Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← CENTRALBK

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.

28 Sep 2026

exchange daily bar: O ₹31.10 · H ₹31.11 · L ₹30.51 · C ₹30.59
Open ₹31.11 High ₹31.11 Low ₹30.51 Close ₹30.65 ▼ -1.48% in the session
31.1130.8130.5109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 31.11 · H 31.11 · L 30.79 · C 30.8809:20 · O 30.90 · H 30.91 · L 30.85 · C 30.8909:25 · O 30.87 · H 30.87 · L 30.82 · C 30.8509:30 · O 30.85 · H 30.85 · L 30.78 · C 30.7809:35 · O 30.80 · H 30.80 · L 30.70 · C 30.7009:40 · O 30.71 · H 30.75 · L 30.70 · C 30.7309:45 · O 30.75 · H 30.88 · L 30.75 · C 30.8209:50 · O 30.87 · H 30.89 · L 30.82 · C 30.8609:55 · O 30.84 · H 30.95 · L 30.84 · C 30.9210:00 · O 30.90 · H 30.91 · L 30.85 · C 30.8910:05 · O 30.90 · H 30.90 · L 30.77 · C 30.8010:10 · O 30.78 · H 30.83 · L 30.75 · C 30.8310:15 · O 30.82 · H 30.82 · L 30.77 · C 30.7810:20 · O 30.80 · H 30.81 · L 30.78 · C 30.8010:25 · O 30.77 · H 30.80 · L 30.76 · C 30.7710:30 · O 30.78 · H 30.80 · L 30.77 · C 30.7710:35 · O 30.77 · H 30.80 · L 30.74 · C 30.7910:40 · O 30.80 · H 30.80 · L 30.76 · C 30.7910:45 · O 30.78 · H 30.81 · L 30.78 · C 30.7910:50 · O 30.79 · H 30.79 · L 30.76 · C 30.7910:55 · O 30.82 · H 30.85 · L 30.82 · C 30.8211:00 · O 30.82 · H 30.82 · L 30.77 · C 30.7811:05 · O 30.78 · H 30.81 · L 30.76 · C 30.7611:10 · O 30.78 · H 30.81 · L 30.75 · C 30.7511:15 · O 30.77 · H 30.78 · L 30.74 · C 30.7811:20 · O 30.78 · H 30.78 · L 30.76 · C 30.7711:25 · O 30.77 · H 30.78 · L 30.76 · C 30.7611:30 · O 30.80 · H 30.80 · L 30.76 · C 30.7911:35 · O 30.77 · H 30.82 · L 30.77 · C 30.8211:40 · O 30.82 · H 30.82 · L 30.79 · C 30.7911:45 · O 30.81 · H 30.82 · L 30.78 · C 30.8011:50 · O 30.80 · H 30.81 · L 30.76 · C 30.7811:55 · O 30.78 · H 30.78 · L 30.73 · C 30.7412:00 · O 30.74 · H 30.76 · L 30.73 · C 30.7412:05 · O 30.74 · H 30.75 · L 30.74 · C 30.7412:10 · O 30.74 · H 30.76 · L 30.73 · C 30.7412:15 · O 30.74 · H 30.76 · L 30.73 · C 30.7312:20 · O 30.75 · H 30.77 · L 30.73 · C 30.7512:25 · O 30.75 · H 30.81 · L 30.73 · C 30.8112:30 · O 30.82 · H 30.82 · L 30.79 · C 30.7912:35 · O 30.79 · H 30.80 · L 30.77 · C 30.8012:40 · O 30.80 · H 30.80 · L 30.76 · C 30.7912:45 · O 30.79 · H 30.79 · L 30.70 · C 30.7312:50 · O 30.73 · H 30.75 · L 30.71 · C 30.7412:55 · O 30.74 · H 30.75 · L 30.72 · C 30.7413:00 · O 30.73 · H 30.74 · L 30.71 · C 30.7313:05 · O 30.73 · H 30.73 · L 30.70 · C 30.7213:10 · O 30.72 · H 30.74 · L 30.70 · C 30.7313:15 · O 30.73 · H 30.74 · L 30.68 · C 30.7013:20 · O 30.70 · H 30.74 · L 30.68 · C 30.7113:25 · O 30.72 · H 30.74 · L 30.70 · C 30.7413:30 · O 30.73 · H 30.73 · L 30.67 · C 30.7013:35 · O 30.67 · H 30.74 · L 30.64 · C 30.7113:40 · O 30.75 · H 30.85 · L 30.73 · C 30.8513:45 · O 30.84 · H 30.99 · L 30.80 · C 30.8213:50 · O 30.81 · H 30.84 · L 30.80 · C 30.8213:55 · O 30.82 · H 30.84 · L 30.78 · C 30.8114:00 · O 30.81 · H 30.81 · L 30.76 · C 30.8014:05 · O 30.80 · H 30.83 · L 30.76 · C 30.7914:10 · O 30.77 · H 30.82 · L 30.76 · C 30.8014:15 · O 30.80 · H 30.80 · L 30.74 · C 30.7714:20 · O 30.75 · H 30.77 · L 30.69 · C 30.6914:25 · O 30.69 · H 30.73 · L 30.67 · C 30.7214:30 · O 30.70 · H 30.73 · L 30.69 · C 30.7014:35 · O 30.70 · H 30.71 · L 30.68 · C 30.6814:40 · O 30.68 · H 30.69 · L 30.58 · C 30.5914:45 · O 30.59 · H 30.65 · L 30.59 · C 30.6314:50 · O 30.65 · H 30.65 · L 30.59 · C 30.6514:55 · O 30.63 · H 30.64 · L 30.57 · C 30.6115:00 · O 30.60 · H 30.64 · L 30.57 · C 30.5915:05 · O 30.59 · H 30.62 · L 30.53 · C 30.5515:10 · O 30.54 · H 30.59 · L 30.51 · C 30.5915:15 · O 30.59 · H 30.66 · L 30.59 · C 30.6615:20 · O 30.65 · H 30.67 · L 30.64 · C 30.6415:25 · O 30.65 · H 30.66 · L 30.63 · C 30.65
31.1130.8130.5109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 31.11 · H 31.11 · L 30.79 · C 30.8509:30 · O 30.85 · H 30.85 · L 30.70 · C 30.7309:45 · O 30.75 · H 30.95 · L 30.75 · C 30.9210:00 · O 30.90 · H 30.91 · L 30.75 · C 30.8310:15 · O 30.82 · H 30.82 · L 30.76 · C 30.7710:30 · O 30.78 · H 30.80 · L 30.74 · C 30.7910:45 · O 30.78 · H 30.85 · L 30.76 · C 30.8211:00 · O 30.82 · H 30.82 · L 30.75 · C 30.7511:15 · O 30.77 · H 30.78 · L 30.74 · C 30.7611:30 · O 30.80 · H 30.82 · L 30.76 · C 30.7911:45 · O 30.81 · H 30.82 · L 30.73 · C 30.7412:00 · O 30.74 · H 30.76 · L 30.73 · C 30.7412:15 · O 30.74 · H 30.81 · L 30.73 · C 30.8112:30 · O 30.82 · H 30.82 · L 30.76 · C 30.7912:45 · O 30.79 · H 30.79 · L 30.70 · C 30.7413:00 · O 30.73 · H 30.74 · L 30.70 · C 30.7313:15 · O 30.73 · H 30.74 · L 30.68 · C 30.7413:30 · O 30.73 · H 30.85 · L 30.64 · C 30.8513:45 · O 30.84 · H 30.99 · L 30.78 · C 30.8114:00 · O 30.81 · H 30.83 · L 30.76 · C 30.8014:15 · O 30.80 · H 30.80 · L 30.67 · C 30.7214:30 · O 30.70 · H 30.73 · L 30.58 · C 30.5914:45 · O 30.59 · H 30.65 · L 30.57 · C 30.6115:00 · O 30.60 · H 30.64 · L 30.51 · C 30.5915:15 · O 30.59 · H 30.67 · L 30.59 · C 30.65

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 ₹31.11 ₹31.11 ₹30.79 ₹30.88 — 780,119
09:20 ₹30.90 ₹30.91 ₹30.85 ₹30.89 +0.03% 87,647
09:25 ₹30.87 ₹30.87 ₹30.82 ₹30.85 -0.13% 97,422
09:30 ₹30.85 ₹30.85 ₹30.78 ₹30.78 -0.23% 145,586
09:35 ₹30.80 ₹30.80 ₹30.70 ₹30.70 -0.26% 57,489
09:40 ₹30.71 ₹30.75 ₹30.70 ₹30.73 +0.10% 48,736
09:45 ₹30.75 ₹30.88 ₹30.75 ₹30.82 +0.29% 56,976
09:50 ₹30.87 ₹30.89 ₹30.82 ₹30.86 +0.13% 47,321
09:55 ₹30.84 ₹30.95 ₹30.84 ₹30.92 +0.19% 53,134
10:00 ₹30.90 ₹30.91 ₹30.85 ₹30.89 -0.10% 18,298
10:05 ₹30.90 ₹30.90 ₹30.77 ₹30.80 -0.29% 40,322
10:10 ₹30.78 ₹30.83 ₹30.75 ₹30.83 +0.10% 23,757
10:15 ₹30.82 ₹30.82 ₹30.77 ₹30.78 -0.16% 20,220
10:20 ₹30.80 ₹30.81 ₹30.78 ₹30.80 +0.06% 28,547
10:25 ₹30.77 ₹30.80 ₹30.76 ₹30.77 -0.10% 24,116
10:30 ₹30.78 ₹30.80 ₹30.77 ₹30.77 +0.00% 5,698
10:35 ₹30.77 ₹30.80 ₹30.74 ₹30.79 +0.06% 57,375
10:40 ₹30.80 ₹30.80 ₹30.76 ₹30.79 +0.00% 24,563
10:45 ₹30.78 ₹30.81 ₹30.78 ₹30.79 +0.00% 8,259
10:50 ₹30.79 ₹30.79 ₹30.76 ₹30.79 +0.00% 14,820
10:55 ₹30.82 ₹30.85 ₹30.82 ₹30.82 +0.10% 23,574
11:00 ₹30.82 ₹30.82 ₹30.77 ₹30.78 -0.13% 18,451
11:05 ₹30.78 ₹30.81 ₹30.76 ₹30.76 -0.06% 34,651
11:10 ₹30.78 ₹30.81 ₹30.75 ₹30.75 -0.03% 25,146
11:15 ₹30.77 ₹30.78 ₹30.74 ₹30.78 +0.10% 16,728
11:20 ₹30.78 ₹30.78 ₹30.76 ₹30.77 -0.03% 2,889
11:25 ₹30.77 ₹30.78 ₹30.76 ₹30.76 -0.03% 9,426
11:30 ₹30.80 ₹30.80 ₹30.76 ₹30.79 +0.10% 40,986
11:35 ₹30.77 ₹30.82 ₹30.77 ₹30.82 +0.10% 19,583
11:40 ₹30.82 ₹30.82 ₹30.79 ₹30.79 -0.10% 9,589
11:45 ₹30.81 ₹30.82 ₹30.78 ₹30.80 +0.03% 15,716
11:50 ₹30.80 ₹30.81 ₹30.76 ₹30.78 -0.06% 17,362
11:55 ₹30.78 ₹30.78 ₹30.73 ₹30.74 -0.13% 33,711
12:00 ₹30.74 ₹30.76 ₹30.73 ₹30.74 +0.00% 11,600
12:05 ₹30.74 ₹30.75 ₹30.74 ₹30.74 +0.00% 21,101
12:10 ₹30.74 ₹30.76 ₹30.73 ₹30.74 +0.00% 55,712
12:15 ₹30.74 ₹30.76 ₹30.73 ₹30.73 -0.03% 24,903
12:20 ₹30.75 ₹30.77 ₹30.73 ₹30.75 +0.07% 11,244
12:25 ₹30.75 ₹30.81 ₹30.73 ₹30.81 +0.20% 67,918
12:30 ₹30.82 ₹30.82 ₹30.79 ₹30.79 -0.06% 12,209
12:35 ₹30.79 ₹30.80 ₹30.77 ₹30.80 +0.03% 5,225
12:40 ₹30.80 ₹30.80 ₹30.76 ₹30.79 -0.03% 15,955
12:45 ₹30.79 ₹30.79 ₹30.70 ₹30.73 -0.19% 45,268
12:50 ₹30.73 ₹30.75 ₹30.71 ₹30.74 +0.03% 10,860
12:55 ₹30.74 ₹30.75 ₹30.72 ₹30.74 +0.00% 11,291
13:00 ₹30.73 ₹30.74 ₹30.71 ₹30.73 -0.03% 6,755
13:05 ₹30.73 ₹30.73 ₹30.70 ₹30.72 -0.03% 9,546
13:10 ₹30.72 ₹30.74 ₹30.70 ₹30.73 +0.03% 12,714
13:15 ₹30.73 ₹30.74 ₹30.68 ₹30.70 -0.10% 126,051
13:20 ₹30.70 ₹30.74 ₹30.68 ₹30.71 +0.03% 32,293
13:25 ₹30.72 ₹30.74 ₹30.70 ₹30.74 +0.10% 24,811
13:30 ₹30.73 ₹30.73 ₹30.67 ₹30.70 -0.13% 23,774
13:35 ₹30.67 ₹30.74 ₹30.64 ₹30.71 +0.03% 147,293
13:40 ₹30.75 ₹30.85 ₹30.73 ₹30.85 +0.46% 194,845
13:45 ₹30.84 ₹30.99 ₹30.80 ₹30.82 -0.10% 214,227
13:50 ₹30.81 ₹30.84 ₹30.80 ₹30.82 +0.00% 48,335
13:55 ₹30.82 ₹30.84 ₹30.78 ₹30.81 -0.03% 53,273
14:00 ₹30.81 ₹30.81 ₹30.76 ₹30.80 -0.03% 30,058
14:05 ₹30.80 ₹30.83 ₹30.76 ₹30.79 -0.03% 37,217
14:10 ₹30.77 ₹30.82 ₹30.76 ₹30.80 +0.03% 14,726
14:15 ₹30.80 ₹30.80 ₹30.74 ₹30.77 -0.10% 21,880
14:20 ₹30.75 ₹30.77 ₹30.69 ₹30.69 -0.26% 85,770
14:25 ₹30.69 ₹30.73 ₹30.67 ₹30.72 +0.10% 9,666
14:30 ₹30.70 ₹30.73 ₹30.69 ₹30.70 -0.07% 29,425
14:35 ₹30.70 ₹30.71 ₹30.68 ₹30.68 -0.07% 23,722
14:40 ₹30.68 ₹30.69 ₹30.58 ₹30.59 -0.29% 280,411
14:45 ₹30.59 ₹30.65 ₹30.59 ₹30.63 +0.13% 115,312
14:50 ₹30.65 ₹30.65 ₹30.59 ₹30.65 +0.07% 93,911
14:55 ₹30.63 ₹30.64 ₹30.57 ₹30.61 -0.13% 53,834
15:00 ₹30.60 ₹30.64 ₹30.57 ₹30.59 -0.07% 243,006
15:05 ₹30.59 ₹30.62 ₹30.53 ₹30.55 -0.13% 226,189
15:10 ₹30.54 ₹30.59 ₹30.51 ₹30.59 +0.13% 193,521
15:15 ₹30.59 ₹30.66 ₹30.59 ₹30.66 +0.23% 125,328
15:20 ₹30.65 ₹30.67 ₹30.64 ₹30.64 -0.07% 58,809
15:25 ₹30.65 ₹30.66 ₹30.63 ₹30.65 +0.03% 57,553