Bosch 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 ₹47,460.00 · H ₹48,180.00 · L ₹47,460.00 · C ₹47,565.0073 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
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹47,835.00 | ₹48,140.00 | ₹47,460.00 | ₹48,100.00 | — | 1,894 |
| 09:20 | ₹48,100.00 | ₹48,180.00 | ₹47,975.00 | ₹48,000.00 | -0.21% | 965 |
| 09:25 | ₹48,035.00 | ₹48,035.00 | ₹47,900.00 | ₹47,960.00 | -0.08% | 720 |
| 09:30 | ₹47,935.00 | ₹48,025.00 | ₹47,880.00 | ₹48,000.00 | +0.08% | 294 |
| 09:35 | ₹48,000.00 | ₹48,070.00 | ₹47,950.00 | ₹47,950.00 | -0.10% | 815 |
| 09:40 | ₹48,000.00 | ₹48,080.00 | ₹47,975.00 | ₹48,040.00 | +0.19% | 296 |
| 09:45 | ₹48,040.00 | ₹48,070.00 | ₹48,020.00 | ₹48,045.00 | +0.01% | 155 |
| 09:50 | ₹48,070.00 | ₹48,070.00 | ₹47,935.00 | ₹47,965.00 | -0.17% | 252 |
| 09:55 | ₹48,000.00 | ₹48,015.00 | ₹47,940.00 | ₹47,980.00 | +0.03% | 129 |
| 10:00 | ₹47,955.00 | ₹47,975.00 | ₹47,840.00 | ₹47,870.00 | -0.23% | 195 |
| 10:05 | ₹47,840.00 | ₹47,900.00 | ₹47,840.00 | ₹47,880.00 | +0.02% | 215 |
| 10:10 | ₹47,880.00 | ₹48,060.00 | ₹47,860.00 | ₹48,020.00 | +0.29% | 898 |
| 10:15 | ₹48,025.00 | ₹48,125.00 | ₹48,005.00 | ₹48,075.00 | +0.11% | 655 |
| 10:20 | ₹48,050.00 | ₹48,080.00 | ₹48,050.00 | ₹48,075.00 | +0.00% | 178 |
| 10:25 | ₹48,075.00 | ₹48,075.00 | ₹48,050.00 | ₹48,060.00 | -0.03% | 123 |
| 10:30 | ₹48,055.00 | ₹48,080.00 | ₹48,050.00 | ₹48,070.00 | +0.02% | 165 |
| 10:35 | ₹48,050.00 | ₹48,070.00 | ₹47,900.00 | ₹47,900.00 | -0.35% | 330 |
| 10:40 | ₹47,920.00 | ₹47,930.00 | ₹47,705.00 | ₹47,800.00 | -0.21% | 1,013 |
| 10:45 | ₹47,800.00 | ₹47,810.00 | ₹47,755.00 | ₹47,810.00 | +0.02% | 211 |
| 10:50 | ₹47,810.00 | ₹47,840.00 | ₹47,780.00 | ₹47,840.00 | +0.06% | 51 |
| 10:55 | ₹47,840.00 | ₹47,840.00 | ₹47,760.00 | ₹47,805.00 | -0.07% | 124 |
| 11:00 | ₹47,785.00 | ₹47,810.00 | ₹47,755.00 | ₹47,810.00 | +0.01% | 100 |
| 11:05 | ₹47,810.00 | ₹47,840.00 | ₹47,770.00 | ₹47,810.00 | +0.00% | 215 |
| 11:10 | ₹47,785.00 | ₹47,835.00 | ₹47,780.00 | ₹47,830.00 | +0.04% | 76 |
| 11:15 | ₹47,830.00 | ₹47,830.00 | ₹47,820.00 | ₹47,820.00 | -0.02% | 36 |
| 11:20 | ₹47,830.00 | ₹47,835.00 | ₹47,820.00 | ₹47,830.00 | +0.02% | 62 |
| 11:25 | ₹47,830.00 | ₹47,860.00 | ₹47,760.00 | ₹47,760.00 | -0.15% | 201 |
| 11:30 | ₹47,820.00 | ₹47,820.00 | ₹47,785.00 | ₹47,800.00 | +0.08% | 58 |
| 11:35 | ₹47,800.00 | ₹47,830.00 | ₹47,800.00 | ₹47,825.00 | +0.05% | 32 |
| 11:41 | ₹47,840.00 | ₹47,845.00 | ₹47,805.00 | ₹47,845.00 | +0.04% | 58 |
| 11:45 | ₹47,830.00 | ₹47,855.00 | ₹47,830.00 | ₹47,830.00 | -0.03% | 77 |
| 11:50 | ₹47,830.00 | ₹47,850.00 | ₹47,830.00 | ₹47,845.00 | +0.03% | 43 |
| 11:55 | ₹47,845.00 | ₹47,850.00 | ₹47,835.00 | ₹47,835.00 | -0.02% | 183 |
| 12:00 | ₹47,855.00 | ₹47,855.00 | ₹47,835.00 | ₹47,850.00 | +0.03% | 44 |
| 12:05 | ₹47,850.00 | ₹47,850.00 | ₹47,845.00 | ₹47,850.00 | +0.00% | 72 |
| 12:10 | ₹47,845.00 | ₹47,895.00 | ₹47,845.00 | ₹47,845.00 | -0.01% | 281 |
| 12:15 | ₹47,850.00 | ₹47,885.00 | ₹47,850.00 | ₹47,860.00 | +0.03% | 38 |
| 12:21 | ₹47,880.00 | ₹47,880.00 | ₹47,865.00 | ₹47,865.00 | +0.01% | 59 |
| 12:26 | ₹47,865.00 | ₹47,895.00 | ₹47,865.00 | ₹47,895.00 | +0.06% | 12 |
| 12:30 | ₹47,890.00 | ₹47,895.00 | ₹47,880.00 | ₹47,895.00 | +0.00% | 56 |
| 12:35 | ₹47,880.00 | ₹47,895.00 | ₹47,880.00 | ₹47,895.00 | +0.00% | 23 |
| 12:40 | ₹47,895.00 | ₹47,895.00 | ₹47,750.00 | ₹47,775.00 | -0.25% | 390 |
| 12:45 | ₹47,785.00 | ₹47,785.00 | ₹47,720.00 | ₹47,725.00 | -0.10% | 146 |
| 12:50 | ₹47,745.00 | ₹47,760.00 | ₹47,730.00 | ₹47,730.00 | +0.01% | 77 |
| 12:55 | ₹47,755.00 | ₹47,795.00 | ₹47,735.00 | ₹47,775.00 | +0.09% | 53 |
| 13:00 | ₹47,775.00 | ₹47,775.00 | ₹47,730.00 | ₹47,760.00 | -0.03% | 111 |
| 13:05 | ₹47,760.00 | ₹47,760.00 | ₹47,660.00 | ₹47,675.00 | -0.18% | 147 |
| 13:10 | ₹47,675.00 | ₹47,710.00 | ₹47,645.00 | ₹47,710.00 | +0.07% | 94 |
| 13:15 | ₹47,710.00 | ₹47,725.00 | ₹47,635.00 | ₹47,690.00 | -0.04% | 189 |
| 13:21 | ₹47,700.00 | ₹47,700.00 | ₹47,680.00 | ₹47,700.00 | +0.02% | 29 |
| 13:25 | ₹47,725.00 | ₹47,725.00 | ₹47,645.00 | ₹47,655.00 | -0.09% | 283 |
| 13:30 | ₹47,685.00 | ₹47,735.00 | ₹47,675.00 | ₹47,735.00 | +0.17% | 32 |
| 13:35 | ₹47,750.00 | ₹47,750.00 | ₹47,720.00 | ₹47,745.00 | +0.02% | 70 |
| 13:40 | ₹47,750.00 | ₹47,750.00 | ₹47,675.00 | ₹47,675.00 | -0.15% | 110 |
| 13:45 | ₹47,715.00 | ₹47,725.00 | ₹47,700.00 | ₹47,700.00 | +0.05% | 45 |
| 13:50 | ₹47,725.00 | ₹47,755.00 | ₹47,720.00 | ₹47,755.00 | +0.12% | 30 |
| 13:55 | ₹47,760.00 | ₹47,825.00 | ₹47,735.00 | ₹47,800.00 | +0.09% | 94 |
| 14:00 | ₹47,800.00 | ₹47,820.00 | ₹47,755.00 | ₹47,780.00 | -0.04% | 128 |
| 14:05 | ₹47,775.00 | ₹47,780.00 | ₹47,760.00 | ₹47,780.00 | +0.00% | 41 |
| 14:10 | ₹47,780.00 | ₹47,800.00 | ₹47,760.00 | ₹47,790.00 | +0.02% | 64 |
| 14:15 | ₹47,800.00 | ₹47,820.00 | ₹47,790.00 | ₹47,795.00 | +0.01% | 86 |
| 14:20 | ₹47,800.00 | ₹47,825.00 | ₹47,800.00 | ₹47,800.00 | +0.01% | 102 |
| 14:25 | ₹47,800.00 | ₹47,800.00 | ₹47,690.00 | ₹47,720.00 | -0.17% | 286 |
| 14:30 | ₹47,720.00 | ₹47,750.00 | ₹47,720.00 | ₹47,750.00 | +0.06% | 50 |
| 14:35 | ₹47,735.00 | ₹47,750.00 | ₹47,735.00 | ₹47,735.00 | -0.03% | 44 |
| 14:40 | ₹47,745.00 | ₹47,750.00 | ₹47,700.00 | ₹47,725.00 | -0.02% | 203 |
| 14:45 | ₹47,725.00 | ₹47,780.00 | ₹47,725.00 | ₹47,760.00 | +0.07% | 146 |
| 14:50 | ₹47,735.00 | ₹47,805.00 | ₹47,735.00 | ₹47,755.00 | -0.01% | 534 |
| 14:55 | ₹47,785.00 | ₹47,800.00 | ₹47,755.00 | ₹47,770.00 | +0.03% | 435 |
| 15:00 | ₹47,790.00 | ₹47,800.00 | ₹47,675.00 | ₹47,680.00 | -0.19% | 539 |
| 15:05 | ₹47,680.00 | ₹47,730.00 | ₹47,645.00 | ₹47,700.00 | +0.04% | 562 |
| 15:10 | ₹47,690.00 | ₹47,750.00 | ₹47,505.00 | ₹47,750.00 | +0.10% | 1,657 |
| 15:28 | ₹47,565.00 | ₹47,565.00 | ₹47,565.00 | ₹47,565.00 | -0.39% | 15,601 |