Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,679.25 -0.43% NIFTY BANK 55,185.45 +0.10% NIFTY IT 27,964.50 -0.61% NIFTY MIDCAP 100 59,651.70 -0.18% NIFTY SMALLCAP 100 19,539.20 +0.47% NIFTY AUTO 25,314.00 -0.89% NIFTY PHARMA 26,486.30 -0.24% NIFTY FMCG 44,931.90 -0.60%
Open as of 10:26 IST · about a minute behind

← BHARTIHEXA

Bharti Hexacom 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 ₹1,540.00 · H ₹1,546.40 · L ₹1,512.10 · C ₹1,522.00
Open ₹1,535.80 High ₹1,546.40 Low ₹1,512.10 Close ₹1,525.00 ▼ -0.70% in the session
1,5461,5291,51209:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,536 · H 1,541 · L 1,530 · C 1,54009:20 · O 1,539 · H 1,546 · L 1,539 · C 1,54409:25 · O 1,542 · H 1,543 · L 1,541 · C 1,54209:30 · O 1,541 · H 1,545 · L 1,541 · C 1,54109:35 · O 1,541 · H 1,543 · L 1,541 · C 1,54309:40 · O 1,543 · H 1,543 · L 1,541 · C 1,54309:45 · O 1,542 · H 1,542 · L 1,540 · C 1,54109:50 · O 1,541 · H 1,541 · L 1,538 · C 1,54109:55 · O 1,539 · H 1,543 · L 1,539 · C 1,54010:00 · O 1,540 · H 1,543 · L 1,539 · C 1,54110:05 · O 1,541 · H 1,541 · L 1,539 · C 1,54110:10 · O 1,541 · H 1,542 · L 1,541 · C 1,54210:15 · O 1,540 · H 1,542 · L 1,540 · C 1,54010:20 · O 1,540 · H 1,543 · L 1,533 · C 1,53310:25 · O 1,533 · H 1,533 · L 1,530 · C 1,53310:30 · O 1,531 · H 1,535 · L 1,531 · C 1,53410:36 · O 1,533 · H 1,533 · L 1,532 · C 1,53210:40 · O 1,533 · H 1,533 · L 1,532 · C 1,53210:45 · O 1,531 · H 1,534 · L 1,531 · C 1,53210:50 · O 1,532 · H 1,532 · L 1,532 · C 1,53210:55 · O 1,532 · H 1,535 · L 1,532 · C 1,53511:00 · O 1,535 · H 1,535 · L 1,533 · C 1,53311:06 · O 1,532 · H 1,532 · L 1,531 · C 1,53211:11 · O 1,532 · H 1,533 · L 1,531 · C 1,53211:15 · O 1,531 · H 1,533 · L 1,530 · C 1,53311:20 · O 1,533 · H 1,533 · L 1,532 · C 1,53311:26 · O 1,532 · H 1,533 · L 1,532 · C 1,53311:30 · O 1,532 · H 1,535 · L 1,532 · C 1,53311:36 · O 1,533 · H 1,539 · L 1,533 · C 1,53811:40 · O 1,539 · H 1,539 · L 1,537 · C 1,53811:45 · O 1,538 · H 1,539 · L 1,537 · C 1,53911:50 · O 1,539 · H 1,539 · L 1,537 · C 1,53711:55 · O 1,538 · H 1,538 · L 1,536 · C 1,53712:00 · O 1,537 · H 1,538 · L 1,537 · C 1,53712:05 · O 1,538 · H 1,539 · L 1,535 · C 1,53712:10 · O 1,536 · H 1,537 · L 1,536 · C 1,53612:15 · O 1,536 · H 1,539 · L 1,536 · C 1,53712:20 · O 1,536 · H 1,537 · L 1,536 · C 1,53712:25 · O 1,537 · H 1,537 · L 1,537 · C 1,53712:30 · O 1,537 · H 1,538 · L 1,537 · C 1,53712:35 · O 1,537 · H 1,537 · L 1,536 · C 1,53612:40 · O 1,536 · H 1,537 · L 1,535 · C 1,53612:45 · O 1,536 · H 1,537 · L 1,534 · C 1,53412:50 · O 1,535 · H 1,535 · L 1,534 · C 1,53412:55 · O 1,534 · H 1,535 · L 1,533 · C 1,53413:00 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:05 · O 1,534 · H 1,535 · L 1,534 · C 1,53513:10 · O 1,535 · H 1,535 · L 1,534 · C 1,53413:15 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:20 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:25 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:30 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:35 · O 1,535 · H 1,535 · L 1,534 · C 1,53413:40 · O 1,535 · H 1,535 · L 1,534 · C 1,53413:45 · O 1,534 · H 1,535 · L 1,534 · C 1,53513:50 · O 1,535 · H 1,538 · L 1,534 · C 1,53713:55 · O 1,537 · H 1,538 · L 1,536 · C 1,53614:00 · O 1,536 · H 1,536 · L 1,536 · C 1,53614:05 · O 1,536 · H 1,536 · L 1,535 · C 1,53514:10 · O 1,536 · H 1,536 · L 1,535 · C 1,53514:15 · O 1,535 · H 1,536 · L 1,535 · C 1,53614:20 · O 1,536 · H 1,536 · L 1,536 · C 1,53614:25 · O 1,536 · H 1,536 · L 1,534 · C 1,53514:30 · O 1,534 · H 1,536 · L 1,521 · C 1,52314:35 · O 1,523 · H 1,525 · L 1,522 · C 1,52414:40 · O 1,525 · H 1,525 · L 1,524 · C 1,52514:45 · O 1,524 · H 1,525 · L 1,524 · C 1,52514:50 · O 1,525 · H 1,525 · L 1,523 · C 1,52314:55 · O 1,523 · H 1,524 · L 1,520 · C 1,52115:00 · O 1,521 · H 1,521 · L 1,516 · C 1,51715:05 · O 1,517 · H 1,517 · L 1,512 · C 1,51415:10 · O 1,514 · H 1,518 · L 1,512 · C 1,51615:15 · O 1,517 · H 1,523 · L 1,515 · C 1,52015:20 · O 1,521 · H 1,525 · L 1,515 · C 1,51515:25 · O 1,516 · H 1,525 · L 1,516 · C 1,525
1,5461,5291,51209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,536 · H 1,546 · L 1,530 · C 1,54209:30 · O 1,541 · H 1,545 · L 1,541 · C 1,54309:45 · O 1,542 · H 1,543 · L 1,538 · C 1,54010:00 · O 1,540 · H 1,543 · L 1,539 · C 1,54210:15 · O 1,540 · H 1,543 · L 1,530 · C 1,53310:30 · O 1,531 · H 1,535 · L 1,531 · C 1,53210:45 · O 1,531 · H 1,535 · L 1,531 · C 1,53511:00 · O 1,535 · H 1,535 · L 1,531 · C 1,53211:15 · O 1,531 · H 1,533 · L 1,530 · C 1,53311:30 · O 1,532 · H 1,539 · L 1,532 · C 1,53811:45 · O 1,538 · H 1,539 · L 1,536 · C 1,53712:00 · O 1,537 · H 1,539 · L 1,535 · C 1,53612:15 · O 1,536 · H 1,539 · L 1,536 · C 1,53712:30 · O 1,537 · H 1,538 · L 1,535 · C 1,53612:45 · O 1,536 · H 1,537 · L 1,533 · C 1,53413:00 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:15 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:30 · O 1,534 · H 1,535 · L 1,534 · C 1,53413:45 · O 1,534 · H 1,538 · L 1,534 · C 1,53614:00 · O 1,536 · H 1,536 · L 1,535 · C 1,53514:15 · O 1,535 · H 1,536 · L 1,534 · C 1,53514:30 · O 1,534 · H 1,536 · L 1,521 · C 1,52514:45 · O 1,524 · H 1,525 · L 1,520 · C 1,52115:00 · O 1,521 · H 1,521 · L 1,512 · C 1,51615:15 · O 1,517 · H 1,525 · L 1,515 · C 1,525

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 ₹1,535.80 ₹1,540.50 ₹1,529.90 ₹1,539.60 — 911
09:20 ₹1,539.10 ₹1,546.40 ₹1,539.10 ₹1,543.80 +0.27% 1,754
09:25 ₹1,541.60 ₹1,543.20 ₹1,540.90 ₹1,541.90 -0.12% 128
09:30 ₹1,541.10 ₹1,545.00 ₹1,541.10 ₹1,541.30 -0.04% 977
09:35 ₹1,541.30 ₹1,543.40 ₹1,540.50 ₹1,542.50 +0.08% 769
09:40 ₹1,542.50 ₹1,543.30 ₹1,541.20 ₹1,543.20 +0.05% 188
09:45 ₹1,541.80 ₹1,541.80 ₹1,540.30 ₹1,541.20 -0.13% 175
09:50 ₹1,541.20 ₹1,541.30 ₹1,538.10 ₹1,541.00 -0.01% 942
09:55 ₹1,539.30 ₹1,543.40 ₹1,539.20 ₹1,540.30 -0.05% 341
10:00 ₹1,540.30 ₹1,542.60 ₹1,539.10 ₹1,541.10 +0.05% 882
10:05 ₹1,541.10 ₹1,541.30 ₹1,539.30 ₹1,541.30 +0.01% 365
10:10 ₹1,541.30 ₹1,542.00 ₹1,541.10 ₹1,541.90 +0.04% 178
10:15 ₹1,540.40 ₹1,541.70 ₹1,540.40 ₹1,540.40 -0.10% 93
10:20 ₹1,540.40 ₹1,543.30 ₹1,533.20 ₹1,533.20 -0.47% 1,436
10:25 ₹1,533.20 ₹1,533.40 ₹1,530.20 ₹1,532.50 -0.05% 418
10:30 ₹1,531.00 ₹1,534.60 ₹1,530.90 ₹1,533.70 +0.08% 145
10:36 ₹1,533.00 ₹1,533.00 ₹1,532.10 ₹1,532.10 -0.10% 55
10:40 ₹1,532.90 ₹1,533.10 ₹1,531.90 ₹1,532.00 -0.01% 163
10:45 ₹1,531.00 ₹1,534.10 ₹1,531.00 ₹1,532.10 +0.01% 287
10:50 ₹1,532.20 ₹1,532.20 ₹1,532.10 ₹1,532.20 +0.01% 68
10:55 ₹1,532.10 ₹1,534.50 ₹1,532.10 ₹1,534.50 +0.15% 217
11:00 ₹1,534.60 ₹1,534.60 ₹1,533.00 ₹1,533.20 -0.08% 43
11:06 ₹1,532.40 ₹1,532.40 ₹1,531.40 ₹1,532.20 -0.07% 47
11:11 ₹1,532.20 ₹1,533.20 ₹1,531.00 ₹1,532.10 -0.01% 339
11:15 ₹1,530.90 ₹1,533.00 ₹1,529.90 ₹1,533.00 +0.06% 509
11:20 ₹1,532.90 ₹1,533.00 ₹1,531.50 ₹1,532.50 -0.03% 117
11:26 ₹1,531.50 ₹1,532.60 ₹1,531.50 ₹1,532.60 +0.01% 108
11:30 ₹1,531.60 ₹1,535.30 ₹1,531.60 ₹1,533.00 +0.03% 1,526
11:36 ₹1,533.00 ₹1,539.00 ₹1,533.00 ₹1,537.80 +0.31% 1,281
11:40 ₹1,539.00 ₹1,539.40 ₹1,537.10 ₹1,537.60 -0.01% 1,225
11:45 ₹1,537.80 ₹1,539.00 ₹1,537.20 ₹1,538.50 +0.06% 2,463
11:50 ₹1,538.50 ₹1,539.00 ₹1,537.00 ₹1,537.30 -0.08% 2,052
11:55 ₹1,538.00 ₹1,538.00 ₹1,536.00 ₹1,536.80 -0.03% 1,047
12:00 ₹1,536.80 ₹1,537.50 ₹1,536.70 ₹1,536.80 +0.00% 790
12:05 ₹1,537.50 ₹1,538.90 ₹1,535.30 ₹1,537.00 +0.01% 1,400
12:10 ₹1,536.20 ₹1,537.40 ₹1,536.00 ₹1,536.30 -0.05% 767
12:15 ₹1,536.20 ₹1,538.80 ₹1,536.10 ₹1,536.50 +0.01% 881
12:20 ₹1,536.40 ₹1,537.00 ₹1,536.40 ₹1,536.50 +0.00% 816
12:25 ₹1,536.50 ₹1,537.00 ₹1,536.50 ₹1,537.00 +0.03% 1,173
12:30 ₹1,536.50 ₹1,537.50 ₹1,536.50 ₹1,536.50 -0.03% 729
12:35 ₹1,536.50 ₹1,537.00 ₹1,536.20 ₹1,536.20 -0.02% 1,499
12:40 ₹1,536.20 ₹1,537.30 ₹1,535.20 ₹1,535.50 -0.05% 3,135
12:45 ₹1,535.70 ₹1,536.50 ₹1,533.90 ₹1,534.30 -0.08% 1,186
12:50 ₹1,535.00 ₹1,535.00 ₹1,534.10 ₹1,534.20 -0.01% 778
12:55 ₹1,534.20 ₹1,535.40 ₹1,532.70 ₹1,533.80 -0.03% 1,647
13:00 ₹1,533.90 ₹1,535.00 ₹1,533.90 ₹1,534.20 +0.03% 742
13:05 ₹1,534.20 ₹1,535.00 ₹1,534.20 ₹1,534.60 +0.03% 584
13:10 ₹1,534.50 ₹1,535.00 ₹1,534.20 ₹1,534.20 -0.03% 703
13:15 ₹1,534.20 ₹1,535.00 ₹1,534.10 ₹1,534.30 +0.01% 726
13:20 ₹1,534.30 ₹1,535.00 ₹1,534.10 ₹1,534.10 -0.01% 827
13:25 ₹1,534.10 ₹1,535.00 ₹1,533.60 ₹1,534.40 +0.02% 753
13:30 ₹1,534.40 ₹1,535.00 ₹1,533.90 ₹1,534.30 -0.01% 971
13:35 ₹1,535.00 ₹1,535.00 ₹1,534.20 ₹1,534.30 +0.00% 834
13:40 ₹1,535.00 ₹1,535.00 ₹1,534.30 ₹1,534.40 +0.01% 892
13:45 ₹1,534.30 ₹1,535.00 ₹1,534.30 ₹1,534.70 +0.02% 668
13:50 ₹1,534.80 ₹1,537.50 ₹1,534.30 ₹1,537.30 +0.17% 2,490
13:55 ₹1,536.90 ₹1,538.20 ₹1,535.50 ₹1,536.20 -0.07% 2,984
14:00 ₹1,536.20 ₹1,536.30 ₹1,535.60 ₹1,535.60 -0.04% 734
14:05 ₹1,535.60 ₹1,536.30 ₹1,535.20 ₹1,535.20 -0.03% 664
14:10 ₹1,535.50 ₹1,536.30 ₹1,534.90 ₹1,534.90 -0.02% 686
14:15 ₹1,534.90 ₹1,536.00 ₹1,534.80 ₹1,535.50 +0.04% 864
14:20 ₹1,535.60 ₹1,536.30 ₹1,535.50 ₹1,535.50 +0.00% 659
14:25 ₹1,535.50 ₹1,536.30 ₹1,534.00 ₹1,534.90 -0.04% 763
14:30 ₹1,534.20 ₹1,536.20 ₹1,521.10 ₹1,523.20 -0.76% 22,202
14:35 ₹1,523.20 ₹1,525.00 ₹1,522.00 ₹1,524.00 +0.05% 965
14:40 ₹1,525.00 ₹1,525.00 ₹1,524.10 ₹1,524.90 +0.06% 1,012
14:45 ₹1,524.30 ₹1,525.00 ₹1,523.70 ₹1,525.00 +0.01% 2,114
14:50 ₹1,525.00 ₹1,525.00 ₹1,522.70 ₹1,522.80 -0.14% 1,132
14:55 ₹1,522.80 ₹1,523.90 ₹1,520.40 ₹1,520.90 -0.12% 1,433
15:00 ₹1,521.30 ₹1,521.30 ₹1,515.50 ₹1,517.00 -0.26% 2,278
15:05 ₹1,517.40 ₹1,517.40 ₹1,512.10 ₹1,513.90 -0.20% 4,115
15:10 ₹1,513.60 ₹1,518.10 ₹1,512.20 ₹1,516.30 +0.16% 2,063
15:15 ₹1,516.70 ₹1,522.70 ₹1,515.40 ₹1,520.00 +0.24% 2,877
15:20 ₹1,520.70 ₹1,525.00 ₹1,515.00 ₹1,515.10 -0.32% 20,692
15:25 ₹1,515.50 ₹1,525.00 ₹1,515.50 ₹1,525.00 +0.65% 2,654