40 ₹1,966.30 ₹1,963.60 ₹1,965.60 -0.03% 19,992
15:10 ₹1,966.00 ₹1,970.00 ₹1,960.00 ₹1,970.00 +0.22% 145,777
15:28 ₹1,968.90 ₹1,968.90 ₹1,968.90 ₹1,968.90 -0.06% 663,543