Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,596.55 -0.79% NIFTY BANK 54,934.70 -0.35% NIFTY IT 27,806.45 -1.17% NIFTY MIDCAP 100 59,392.35 -0.62% NIFTY SMALLCAP 100 19,499.00 +0.26% NIFTY AUTO 25,200.00 -1.34% NIFTY PHARMA 26,435.50 -0.43% NIFTY FMCG 44,727.70 -1.06%
Open as of 13:52 IST · about a minute behind

← CESC

CESC 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 ₹141.80 · H ₹144.33 · L ₹141.12 · C ₹143.47
Open ₹141.80 High ₹144.33 Low ₹141.12 Close ₹143.30 ▲ +1.06% in the session
144.3142.7141.109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 141.8 · H 142.9 · L 141.2 · C 141.309:20 · O 141.3 · H 142.0 · L 141.1 · C 141.709:25 · O 141.7 · H 142.0 · L 141.6 · C 141.909:30 · O 142.0 · H 142.1 · L 141.9 · C 142.109:35 · O 142.1 · H 142.3 · L 141.7 · C 142.309:40 · O 142.2 · H 142.6 · L 142.1 · C 142.409:45 · O 142.6 · H 143.0 · L 142.5 · C 142.909:50 · O 142.9 · H 142.9 · L 142.6 · C 142.709:55 · O 142.7 · H 143.6 · L 142.6 · C 143.210:00 · O 143.1 · H 143.7 · L 143.0 · C 143.610:05 · O 143.6 · H 143.9 · L 143.3 · C 143.310:10 · O 143.4 · H 143.5 · L 143.3 · C 143.510:15 · O 143.5 · H 143.5 · L 143.3 · C 143.410:20 · O 143.4 · H 143.4 · L 143.3 · C 143.410:25 · O 143.4 · H 143.4 · L 142.7 · C 142.810:30 · O 142.8 · H 142.8 · L 142.5 · C 142.610:35 · O 142.6 · H 142.6 · L 142.4 · C 142.610:40 · O 142.6 · H 142.7 · L 142.6 · C 142.610:45 · O 142.6 · H 143.3 · L 142.6 · C 143.210:50 · O 143.2 · H 143.3 · L 143.1 · C 143.310:55 · O 143.2 · H 143.4 · L 143.2 · C 143.311:00 · O 143.3 · H 143.4 · L 143.3 · C 143.411:05 · O 143.3 · H 143.4 · L 143.2 · C 143.311:10 · O 143.3 · H 143.4 · L 143.3 · C 143.311:15 · O 143.4 · H 143.4 · L 143.3 · C 143.311:20 · O 143.3 · H 143.4 · L 143.3 · C 143.411:25 · O 143.3 · H 143.5 · L 143.3 · C 143.311:30 · O 143.3 · H 143.4 · L 143.2 · C 143.211:35 · O 143.2 · H 143.3 · L 143.1 · C 143.111:40 · O 143.1 · H 143.4 · L 143.1 · C 143.311:45 · O 143.3 · H 143.5 · L 143.3 · C 143.311:50 · O 143.4 · H 143.5 · L 143.3 · C 143.411:55 · O 143.5 · H 144.0 · L 143.1 · C 143.812:00 · O 143.8 · H 143.8 · L 143.6 · C 143.812:05 · O 143.8 · H 143.9 · L 143.8 · C 143.912:10 · O 143.9 · H 144.1 · L 143.8 · C 144.012:15 · O 144.1 · H 144.3 · L 144.0 · C 144.312:20 · O 144.3 · H 144.3 · L 143.9 · C 143.912:25 · O 143.9 · H 144.1 · L 143.9 · C 143.912:30 · O 144.0 · H 144.0 · L 143.9 · C 143.912:35 · O 143.9 · H 143.9 · L 143.9 · C 143.912:40 · O 143.9 · H 143.9 · L 143.7 · C 143.712:45 · O 143.7 · H 143.9 · L 143.7 · C 143.912:50 · O 143.9 · H 144.0 · L 143.8 · C 144.012:55 · O 144.0 · H 144.1 · L 143.9 · C 143.913:00 · O 143.9 · H 144.0 · L 143.9 · C 144.013:05 · O 143.9 · H 144.0 · L 143.8 · C 143.913:10 · O 143.9 · H 143.9 · L 143.8 · C 143.913:15 · O 143.9 · H 143.9 · L 143.8 · C 143.913:20 · O 143.9 · H 143.9 · L 143.9 · C 143.913:25 · O 143.9 · H 143.9 · L 143.8 · C 143.913:30 · O 143.9 · H 143.9 · L 143.8 · C 143.813:35 · O 143.8 · H 143.8 · L 143.8 · C 143.813:40 · O 143.8 · H 143.9 · L 143.7 · C 143.713:45 · O 143.7 · H 143.9 · L 143.7 · C 143.813:50 · O 143.8 · H 143.8 · L 143.7 · C 143.713:55 · O 143.8 · H 143.8 · L 143.6 · C 143.814:00 · O 143.8 · H 143.8 · L 143.6 · C 143.714:05 · O 143.7 · H 143.8 · L 143.6 · C 143.714:10 · O 143.6 · H 143.8 · L 143.5 · C 143.714:15 · O 143.6 · H 143.7 · L 143.6 · C 143.714:20 · O 143.6 · H 143.8 · L 143.5 · C 143.614:25 · O 143.6 · H 143.6 · L 143.5 · C 143.614:30 · O 143.6 · H 143.7 · L 143.5 · C 143.714:35 · O 143.7 · H 143.7 · L 143.6 · C 143.714:40 · O 143.7 · H 143.8 · L 143.5 · C 143.714:45 · O 143.7 · H 143.8 · L 143.5 · C 143.614:50 · O 143.6 · H 143.6 · L 143.5 · C 143.614:55 · O 143.5 · H 143.7 · L 143.5 · C 143.615:00 · O 143.5 · H 143.7 · L 143.5 · C 143.615:05 · O 143.6 · H 143.6 · L 143.4 · C 143.515:10 · O 143.6 · H 143.7 · L 143.3 · C 143.515:15 · O 143.4 · H 143.5 · L 143.3 · C 143.415:20 · O 143.3 · H 143.5 · L 143.2 · C 143.315:25 · O 143.2 · H 143.4 · L 143.1 · C 143.3
144.3142.7141.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 141.8 · H 142.9 · L 141.1 · C 141.909:30 · O 142.0 · H 142.6 · L 141.7 · C 142.409:45 · O 142.6 · H 143.6 · L 142.5 · C 143.210:00 · O 143.1 · H 143.9 · L 143.0 · C 143.510:15 · O 143.5 · H 143.5 · L 142.7 · C 142.810:30 · O 142.8 · H 142.8 · L 142.4 · C 142.610:45 · O 142.6 · H 143.4 · L 142.6 · C 143.311:00 · O 143.3 · H 143.4 · L 143.2 · C 143.311:15 · O 143.4 · H 143.5 · L 143.3 · C 143.311:30 · O 143.3 · H 143.4 · L 143.1 · C 143.311:45 · O 143.3 · H 144.0 · L 143.1 · C 143.812:00 · O 143.8 · H 144.1 · L 143.6 · C 144.012:15 · O 144.1 · H 144.3 · L 143.9 · C 143.912:30 · O 144.0 · H 144.0 · L 143.7 · C 143.712:45 · O 143.7 · H 144.1 · L 143.7 · C 143.913:00 · O 143.9 · H 144.0 · L 143.8 · C 143.913:15 · O 143.9 · H 143.9 · L 143.8 · C 143.913:30 · O 143.9 · H 143.9 · L 143.7 · C 143.713:45 · O 143.7 · H 143.9 · L 143.6 · C 143.814:00 · O 143.8 · H 143.8 · L 143.5 · C 143.714:15 · O 143.6 · H 143.8 · L 143.5 · C 143.614:30 · O 143.6 · H 143.8 · L 143.5 · C 143.714:45 · O 143.7 · H 143.8 · L 143.5 · C 143.615:00 · O 143.5 · H 143.7 · L 143.3 · C 143.515:15 · O 143.4 · H 143.5 · L 143.1 · C 143.3

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 ₹141.80 ₹142.89 ₹141.20 ₹141.26 — 65,279
09:20 ₹141.26 ₹141.99 ₹141.12 ₹141.70 +0.31% 45,305
09:25 ₹141.74 ₹141.98 ₹141.63 ₹141.90 +0.14% 13,184
09:30 ₹141.98 ₹142.12 ₹141.91 ₹142.10 +0.14% 11,491
09:35 ₹142.10 ₹142.29 ₹141.70 ₹142.27 +0.12% 51,936
09:40 ₹142.18 ₹142.55 ₹142.13 ₹142.39 +0.08% 28,149
09:45 ₹142.55 ₹143.00 ₹142.52 ₹142.89 +0.35% 34,853
09:50 ₹142.89 ₹142.93 ₹142.61 ₹142.69 -0.14% 12,603
09:55 ₹142.65 ₹143.58 ₹142.62 ₹143.17 +0.34% 39,906
10:00 ₹143.10 ₹143.71 ₹142.99 ₹143.58 +0.29% 130,998
10:05 ₹143.57 ₹143.90 ₹143.25 ₹143.33 -0.17% 82,639
10:10 ₹143.36 ₹143.50 ₹143.29 ₹143.50 +0.12% 23,822
10:15 ₹143.47 ₹143.54 ₹143.34 ₹143.41 -0.06% 13,950
10:20 ₹143.41 ₹143.41 ₹143.30 ₹143.36 -0.03% 4,648
10:25 ₹143.38 ₹143.38 ₹142.66 ₹142.75 -0.43% 45,586
10:30 ₹142.75 ₹142.78 ₹142.54 ₹142.60 -0.11% 13,043
10:35 ₹142.60 ₹142.63 ₹142.43 ₹142.57 -0.02% 6,607
10:40 ₹142.57 ₹142.66 ₹142.55 ₹142.64 +0.05% 10,585
10:45 ₹142.62 ₹143.33 ₹142.62 ₹143.15 +0.36% 59,950
10:50 ₹143.20 ₹143.31 ₹143.10 ₹143.29 +0.10% 5,062
10:55 ₹143.24 ₹143.37 ₹143.20 ₹143.28 -0.01% 5,925
11:00 ₹143.30 ₹143.35 ₹143.29 ₹143.35 +0.05% 4,894
11:05 ₹143.34 ₹143.35 ₹143.24 ₹143.32 -0.02% 3,250
11:10 ₹143.30 ₹143.35 ₹143.25 ₹143.29 -0.02% 6,205
11:15 ₹143.35 ₹143.35 ₹143.27 ₹143.30 +0.01% 3,711
11:20 ₹143.30 ₹143.35 ₹143.27 ₹143.35 +0.03% 6,280
11:25 ₹143.32 ₹143.46 ₹143.30 ₹143.31 -0.03% 28,547
11:30 ₹143.30 ₹143.35 ₹143.21 ₹143.23 -0.06% 22,825
11:35 ₹143.23 ₹143.25 ₹143.12 ₹143.12 -0.08% 25,395
11:40 ₹143.11 ₹143.35 ₹143.11 ₹143.31 +0.13% 13,206
11:45 ₹143.33 ₹143.46 ₹143.28 ₹143.34 +0.02% 4,031
11:50 ₹143.40 ₹143.45 ₹143.30 ₹143.44 +0.07% 21,962
11:55 ₹143.45 ₹143.95 ₹143.08 ₹143.84 +0.28% 158,081
12:00 ₹143.79 ₹143.80 ₹143.61 ₹143.80 -0.03% 8,281
12:05 ₹143.80 ₹143.85 ₹143.76 ₹143.85 +0.03% 6,682
12:10 ₹143.85 ₹144.10 ₹143.76 ₹144.01 +0.11% 23,819
12:15 ₹144.08 ₹144.33 ₹144.03 ₹144.26 +0.17% 34,798
12:20 ₹144.25 ₹144.25 ₹143.93 ₹143.94 -0.22% 29,718
12:25 ₹143.88 ₹144.05 ₹143.86 ₹143.93 -0.01% 7,570
12:30 ₹143.96 ₹143.99 ₹143.90 ₹143.94 +0.01% 2,953
12:35 ₹143.94 ₹143.94 ₹143.90 ₹143.90 -0.03% 4,694
12:40 ₹143.90 ₹143.90 ₹143.67 ₹143.74 -0.11% 10,011
12:45 ₹143.73 ₹143.90 ₹143.73 ₹143.85 +0.08% 10,055
12:50 ₹143.90 ₹144.00 ₹143.82 ₹144.00 +0.10% 15,495
12:55 ₹143.99 ₹144.05 ₹143.89 ₹143.90 -0.07% 5,419
13:00 ₹143.90 ₹143.99 ₹143.90 ₹143.98 +0.06% 3,948
13:05 ₹143.87 ₹143.97 ₹143.84 ₹143.88 -0.07% 4,329
13:10 ₹143.88 ₹143.89 ₹143.75 ₹143.89 +0.01% 6,567
13:15 ₹143.86 ₹143.90 ₹143.78 ₹143.90 +0.01% 3,365
13:20 ₹143.90 ₹143.90 ₹143.85 ₹143.89 -0.01% 2,083
13:25 ₹143.86 ₹143.90 ₹143.81 ₹143.87 -0.01% 8,804
13:30 ₹143.89 ₹143.89 ₹143.77 ₹143.80 -0.05% 7,866
13:35 ₹143.75 ₹143.80 ₹143.75 ₹143.75 -0.03% 11,478
13:40 ₹143.78 ₹143.85 ₹143.65 ₹143.68 -0.05% 6,076
13:45 ₹143.68 ₹143.85 ₹143.68 ₹143.79 +0.08% 5,001
13:50 ₹143.76 ₹143.80 ₹143.69 ₹143.74 -0.03% 1,996
13:55 ₹143.78 ₹143.82 ₹143.61 ₹143.78 +0.03% 14,824
14:00 ₹143.78 ₹143.79 ₹143.63 ₹143.66 -0.08% 13,911
14:05 ₹143.66 ₹143.78 ₹143.56 ₹143.72 +0.04% 5,799
14:10 ₹143.64 ₹143.75 ₹143.52 ₹143.67 -0.03% 11,756
14:15 ₹143.61 ₹143.72 ₹143.60 ₹143.72 +0.03% 4,415
14:20 ₹143.64 ₹143.82 ₹143.48 ₹143.60 -0.08% 12,375
14:25 ₹143.60 ₹143.60 ₹143.52 ₹143.58 -0.01% 2,329
14:30 ₹143.64 ₹143.68 ₹143.52 ₹143.66 +0.06% 4,144
14:35 ₹143.65 ₹143.72 ₹143.58 ₹143.66 +0.00% 5,587
14:40 ₹143.66 ₹143.75 ₹143.53 ₹143.74 +0.06% 8,303
14:45 ₹143.68 ₹143.77 ₹143.51 ₹143.55 -0.13% 14,691
14:50 ₹143.63 ₹143.63 ₹143.47 ₹143.60 +0.03% 16,764
14:55 ₹143.52 ₹143.68 ₹143.50 ₹143.56 -0.03% 12,192
15:00 ₹143.51 ₹143.67 ₹143.45 ₹143.60 +0.03% 16,202
15:05 ₹143.60 ₹143.60 ₹143.44 ₹143.50 -0.07% 70,248
15:10 ₹143.60 ₹143.65 ₹143.30 ₹143.46 -0.03% 25,433
15:15 ₹143.38 ₹143.50 ₹143.31 ₹143.39 -0.05% 11,256
15:20 ₹143.32 ₹143.50 ₹143.23 ₹143.30 -0.06% 22,992
15:25 ₹143.22 ₹143.43 ₹143.10 ₹143.30 +0.00% 42,152