Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,707.75 -0.30% NIFTY BANK 55,064.45 -0.12% NIFTY IT 28,127.25 -0.03% NIFTY MIDCAP 100 59,698.00 -0.11% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,377.65 -0.64% NIFTY PHARMA 26,525.85 -0.09% NIFTY FMCG 45,063.35 -0.31%
Open as of 09:03 IST · about a minute behind

← COFORGE

Coforge 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.

5 Oct 2026

exchange daily bar: O ₹1,842.30 · H ₹1,888.00 · L ₹1,793.80 · C ₹1,852.00
Open ₹1,836.10 High ₹1,888.00 Low ₹1,793.80 Close ₹1,852.00 ▲ +0.87% in the session
1,8881,8411,79409:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,836 · H 1,836 · L 1,794 · C 1,82309:20 · O 1,823 · H 1,837 · L 1,820 · C 1,82909:25 · O 1,829 · H 1,843 · L 1,827 · C 1,84009:30 · O 1,840 · H 1,850 · L 1,834 · C 1,85009:35 · O 1,849 · H 1,878 · L 1,848 · C 1,87809:40 · O 1,877 · H 1,888 · L 1,872 · C 1,87609:45 · O 1,876 · H 1,880 · L 1,871 · C 1,87209:50 · O 1,872 · H 1,873 · L 1,865 · C 1,86809:55 · O 1,867 · H 1,869 · L 1,864 · C 1,86510:00 · O 1,865 · H 1,868 · L 1,859 · C 1,86110:05 · O 1,860 · H 1,872 · L 1,860 · C 1,86910:10 · O 1,870 · H 1,871 · L 1,858 · C 1,86010:15 · O 1,860 · H 1,862 · L 1,858 · C 1,86010:20 · O 1,860 · H 1,865 · L 1,855 · C 1,85510:25 · O 1,856 · H 1,857 · L 1,852 · C 1,85510:30 · O 1,856 · H 1,857 · L 1,853 · C 1,85510:35 · O 1,855 · H 1,856 · L 1,847 · C 1,84810:40 · O 1,849 · H 1,850 · L 1,844 · C 1,84810:45 · O 1,848 · H 1,850 · L 1,846 · C 1,84910:50 · O 1,849 · H 1,851 · L 1,846 · C 1,84610:55 · O 1,846 · H 1,847 · L 1,842 · C 1,84611:00 · O 1,846 · H 1,846 · L 1,843 · C 1,84411:05 · O 1,844 · H 1,844 · L 1,838 · C 1,84111:10 · O 1,840 · H 1,842 · L 1,838 · C 1,84111:15 · O 1,841 · H 1,842 · L 1,838 · C 1,83911:20 · O 1,839 · H 1,849 · L 1,839 · C 1,84311:25 · O 1,844 · H 1,850 · L 1,843 · C 1,85011:30 · O 1,851 · H 1,857 · L 1,850 · C 1,85211:35 · O 1,852 · H 1,852 · L 1,843 · C 1,84511:40 · O 1,846 · H 1,849 · L 1,845 · C 1,84611:45 · O 1,846 · H 1,852 · L 1,845 · C 1,85211:50 · O 1,851 · H 1,859 · L 1,849 · C 1,85311:55 · O 1,853 · H 1,855 · L 1,849 · C 1,84912:00 · O 1,849 · H 1,851 · L 1,847 · C 1,84912:05 · O 1,849 · H 1,850 · L 1,844 · C 1,84512:10 · O 1,845 · H 1,848 · L 1,845 · C 1,84712:15 · O 1,848 · H 1,850 · L 1,848 · C 1,84912:20 · O 1,849 · H 1,851 · L 1,848 · C 1,84812:25 · O 1,847 · H 1,850 · L 1,846 · C 1,84912:30 · O 1,849 · H 1,849 · L 1,846 · C 1,84612:35 · O 1,846 · H 1,847 · L 1,842 · C 1,84512:40 · O 1,845 · H 1,847 · L 1,844 · C 1,84612:45 · O 1,846 · H 1,849 · L 1,845 · C 1,84512:50 · O 1,844 · H 1,851 · L 1,844 · C 1,84812:55 · O 1,848 · H 1,850 · L 1,847 · C 1,84713:00 · O 1,846 · H 1,851 · L 1,846 · C 1,85113:05 · O 1,851 · H 1,854 · L 1,850 · C 1,85213:10 · O 1,851 · H 1,854 · L 1,851 · C 1,85313:15 · O 1,853 · H 1,854 · L 1,852 · C 1,85413:20 · O 1,854 · H 1,855 · L 1,853 · C 1,85413:25 · O 1,854 · H 1,856 · L 1,853 · C 1,85613:30 · O 1,856 · H 1,856 · L 1,854 · C 1,85613:35 · O 1,856 · H 1,858 · L 1,856 · C 1,85713:40 · O 1,857 · H 1,861 · L 1,857 · C 1,85913:45 · O 1,860 · H 1,863 · L 1,859 · C 1,86213:50 · O 1,861 · H 1,863 · L 1,860 · C 1,86113:55 · O 1,861 · H 1,861 · L 1,856 · C 1,85614:00 · O 1,856 · H 1,858 · L 1,850 · C 1,85214:05 · O 1,852 · H 1,853 · L 1,849 · C 1,84914:10 · O 1,849 · H 1,853 · L 1,848 · C 1,85214:15 · O 1,852 · H 1,852 · L 1,849 · C 1,85014:20 · O 1,850 · H 1,852 · L 1,849 · C 1,85114:25 · O 1,851 · H 1,851 · L 1,845 · C 1,84714:30 · O 1,847 · H 1,849 · L 1,846 · C 1,84714:35 · O 1,847 · H 1,851 · L 1,845 · C 1,84914:40 · O 1,849 · H 1,851 · L 1,848 · C 1,85014:45 · O 1,850 · H 1,852 · L 1,848 · C 1,85114:50 · O 1,850 · H 1,853 · L 1,849 · C 1,85314:55 · O 1,853 · H 1,853 · L 1,850 · C 1,85015:00 · O 1,850 · H 1,852 · L 1,846 · C 1,84815:05 · O 1,848 · H 1,848 · L 1,845 · C 1,84715:10 · O 1,847 · H 1,849 · L 1,842 · C 1,84215:15 · O 1,842 · H 1,842 · L 1,842 · C 1,84215:29 · O 1,852 · H 1,852 · L 1,852 · C 1,85215:50 · O 1,852 · H 1,852 · L 1,852 · C 1,85215:55 · O 1,852 · H 1,852 · L 1,852 · C 1,852
1,8881,8411,79409:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,836 · H 1,843 · L 1,794 · C 1,84009:30 · O 1,840 · H 1,888 · L 1,834 · C 1,87609:45 · O 1,876 · H 1,880 · L 1,864 · C 1,86510:00 · O 1,865 · H 1,872 · L 1,858 · C 1,86010:15 · O 1,860 · H 1,865 · L 1,852 · C 1,85510:30 · O 1,856 · H 1,857 · L 1,844 · C 1,84810:45 · O 1,848 · H 1,851 · L 1,842 · C 1,84611:00 · O 1,846 · H 1,846 · L 1,838 · C 1,84111:15 · O 1,841 · H 1,850 · L 1,838 · C 1,85011:30 · O 1,851 · H 1,857 · L 1,843 · C 1,84611:45 · O 1,846 · H 1,859 · L 1,845 · C 1,84912:00 · O 1,849 · H 1,851 · L 1,844 · C 1,84712:15 · O 1,848 · H 1,851 · L 1,846 · C 1,84912:30 · O 1,849 · H 1,849 · L 1,842 · C 1,84612:45 · O 1,846 · H 1,851 · L 1,844 · C 1,84713:00 · O 1,846 · H 1,854 · L 1,846 · C 1,85313:15 · O 1,853 · H 1,856 · L 1,852 · C 1,85613:30 · O 1,856 · H 1,861 · L 1,854 · C 1,85913:45 · O 1,860 · H 1,863 · L 1,856 · C 1,85614:00 · O 1,856 · H 1,858 · L 1,848 · C 1,85214:15 · O 1,852 · H 1,852 · L 1,845 · C 1,84714:30 · O 1,847 · H 1,851 · L 1,845 · C 1,85014:45 · O 1,850 · H 1,853 · L 1,848 · C 1,85015:00 · O 1,850 · H 1,852 · L 1,842 · C 1,84215:15 · O 1,842 · H 1,852 · L 1,842 · C 1,85215:45 · O 1,852 · H 1,852 · L 1,852 · C 1,852

76 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
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,836.10 ₹1,836.10 ₹1,793.80 ₹1,822.90 — 577,880
09:20 ₹1,822.80 ₹1,837.00 ₹1,820.40 ₹1,829.10 +0.34% 202,110
09:25 ₹1,829.10 ₹1,842.80 ₹1,826.60 ₹1,840.00 +0.60% 125,529
09:30 ₹1,840.00 ₹1,849.80 ₹1,834.00 ₹1,849.70 +0.53% 105,584
09:35 ₹1,849.10 ₹1,878.00 ₹1,848.30 ₹1,877.90 +1.52% 223,798
09:40 ₹1,876.90 ₹1,888.00 ₹1,871.80 ₹1,875.70 -0.12% 356,754
09:45 ₹1,876.20 ₹1,879.50 ₹1,870.80 ₹1,871.60 -0.22% 94,686
09:50 ₹1,871.60 ₹1,873.20 ₹1,865.00 ₹1,868.10 -0.19% 110,689
09:55 ₹1,867.30 ₹1,869.40 ₹1,864.00 ₹1,865.00 -0.17% 61,210
10:00 ₹1,865.00 ₹1,868.40 ₹1,859.30 ₹1,860.60 -0.24% 65,689
10:05 ₹1,860.30 ₹1,871.60 ₹1,860.30 ₹1,869.40 +0.47% 72,382
10:10 ₹1,869.80 ₹1,870.80 ₹1,857.60 ₹1,859.80 -0.51% 45,892
10:15 ₹1,859.70 ₹1,861.90 ₹1,857.80 ₹1,860.00 +0.01% 29,051
10:20 ₹1,859.80 ₹1,864.70 ₹1,855.20 ₹1,855.40 -0.25% 43,521
10:25 ₹1,856.00 ₹1,857.20 ₹1,851.60 ₹1,854.80 -0.03% 51,137
10:30 ₹1,855.50 ₹1,856.80 ₹1,853.10 ₹1,855.40 +0.03% 23,750
10:35 ₹1,854.70 ₹1,856.00 ₹1,846.70 ₹1,848.20 -0.39% 41,630
10:40 ₹1,848.60 ₹1,850.00 ₹1,844.00 ₹1,847.90 -0.02% 35,104
10:45 ₹1,847.70 ₹1,849.90 ₹1,846.20 ₹1,848.90 +0.05% 24,871
10:50 ₹1,848.60 ₹1,851.30 ₹1,846.20 ₹1,846.20 -0.15% 17,477
10:55 ₹1,846.00 ₹1,846.80 ₹1,842.30 ₹1,845.50 -0.04% 29,251
11:00 ₹1,846.10 ₹1,846.30 ₹1,843.20 ₹1,843.70 -0.10% 11,591
11:05 ₹1,843.70 ₹1,844.10 ₹1,838.00 ₹1,840.50 -0.17% 21,769
11:10 ₹1,840.40 ₹1,842.10 ₹1,837.70 ₹1,841.00 +0.03% 22,585
11:15 ₹1,841.00 ₹1,842.00 ₹1,838.00 ₹1,838.70 -0.12% 18,831
11:20 ₹1,838.90 ₹1,848.50 ₹1,838.60 ₹1,843.30 +0.25% 38,914
11:25 ₹1,843.90 ₹1,850.10 ₹1,843.20 ₹1,850.10 +0.37% 27,696
11:30 ₹1,850.60 ₹1,856.60 ₹1,849.50 ₹1,852.00 +0.10% 33,412
11:35 ₹1,852.00 ₹1,852.10 ₹1,842.90 ₹1,845.00 -0.38% 32,991
11:40 ₹1,845.90 ₹1,849.00 ₹1,845.10 ₹1,845.90 +0.05% 24,676
11:45 ₹1,846.10 ₹1,851.90 ₹1,844.90 ₹1,851.50 +0.30% 21,052
11:50 ₹1,851.00 ₹1,858.50 ₹1,848.50 ₹1,853.40 +0.10% 51,928
11:55 ₹1,853.00 ₹1,855.00 ₹1,849.00 ₹1,849.30 -0.22% 21,159
12:00 ₹1,848.90 ₹1,850.70 ₹1,847.30 ₹1,849.20 -0.01% 24,051
12:05 ₹1,849.20 ₹1,850.10 ₹1,844.40 ₹1,845.10 -0.22% 21,551
12:10 ₹1,845.10 ₹1,847.90 ₹1,844.60 ₹1,847.00 +0.10% 16,376
12:15 ₹1,847.80 ₹1,849.80 ₹1,847.80 ₹1,848.80 +0.10% 13,219
12:20 ₹1,849.00 ₹1,850.60 ₹1,847.50 ₹1,847.70 -0.06% 17,845
12:25 ₹1,847.00 ₹1,850.40 ₹1,846.00 ₹1,849.40 +0.09% 50,918
12:30 ₹1,849.20 ₹1,849.40 ₹1,845.70 ₹1,845.70 -0.20% 13,402
12:35 ₹1,845.60 ₹1,846.50 ₹1,842.00 ₹1,845.00 -0.04% 14,213
12:40 ₹1,844.70 ₹1,847.40 ₹1,843.90 ₹1,845.90 +0.05% 14,965
12:45 ₹1,845.70 ₹1,848.80 ₹1,845.00 ₹1,845.00 -0.05% 21,823
12:50 ₹1,844.00 ₹1,850.50 ₹1,844.00 ₹1,848.40 +0.18% 74,288
12:55 ₹1,847.80 ₹1,849.90 ₹1,846.70 ₹1,847.00 -0.08% 12,670
13:00 ₹1,846.40 ₹1,851.40 ₹1,846.40 ₹1,851.40 +0.24% 16,572
13:05 ₹1,851.10 ₹1,854.00 ₹1,849.80 ₹1,851.50 +0.01% 85,128
13:10 ₹1,851.40 ₹1,853.70 ₹1,850.50 ₹1,852.50 +0.05% 15,985
13:15 ₹1,852.50 ₹1,854.40 ₹1,852.40 ₹1,853.70 +0.06% 14,267
13:20 ₹1,853.80 ₹1,855.00 ₹1,853.20 ₹1,854.20 +0.03% 10,322
13:25 ₹1,854.40 ₹1,855.50 ₹1,853.20 ₹1,855.50 +0.07% 14,014
13:30 ₹1,855.50 ₹1,855.90 ₹1,854.00 ₹1,855.80 +0.02% 16,554
13:35 ₹1,855.50 ₹1,857.70 ₹1,855.50 ₹1,857.00 +0.06% 11,059
13:40 ₹1,857.10 ₹1,860.60 ₹1,857.10 ₹1,859.40 +0.13% 27,648
13:45 ₹1,859.80 ₹1,862.60 ₹1,858.70 ₹1,862.30 +0.16% 54,512
13:50 ₹1,861.40 ₹1,862.90 ₹1,860.40 ₹1,861.30 -0.05% 17,152
13:55 ₹1,861.30 ₹1,861.40 ₹1,855.70 ₹1,855.80 -0.30% 35,117
14:00 ₹1,855.70 ₹1,858.00 ₹1,850.20 ₹1,852.10 -0.20% 34,308
14:05 ₹1,852.10 ₹1,853.20 ₹1,848.80 ₹1,849.30 -0.15% 30,523
14:10 ₹1,848.90 ₹1,852.80 ₹1,848.00 ₹1,851.60 +0.12% 25,125
14:15 ₹1,851.80 ₹1,851.80 ₹1,849.20 ₹1,850.00 -0.09% 19,320
14:20 ₹1,850.30 ₹1,852.00 ₹1,849.30 ₹1,850.70 +0.04% 14,557
14:25 ₹1,850.60 ₹1,850.70 ₹1,845.00 ₹1,846.70 -0.22% 24,633
14:30 ₹1,846.60 ₹1,849.00 ₹1,846.40 ₹1,847.30 +0.03% 17,538
14:35 ₹1,847.30 ₹1,850.90 ₹1,845.30 ₹1,849.40 +0.11% 51,890
14:40 ₹1,849.40 ₹1,850.50 ₹1,848.10 ₹1,849.70 +0.02% 21,078
14:45 ₹1,849.70 ₹1,851.50 ₹1,848.00 ₹1,850.60 +0.05% 33,416
14:50 ₹1,850.40 ₹1,853.30 ₹1,849.10 ₹1,852.90 +0.12% 29,850
14:55 ₹1,852.60 ₹1,852.80 ₹1,849.60 ₹1,849.80 -0.17% 39,230
15:00 ₹1,849.80 ₹1,851.70 ₹1,845.70 ₹1,848.20 -0.09% 98,817
15:05 ₹1,848.00 ₹1,848.10 ₹1,844.50 ₹1,847.00 -0.06% 67,315
15:10 ₹1,847.20 ₹1,849.40 ₹1,842.00 ₹1,842.20 -0.26% 380,574
15:15 ₹1,842.20 ₹1,842.20 ₹1,842.20 ₹1,842.20 +0.00% 3
15:29 ₹1,852.00 ₹1,852.00 ₹1,852.00 ₹1,852.00 +0.53% 3,668,519
15:50 ₹1,852.00 ₹1,852.00 ₹1,852.00 ₹1,852.00 +0.00% 173
15:55 ₹1,852.00 ₹1,852.00 ₹1,852.00 ₹1,852.00 +0.00% 23