Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,562.65 -0.94% NIFTY BANK 54,838.05 -0.53% NIFTY IT 27,784.50 -1.25% NIFTY MIDCAP 100 59,307.40 -0.76% NIFTY SMALLCAP 100 19,471.15 +0.12% NIFTY AUTO 25,170.65 -1.45% NIFTY PHARMA 26,414.15 -0.51% NIFTY FMCG 44,704.70 -1.11%
Open as of 13:59 IST · about a minute behind

← COCHINSHIP

Cochin Shipyard 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 ₹1,373.80 · H ₹1,392.50 · L ₹1,363.10 · C ₹1,385.00
Open ₹1,363.10 High ₹1,392.50 Low ₹1,363.10 Close ₹1,385.00 ▲ +1.61% in the session
1,3931,3781,36309:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,363 · H 1,390 · L 1,363 · C 1,38509:20 · O 1,385 · H 1,386 · L 1,382 · C 1,38309:25 · O 1,382 · H 1,384 · L 1,381 · C 1,38309:30 · O 1,383 · H 1,384 · L 1,380 · C 1,38109:35 · O 1,381 · H 1,381 · L 1,377 · C 1,37809:40 · O 1,378 · H 1,378 · L 1,376 · C 1,37809:45 · O 1,378 · H 1,380 · L 1,376 · C 1,37909:50 · O 1,379 · H 1,379 · L 1,377 · C 1,37809:55 · O 1,378 · H 1,380 · L 1,378 · C 1,38010:00 · O 1,380 · H 1,382 · L 1,379 · C 1,38110:05 · O 1,381 · H 1,381 · L 1,377 · C 1,37810:10 · O 1,378 · H 1,380 · L 1,377 · C 1,37810:15 · O 1,378 · H 1,379 · L 1,377 · C 1,37810:20 · O 1,378 · H 1,378 · L 1,376 · C 1,37810:25 · O 1,378 · H 1,379 · L 1,376 · C 1,37810:30 · O 1,378 · H 1,379 · L 1,377 · C 1,37910:35 · O 1,379 · H 1,379 · L 1,376 · C 1,37710:40 · O 1,377 · H 1,378 · L 1,377 · C 1,37810:45 · O 1,377 · H 1,379 · L 1,375 · C 1,37710:50 · O 1,376 · H 1,378 · L 1,376 · C 1,37810:55 · O 1,378 · H 1,383 · L 1,377 · C 1,38211:00 · O 1,381 · H 1,382 · L 1,378 · C 1,37811:05 · O 1,378 · H 1,379 · L 1,377 · C 1,37811:10 · O 1,379 · H 1,381 · L 1,378 · C 1,38011:15 · O 1,381 · H 1,382 · L 1,381 · C 1,38211:20 · O 1,382 · H 1,383 · L 1,381 · C 1,38311:25 · O 1,383 · H 1,383 · L 1,382 · C 1,38311:30 · O 1,383 · H 1,384 · L 1,381 · C 1,38311:35 · O 1,383 · H 1,385 · L 1,382 · C 1,38511:40 · O 1,385 · H 1,385 · L 1,384 · C 1,38511:45 · O 1,385 · H 1,385 · L 1,383 · C 1,38311:50 · O 1,383 · H 1,384 · L 1,382 · C 1,38411:55 · O 1,384 · H 1,384 · L 1,382 · C 1,38412:00 · O 1,384 · H 1,387 · L 1,383 · C 1,38612:05 · O 1,386 · H 1,389 · L 1,386 · C 1,38712:10 · O 1,387 · H 1,388 · L 1,386 · C 1,38812:15 · O 1,387 · H 1,387 · L 1,386 · C 1,38712:20 · O 1,387 · H 1,387 · L 1,386 · C 1,38712:25 · O 1,386 · H 1,387 · L 1,386 · C 1,38612:30 · O 1,387 · H 1,387 · L 1,385 · C 1,38512:35 · O 1,385 · H 1,385 · L 1,384 · C 1,38412:40 · O 1,385 · H 1,386 · L 1,384 · C 1,38612:45 · O 1,386 · H 1,392 · L 1,385 · C 1,39212:50 · O 1,391 · H 1,393 · L 1,389 · C 1,38912:55 · O 1,389 · H 1,390 · L 1,388 · C 1,39013:00 · O 1,390 · H 1,390 · L 1,389 · C 1,39013:05 · O 1,390 · H 1,390 · L 1,388 · C 1,38813:10 · O 1,388 · H 1,390 · L 1,387 · C 1,38913:15 · O 1,389 · H 1,390 · L 1,388 · C 1,38913:20 · O 1,389 · H 1,390 · L 1,388 · C 1,38913:25 · O 1,389 · H 1,390 · L 1,388 · C 1,39013:30 · O 1,390 · H 1,390 · L 1,388 · C 1,38813:35 · O 1,388 · H 1,390 · L 1,387 · C 1,38913:40 · O 1,388 · H 1,388 · L 1,386 · C 1,38613:45 · O 1,387 · H 1,388 · L 1,386 · C 1,38613:50 · O 1,386 · H 1,387 · L 1,384 · C 1,38413:55 · O 1,384 · H 1,387 · L 1,384 · C 1,38714:00 · O 1,387 · H 1,387 · L 1,386 · C 1,38714:05 · O 1,388 · H 1,389 · L 1,387 · C 1,38914:10 · O 1,389 · H 1,391 · L 1,389 · C 1,39014:15 · O 1,390 · H 1,392 · L 1,390 · C 1,39114:20 · O 1,391 · H 1,392 · L 1,388 · C 1,38914:25 · O 1,388 · H 1,390 · L 1,387 · C 1,38814:30 · O 1,389 · H 1,389 · L 1,386 · C 1,38714:35 · O 1,386 · H 1,387 · L 1,386 · C 1,38614:40 · O 1,386 · H 1,388 · L 1,386 · C 1,38714:45 · O 1,387 · H 1,388 · L 1,386 · C 1,38714:50 · O 1,387 · H 1,388 · L 1,387 · C 1,38714:55 · O 1,387 · H 1,387 · L 1,384 · C 1,38515:00 · O 1,385 · H 1,386 · L 1,384 · C 1,38415:05 · O 1,384 · H 1,385 · L 1,382 · C 1,38315:10 · O 1,383 · H 1,385 · L 1,381 · C 1,38315:28 · O 1,385 · H 1,385 · L 1,385 · C 1,385
1,3931,3781,36309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,363 · H 1,390 · L 1,363 · C 1,38309:30 · O 1,383 · H 1,384 · L 1,376 · C 1,37809:45 · O 1,378 · H 1,380 · L 1,376 · C 1,38010:00 · O 1,380 · H 1,382 · L 1,377 · C 1,37810:15 · O 1,378 · H 1,379 · L 1,376 · C 1,37810:30 · O 1,378 · H 1,379 · L 1,376 · C 1,37810:45 · O 1,377 · H 1,383 · L 1,375 · C 1,38211:00 · O 1,381 · H 1,382 · L 1,377 · C 1,38011:15 · O 1,381 · H 1,383 · L 1,381 · C 1,38311:30 · O 1,383 · H 1,385 · L 1,381 · C 1,38511:45 · O 1,385 · H 1,385 · L 1,382 · C 1,38412:00 · O 1,384 · H 1,389 · L 1,383 · C 1,38812:15 · O 1,387 · H 1,387 · L 1,386 · C 1,38612:30 · O 1,387 · H 1,387 · L 1,384 · C 1,38612:45 · O 1,386 · H 1,393 · L 1,385 · C 1,39013:00 · O 1,390 · H 1,390 · L 1,387 · C 1,38913:15 · O 1,389 · H 1,390 · L 1,388 · C 1,39013:30 · O 1,390 · H 1,390 · L 1,386 · C 1,38613:45 · O 1,387 · H 1,388 · L 1,384 · C 1,38714:00 · O 1,387 · H 1,391 · L 1,386 · C 1,39014:15 · O 1,390 · H 1,392 · L 1,387 · C 1,38814:30 · O 1,389 · H 1,389 · L 1,386 · C 1,38714:45 · O 1,387 · H 1,388 · L 1,384 · C 1,38515:00 · O 1,385 · H 1,386 · L 1,381 · C 1,38315:15 · O 1,385 · H 1,385 · L 1,385 · C 1,385

73 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
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,363.10 ₹1,389.70 ₹1,363.10 ₹1,385.10 — 114,581
09:20 ₹1,385.30 ₹1,385.80 ₹1,381.60 ₹1,382.60 -0.18% 18,943
09:25 ₹1,382.00 ₹1,384.00 ₹1,381.10 ₹1,383.30 +0.05% 18,786
09:30 ₹1,382.70 ₹1,383.50 ₹1,380.00 ₹1,380.90 -0.17% 24,201
09:35 ₹1,381.00 ₹1,381.00 ₹1,376.60 ₹1,377.50 -0.25% 19,796
09:40 ₹1,377.50 ₹1,378.20 ₹1,376.20 ₹1,378.00 +0.04% 7,601
09:45 ₹1,377.60 ₹1,380.00 ₹1,376.30 ₹1,379.10 +0.08% 14,380
09:50 ₹1,378.60 ₹1,379.30 ₹1,376.80 ₹1,377.60 -0.11% 7,109
09:55 ₹1,377.60 ₹1,380.10 ₹1,377.60 ₹1,380.00 +0.17% 6,376
10:00 ₹1,380.00 ₹1,382.30 ₹1,379.40 ₹1,380.70 +0.05% 12,098
10:05 ₹1,380.60 ₹1,381.00 ₹1,376.70 ₹1,378.00 -0.20% 16,283
10:10 ₹1,378.40 ₹1,380.20 ₹1,377.10 ₹1,378.40 +0.03% 13,538
10:15 ₹1,378.40 ₹1,378.70 ₹1,376.70 ₹1,378.00 -0.03% 5,571
10:20 ₹1,378.00 ₹1,378.20 ₹1,376.30 ₹1,378.20 +0.01% 3,914
10:25 ₹1,378.10 ₹1,378.50 ₹1,376.00 ₹1,378.00 -0.01% 6,904
10:30 ₹1,377.90 ₹1,379.10 ₹1,377.40 ₹1,378.50 +0.04% 5,196
10:35 ₹1,378.50 ₹1,378.50 ₹1,376.40 ₹1,376.90 -0.12% 4,057
10:40 ₹1,377.40 ₹1,378.00 ₹1,376.60 ₹1,378.00 +0.08% 4,996
10:45 ₹1,377.20 ₹1,379.00 ₹1,375.30 ₹1,376.50 -0.11% 7,543
10:50 ₹1,376.20 ₹1,378.40 ₹1,375.60 ₹1,377.90 +0.10% 3,161
10:55 ₹1,377.90 ₹1,382.90 ₹1,377.10 ₹1,382.00 +0.30% 14,455
11:00 ₹1,381.40 ₹1,382.00 ₹1,377.50 ₹1,378.40 -0.26% 6,451
11:05 ₹1,378.40 ₹1,379.00 ₹1,377.10 ₹1,377.90 -0.04% 3,527
11:10 ₹1,378.60 ₹1,381.00 ₹1,377.90 ₹1,380.10 +0.16% 9,191
11:15 ₹1,380.90 ₹1,382.00 ₹1,380.60 ₹1,382.00 +0.14% 6,906
11:20 ₹1,382.00 ₹1,383.20 ₹1,381.30 ₹1,382.60 +0.04% 4,343
11:25 ₹1,382.60 ₹1,383.30 ₹1,382.00 ₹1,382.70 +0.01% 7,171
11:30 ₹1,383.00 ₹1,383.70 ₹1,381.30 ₹1,382.90 +0.01% 4,582
11:35 ₹1,383.00 ₹1,385.00 ₹1,382.40 ₹1,384.80 +0.14% 6,026
11:40 ₹1,384.70 ₹1,384.70 ₹1,383.50 ₹1,384.50 -0.02% 4,354
11:45 ₹1,384.50 ₹1,384.50 ₹1,382.50 ₹1,383.40 -0.08% 6,823
11:50 ₹1,383.20 ₹1,383.70 ₹1,382.00 ₹1,383.70 +0.02% 3,577
11:55 ₹1,383.70 ₹1,383.90 ₹1,382.40 ₹1,383.60 -0.01% 2,448
12:00 ₹1,383.70 ₹1,387.00 ₹1,383.10 ₹1,386.20 +0.19% 15,731
12:05 ₹1,386.10 ₹1,388.50 ₹1,386.10 ₹1,386.70 +0.04% 9,141
12:10 ₹1,387.00 ₹1,387.90 ₹1,386.10 ₹1,387.50 +0.06% 7,436
12:15 ₹1,386.90 ₹1,387.30 ₹1,386.30 ₹1,387.10 -0.03% 4,185
12:20 ₹1,387.30 ₹1,387.30 ₹1,386.30 ₹1,386.70 -0.03% 4,046
12:25 ₹1,386.40 ₹1,387.00 ₹1,385.90 ₹1,386.30 -0.03% 3,095
12:30 ₹1,387.00 ₹1,387.00 ₹1,384.60 ₹1,384.70 -0.12% 18,762
12:35 ₹1,384.70 ₹1,385.40 ₹1,384.00 ₹1,384.40 -0.02% 7,550
12:40 ₹1,385.10 ₹1,386.10 ₹1,384.00 ₹1,385.80 +0.10% 4,568
12:45 ₹1,385.60 ₹1,392.30 ₹1,385.30 ₹1,391.80 +0.43% 80,561
12:50 ₹1,391.40 ₹1,392.50 ₹1,388.80 ₹1,389.10 -0.19% 16,798
12:55 ₹1,389.10 ₹1,390.20 ₹1,388.40 ₹1,389.80 +0.05% 11,223
13:00 ₹1,389.70 ₹1,390.30 ₹1,388.80 ₹1,389.60 -0.01% 6,847
13:05 ₹1,389.60 ₹1,390.10 ₹1,387.60 ₹1,388.10 -0.11% 6,050
13:10 ₹1,387.90 ₹1,389.60 ₹1,387.40 ₹1,388.80 +0.05% 5,080
13:15 ₹1,389.00 ₹1,389.50 ₹1,388.10 ₹1,389.00 +0.01% 3,551
13:20 ₹1,388.60 ₹1,389.60 ₹1,388.20 ₹1,388.50 -0.04% 3,649
13:25 ₹1,389.00 ₹1,389.70 ₹1,388.40 ₹1,389.50 +0.07% 4,596
13:30 ₹1,389.50 ₹1,389.50 ₹1,387.90 ₹1,388.00 -0.11% 7,298
13:35 ₹1,388.00 ₹1,389.50 ₹1,387.40 ₹1,388.70 +0.05% 9,180
13:40 ₹1,387.90 ₹1,388.10 ₹1,386.20 ₹1,386.20 -0.18% 36,834
13:45 ₹1,387.20 ₹1,387.60 ₹1,386.00 ₹1,386.00 -0.01% 21,368
13:50 ₹1,386.00 ₹1,386.80 ₹1,384.10 ₹1,384.20 -0.13% 8,678
13:55 ₹1,384.20 ₹1,387.00 ₹1,384.20 ₹1,387.00 +0.20% 5,995
14:00 ₹1,387.00 ₹1,387.30 ₹1,386.00 ₹1,387.30 +0.02% 5,754
14:05 ₹1,387.50 ₹1,389.20 ₹1,386.70 ₹1,389.00 +0.12% 5,513
14:10 ₹1,389.00 ₹1,391.00 ₹1,389.00 ₹1,390.20 +0.09% 9,092
14:15 ₹1,390.10 ₹1,392.00 ₹1,390.00 ₹1,390.90 +0.05% 9,149
14:20 ₹1,390.90 ₹1,391.70 ₹1,388.00 ₹1,389.30 -0.12% 13,335
14:25 ₹1,388.20 ₹1,389.50 ₹1,386.90 ₹1,387.50 -0.13% 11,872
14:30 ₹1,388.50 ₹1,388.60 ₹1,385.90 ₹1,386.50 -0.07% 13,872
14:35 ₹1,386.10 ₹1,387.10 ₹1,386.10 ₹1,386.40 -0.01% 3,684
14:40 ₹1,386.40 ₹1,387.50 ₹1,386.10 ₹1,386.90 +0.04% 3,800
14:45 ₹1,386.90 ₹1,388.00 ₹1,386.40 ₹1,387.00 +0.01% 11,750
14:50 ₹1,387.30 ₹1,387.70 ₹1,387.00 ₹1,387.10 +0.01% 17,902
14:55 ₹1,387.00 ₹1,387.40 ₹1,384.20 ₹1,384.80 -0.17% 21,602
15:00 ₹1,384.80 ₹1,385.70 ₹1,384.00 ₹1,384.10 -0.05% 16,606
15:05 ₹1,384.10 ₹1,384.80 ₹1,381.70 ₹1,382.70 -0.10% 28,733
15:10 ₹1,383.00 ₹1,384.70 ₹1,381.40 ₹1,382.50 -0.01% 68,588
15:28 ₹1,385.00 ₹1,385.00 ₹1,385.00 ₹1,385.00 +0.18% 779,573