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.
29 Sep 2026
exchange daily bar: O ₹30.59 · H ₹30.60 · L ₹29.92 · C ₹30.0476 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
76 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹30.60 | ₹30.60 | ₹30.25 | ₹30.28 | — | 644,926 |
| 09:20 | ₹30.20 | ₹30.21 | ₹30.01 | ₹30.12 | -0.53% | 1,476,001 |
| 09:25 | ₹30.12 | ₹30.13 | ₹30.05 | ₹30.07 | -0.17% | 179,706 |
| 09:30 | ₹30.10 | ₹30.13 | ₹30.03 | ₹30.07 | +0.00% | 79,634 |
| 09:35 | ₹30.06 | ₹30.07 | ₹29.92 | ₹29.96 | -0.37% | 293,665 |
| 09:40 | ₹29.97 | ₹30.09 | ₹29.95 | ₹30.08 | +0.40% | 128,771 |
| 09:45 | ₹30.05 | ₹30.24 | ₹30.04 | ₹30.13 | +0.17% | 240,849 |
| 09:50 | ₹30.15 | ₹30.18 | ₹30.13 | ₹30.16 | +0.10% | 82,398 |
| 09:55 | ₹30.16 | ₹30.20 | ₹30.15 | ₹30.18 | +0.07% | 30,781 |
| 10:00 | ₹30.18 | ₹30.18 | ₹30.10 | ₹30.11 | -0.23% | 514,512 |
| 10:05 | ₹30.09 | ₹30.11 | ₹30.07 | ₹30.09 | -0.07% | 87,429 |
| 10:10 | ₹30.08 | ₹30.08 | ₹30.01 | ₹30.05 | -0.13% | 134,931 |
| 10:15 | ₹30.03 | ₹30.07 | ₹30.02 | ₹30.03 | -0.07% | 31,186 |
| 10:20 | ₹30.04 | ₹30.05 | ₹30.01 | ₹30.05 | +0.07% | 36,254 |
| 10:25 | ₹30.05 | ₹30.12 | ₹30.03 | ₹30.09 | +0.13% | 22,394 |
| 10:30 | ₹30.13 | ₹30.13 | ₹30.05 | ₹30.08 | -0.03% | 28,561 |
| 10:35 | ₹30.08 | ₹30.10 | ₹30.06 | ₹30.10 | +0.07% | 15,738 |
| 10:40 | ₹30.10 | ₹30.13 | ₹30.07 | ₹30.12 | +0.07% | 15,273 |
| 10:45 | ₹30.13 | ₹30.14 | ₹30.08 | ₹30.09 | -0.10% | 45,658 |
| 10:50 | ₹30.09 | ₹30.19 | ₹30.09 | ₹30.17 | +0.27% | 198,938 |
| 10:55 | ₹30.18 | ₹30.22 | ₹30.17 | ₹30.19 | +0.07% | 78,818 |
| 11:00 | ₹30.19 | ₹30.19 | ₹30.13 | ₹30.15 | -0.13% | 22,944 |
| 11:05 | ₹30.15 | ₹30.20 | ₹30.13 | ₹30.20 | +0.17% | 166,799 |
| 11:10 | ₹30.20 | ₹30.29 | ₹30.20 | ₹30.28 | +0.26% | 73,271 |
| 11:15 | ₹30.28 | ₹30.32 | ₹30.22 | ₹30.25 | -0.10% | 50,688 |
| 11:20 | ₹30.25 | ₹30.30 | ₹30.23 | ₹30.26 | +0.03% | 109,068 |
| 11:25 | ₹30.24 | ₹30.33 | ₹30.24 | ₹30.32 | +0.20% | 21,312 |
| 11:30 | ₹30.30 | ₹30.39 | ₹30.30 | ₹30.39 | +0.23% | 150,966 |
| 11:35 | ₹30.36 | ₹30.39 | ₹30.32 | ₹30.38 | -0.03% | 55,937 |
| 11:40 | ₹30.38 | ₹30.42 | ₹30.38 | ₹30.40 | +0.07% | 11,722 |
| 11:45 | ₹30.39 | ₹30.42 | ₹30.36 | ₹30.36 | -0.13% | 143,410 |
| 11:50 | ₹30.36 | ₹30.39 | ₹30.33 | ₹30.38 | +0.07% | 19,963 |
| 11:55 | ₹30.38 | ₹30.44 | ₹30.36 | ₹30.42 | +0.13% | 37,607 |
| 12:00 | ₹30.42 | ₹30.48 | ₹30.40 | ₹30.47 | +0.16% | 74,440 |
| 12:05 | ₹30.47 | ₹30.48 | ₹30.31 | ₹30.37 | -0.33% | 391,130 |
| 12:10 | ₹30.36 | ₹30.36 | ₹30.30 | ₹30.31 | -0.20% | 22,217 |
| 12:15 | ₹30.33 | ₹30.33 | ₹30.21 | ₹30.25 | -0.20% | 127,608 |
| 12:20 | ₹30.25 | ₹30.26 | ₹30.23 | ₹30.25 | +0.00% | 8,211 |
| 12:25 | ₹30.24 | ₹30.24 | ₹30.16 | ₹30.19 | -0.20% | 22,364 |
| 12:30 | ₹30.15 | ₹30.19 | ₹30.09 | ₹30.13 | -0.20% | 109,228 |
| 12:35 | ₹30.12 | ₹30.19 | ₹30.12 | ₹30.19 | +0.20% | 31,859 |
| 12:40 | ₹30.19 | ₹30.20 | ₹30.16 | ₹30.17 | -0.07% | 16,299 |
| 12:45 | ₹30.17 | ₹30.19 | ₹30.14 | ₹30.17 | +0.00% | 13,742 |
| 12:50 | ₹30.19 | ₹30.22 | ₹30.19 | ₹30.22 | +0.17% | 6,892 |
| 12:55 | ₹30.20 | ₹30.24 | ₹30.20 | ₹30.24 | +0.07% | 7,504 |
| 13:00 | ₹30.24 | ₹30.24 | ₹30.19 | ₹30.22 | -0.07% | 6,104 |
| 13:05 | ₹30.20 | ₹30.22 | ₹30.18 | ₹30.21 | -0.03% | 7,769 |
| 13:10 | ₹30.19 | ₹30.21 | ₹30.15 | ₹30.19 | -0.07% | 27,603 |
| 13:15 | ₹30.18 | ₹30.20 | ₹30.17 | ₹30.20 | +0.03% | 14,375 |
| 13:20 | ₹30.17 | ₹30.20 | ₹30.17 | ₹30.17 | -0.10% | 2,474 |
| 13:25 | ₹30.18 | ₹30.19 | ₹30.17 | ₹30.19 | +0.07% | 20,732 |
| 13:30 | ₹30.19 | ₹30.19 | ₹30.17 | ₹30.19 | +0.00% | 18,040 |
| 13:35 | ₹30.19 | ₹30.19 | ₹30.15 | ₹30.15 | -0.13% | 19,457 |
| 13:40 | ₹30.15 | ₹30.18 | ₹30.15 | ₹30.18 | +0.10% | 9,673 |
| 13:45 | ₹30.18 | ₹30.22 | ₹30.16 | ₹30.19 | +0.03% | 12,935 |
| 13:50 | ₹30.19 | ₹30.22 | ₹30.19 | ₹30.19 | +0.00% | 11,326 |
| 13:55 | ₹30.19 | ₹30.21 | ₹30.13 | ₹30.14 | -0.17% | 112,061 |
| 14:00 | ₹30.14 | ₹30.17 | ₹30.12 | ₹30.16 | +0.07% | 65,278 |
| 14:05 | ₹30.15 | ₹30.17 | ₹30.14 | ₹30.16 | +0.00% | 4,459 |
| 14:10 | ₹30.16 | ₹30.17 | ₹30.10 | ₹30.15 | -0.03% | 46,016 |
| 14:15 | ₹30.17 | ₹30.17 | ₹30.12 | ₹30.15 | +0.00% | 27,695 |
| 14:20 | ₹30.13 | ₹30.16 | ₹30.13 | ₹30.13 | -0.07% | 19,971 |
| 14:25 | ₹30.15 | ₹30.19 | ₹30.15 | ₹30.16 | +0.10% | 23,256 |
| 14:30 | ₹30.18 | ₹30.19 | ₹30.15 | ₹30.16 | +0.00% | 6,176 |
| 14:35 | ₹30.16 | ₹30.18 | ₹30.15 | ₹30.17 | +0.03% | 17,183 |
| 14:40 | ₹30.16 | ₹30.18 | ₹30.13 | ₹30.13 | -0.13% | 18,139 |
| 14:45 | ₹30.13 | ₹30.19 | ₹30.12 | ₹30.18 | +0.17% | 55,519 |
| 14:50 | ₹30.18 | ₹30.20 | ₹30.17 | ₹30.17 | -0.03% | 70,167 |
| 14:55 | ₹30.19 | ₹30.19 | ₹30.13 | ₹30.14 | -0.10% | 31,872 |
| 15:00 | ₹30.10 | ₹30.10 | ₹30.04 | ₹30.05 | -0.30% | 263,260 |
| 15:05 | ₹30.05 | ₹30.05 | ₹30.01 | ₹30.02 | -0.10% | 158,711 |
| 15:10 | ₹30.02 | ₹30.05 | ₹30.01 | ₹30.03 | +0.03% | 160,517 |
| 15:15 | ₹30.03 | ₹30.06 | ₹30.03 | ₹30.05 | +0.07% | 161,549 |
| 15:20 | ₹30.05 | ₹30.05 | ₹30.00 | ₹30.01 | -0.13% | 178,171 |
| 15:25 | ₹30.02 | ₹30.07 | ₹30.00 | ₹30.07 | +0.20% | 160,754 |
| 15:30 | ₹30.06 | ₹30.06 | ₹30.06 | ₹30.06 | -0.03% | 51 |