Central Bank of India · 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.
5 Oct 2026
exchange daily bar: O ₹30.20 · H ₹30.56 · L ₹30.02 · C ₹30.3177 five-minute candles · 26 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
77 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹30.29 | ₹30.50 | ₹30.12 | ₹30.48 | — | 249,101 |
| 09:20 | ₹30.51 | ₹30.56 | ₹30.37 | ₹30.39 | -0.30% | 254,315 |
| 09:25 | ₹30.40 | ₹30.45 | ₹30.35 | ₹30.37 | -0.07% | 118,619 |
| 09:30 | ₹30.38 | ₹30.39 | ₹30.31 | ₹30.35 | -0.07% | 77,973 |
| 09:35 | ₹30.33 | ₹30.34 | ₹30.24 | ₹30.33 | -0.07% | 120,886 |
| 09:40 | ₹30.32 | ₹30.39 | ₹30.30 | ₹30.37 | +0.13% | 73,755 |
| 09:45 | ₹30.38 | ₹30.52 | ₹30.38 | ₹30.51 | +0.46% | 206,870 |
| 09:50 | ₹30.51 | ₹30.51 | ₹30.44 | ₹30.46 | -0.16% | 55,662 |
| 09:55 | ₹30.44 | ₹30.46 | ₹30.37 | ₹30.38 | -0.26% | 47,520 |
| 10:00 | ₹30.38 | ₹30.39 | ₹30.33 | ₹30.35 | -0.10% | 60,965 |
| 10:05 | ₹30.34 | ₹30.38 | ₹30.32 | ₹30.37 | +0.07% | 52,373 |
| 10:10 | ₹30.36 | ₹30.36 | ₹30.31 | ₹30.34 | -0.10% | 26,230 |
| 10:15 | ₹30.32 | ₹30.40 | ₹30.31 | ₹30.36 | +0.07% | 91,248 |
| 10:20 | ₹30.37 | ₹30.37 | ₹30.28 | ₹30.34 | -0.07% | 50,773 |
| 10:25 | ₹30.34 | ₹30.34 | ₹30.28 | ₹30.32 | -0.07% | 12,949 |
| 10:30 | ₹30.34 | ₹30.34 | ₹30.30 | ₹30.32 | +0.00% | 24,487 |
| 10:35 | ₹30.28 | ₹30.28 | ₹30.24 | ₹30.26 | -0.20% | 22,960 |
| 10:40 | ₹30.26 | ₹30.26 | ₹30.22 | ₹30.24 | -0.07% | 43,377 |
| 10:45 | ₹30.22 | ₹30.25 | ₹30.22 | ₹30.22 | -0.07% | 9,583 |
| 10:50 | ₹30.24 | ₹30.24 | ₹30.15 | ₹30.18 | -0.13% | 49,899 |
| 10:55 | ₹30.18 | ₹30.20 | ₹30.15 | ₹30.20 | +0.07% | 12,032 |
| 11:00 | ₹30.20 | ₹30.20 | ₹30.13 | ₹30.14 | -0.20% | 59,066 |
| 11:05 | ₹30.16 | ₹30.16 | ₹30.10 | ₹30.11 | -0.10% | 38,027 |
| 11:10 | ₹30.11 | ₹30.14 | ₹30.09 | ₹30.13 | +0.07% | 104,894 |
| 11:15 | ₹30.12 | ₹30.26 | ₹30.11 | ₹30.19 | +0.20% | 274,290 |
| 11:20 | ₹30.20 | ₹30.25 | ₹30.14 | ₹30.15 | -0.13% | 85,710 |
| 11:25 | ₹30.14 | ₹30.17 | ₹30.13 | ₹30.17 | +0.07% | 16,690 |
| 11:30 | ₹30.17 | ₹30.19 | ₹30.12 | ₹30.14 | -0.10% | 144,122 |
| 11:35 | ₹30.14 | ₹30.14 | ₹30.06 | ₹30.07 | -0.23% | 38,836 |
| 11:40 | ₹30.07 | ₹30.11 | ₹30.05 | ₹30.07 | +0.00% | 39,729 |
| 11:45 | ₹30.07 | ₹30.09 | ₹30.03 | ₹30.07 | +0.00% | 30,718 |
| 11:50 | ₹30.07 | ₹30.10 | ₹30.04 | ₹30.10 | +0.10% | 29,291 |
| 11:55 | ₹30.10 | ₹30.15 | ₹30.10 | ₹30.12 | +0.07% | 37,232 |
| 12:00 | ₹30.12 | ₹30.12 | ₹30.05 | ₹30.11 | -0.03% | 39,691 |
| 12:05 | ₹30.10 | ₹30.10 | ₹30.02 | ₹30.06 | -0.17% | 43,668 |
| 12:10 | ₹30.06 | ₹30.09 | ₹30.06 | ₹30.08 | +0.07% | 10,876 |
| 12:15 | ₹30.07 | ₹30.12 | ₹30.04 | ₹30.12 | +0.13% | 16,044 |
| 12:20 | ₹30.12 | ₹30.16 | ₹30.11 | ₹30.15 | +0.10% | 16,459 |
| 12:25 | ₹30.15 | ₹30.15 | ₹30.12 | ₹30.12 | -0.10% | 2,164 |
| 12:30 | ₹30.11 | ₹30.14 | ₹30.10 | ₹30.13 | +0.03% | 17,205 |
| 12:35 | ₹30.11 | ₹30.12 | ₹30.07 | ₹30.08 | -0.17% | 12,556 |
| 12:40 | ₹30.07 | ₹30.11 | ₹30.07 | ₹30.09 | +0.03% | 40,066 |
| 12:45 | ₹30.09 | ₹30.15 | ₹30.06 | ₹30.10 | +0.03% | 49,322 |
| 12:50 | ₹30.10 | ₹30.14 | ₹30.08 | ₹30.09 | -0.03% | 18,544 |
| 12:55 | ₹30.09 | ₹30.13 | ₹30.07 | ₹30.12 | +0.10% | 12,540 |
| 13:00 | ₹30.12 | ₹30.12 | ₹30.07 | ₹30.10 | -0.07% | 15,000 |
| 13:05 | ₹30.10 | ₹30.13 | ₹30.09 | ₹30.11 | +0.03% | 55,218 |
| 13:10 | ₹30.11 | ₹30.15 | ₹30.08 | ₹30.15 | +0.13% | 36,484 |
| 13:15 | ₹30.14 | ₹30.16 | ₹30.13 | ₹30.16 | +0.03% | 17,136 |
| 13:20 | ₹30.15 | ₹30.16 | ₹30.13 | ₹30.13 | -0.10% | 63,041 |
| 13:25 | ₹30.14 | ₹30.16 | ₹30.13 | ₹30.14 | +0.03% | 13,376 |
| 13:30 | ₹30.16 | ₹30.18 | ₹30.13 | ₹30.15 | +0.03% | 15,693 |
| 13:35 | ₹30.16 | ₹30.26 | ₹30.16 | ₹30.26 | +0.36% | 59,090 |
| 13:40 | ₹30.27 | ₹30.33 | ₹30.26 | ₹30.29 | +0.10% | 60,961 |
| 13:45 | ₹30.29 | ₹30.29 | ₹30.24 | ₹30.24 | -0.17% | 21,303 |
| 13:50 | ₹30.24 | ₹30.28 | ₹30.22 | ₹30.28 | +0.13% | 9,557 |
| 13:55 | ₹30.28 | ₹30.54 | ₹30.28 | ₹30.47 | +0.63% | 575,271 |
| 14:00 | ₹30.48 | ₹30.50 | ₹30.38 | ₹30.38 | -0.30% | 44,769 |
| 14:05 | ₹30.38 | ₹30.43 | ₹30.36 | ₹30.40 | +0.07% | 15,097 |
| 14:10 | ₹30.40 | ₹30.47 | ₹30.38 | ₹30.47 | +0.23% | 52,747 |
| 14:15 | ₹30.45 | ₹30.46 | ₹30.39 | ₹30.45 | -0.07% | 20,925 |
| 14:20 | ₹30.46 | ₹30.46 | ₹30.42 | ₹30.45 | +0.00% | 20,429 |
| 14:25 | ₹30.45 | ₹30.53 | ₹30.43 | ₹30.49 | +0.13% | 65,688 |
| 14:30 | ₹30.49 | ₹30.49 | ₹30.42 | ₹30.46 | -0.10% | 32,224 |
| 14:35 | ₹30.46 | ₹30.46 | ₹30.40 | ₹30.41 | -0.16% | 29,931 |
| 14:40 | ₹30.41 | ₹30.42 | ₹30.38 | ₹30.41 | +0.00% | 63,128 |
| 14:45 | ₹30.41 | ₹30.43 | ₹30.37 | ₹30.40 | -0.03% | 19,576 |
| 14:50 | ₹30.40 | ₹30.40 | ₹30.36 | ₹30.38 | -0.07% | 11,825 |
| 14:55 | ₹30.38 | ₹30.38 | ₹30.26 | ₹30.26 | -0.39% | 49,703 |
| 15:00 | ₹30.28 | ₹30.32 | ₹30.24 | ₹30.29 | +0.10% | 153,589 |
| 15:05 | ₹30.27 | ₹30.34 | ₹30.27 | ₹30.30 | +0.03% | 45,211 |
| 15:10 | ₹30.29 | ₹30.36 | ₹30.29 | ₹30.32 | +0.07% | 126,676 |
| 15:15 | ₹30.30 | ₹30.38 | ₹30.30 | ₹30.38 | +0.20% | 32,871 |
| 15:20 | ₹30.39 | ₹30.39 | ₹30.33 | ₹30.34 | -0.13% | 47,678 |
| 15:25 | ₹30.34 | ₹30.45 | ₹30.31 | ₹30.36 | +0.07% | 87,885 |
| 15:50 | ₹30.31 | ₹30.31 | ₹30.31 | ₹30.31 | -0.16% | 57 |
| 15:55 | ₹30.31 | ₹30.31 | ₹30.31 | ₹30.31 | +0.00% | 90 |