Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,612.60 -0.72% NIFTY BANK 54,752.35 -0.68% NIFTY IT 27,957.30 -0.64% NIFTY MIDCAP 100 59,549.60 -0.35% NIFTY SMALLCAP 100 19,459.85 +0.06% NIFTY AUTO 25,283.65 -1.01% NIFTY PHARMA 26,447.80 -0.38% NIFTY FMCG 44,840.15 -0.81%
Open as of 09:55 IST · 2 min 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.

21 Sep 2026

exchange daily bar: O ₹1,809.00 · H ₹1,819.40 · L ₹1,791.00 · C ₹1,814.00
Open ₹1,810.60 High ₹1,819.40 Low ₹1,791.00 Close ₹1,814.00 ▲ +0.19% in the session
1,8191,8051,79109:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,811 · H 1,819 · L 1,792 · C 1,80609:20 · O 1,807 · H 1,807 · L 1,791 · C 1,79309:25 · O 1,793 · H 1,805 · L 1,792 · C 1,80209:30 · O 1,802 · H 1,804 · L 1,800 · C 1,80209:35 · O 1,802 · H 1,808 · L 1,802 · C 1,80609:40 · O 1,807 · H 1,808 · L 1,803 · C 1,80409:45 · O 1,803 · H 1,809 · L 1,803 · C 1,80709:50 · O 1,806 · H 1,808 · L 1,804 · C 1,80609:55 · O 1,806 · H 1,808 · L 1,805 · C 1,80510:00 · O 1,805 · H 1,811 · L 1,801 · C 1,80210:05 · O 1,803 · H 1,803 · L 1,800 · C 1,80010:10 · O 1,804 · H 1,805 · L 1,802 · C 1,80510:15 · O 1,805 · H 1,808 · L 1,804 · C 1,80710:20 · O 1,807 · H 1,808 · L 1,806 · C 1,80710:25 · O 1,808 · H 1,812 · L 1,806 · C 1,81210:30 · O 1,811 · H 1,812 · L 1,808 · C 1,80910:35 · O 1,810 · H 1,812 · L 1,809 · C 1,80910:40 · O 1,810 · H 1,811 · L 1,808 · C 1,81110:45 · O 1,811 · H 1,812 · L 1,810 · C 1,81010:50 · O 1,810 · H 1,811 · L 1,805 · C 1,80810:55 · O 1,808 · H 1,809 · L 1,803 · C 1,80311:00 · O 1,804 · H 1,806 · L 1,803 · C 1,80511:05 · O 1,806 · H 1,806 · L 1,804 · C 1,80511:10 · O 1,805 · H 1,807 · L 1,804 · C 1,80511:15 · O 1,805 · H 1,807 · L 1,805 · C 1,80511:20 · O 1,806 · H 1,806 · L 1,805 · C 1,80511:25 · O 1,805 · H 1,806 · L 1,805 · C 1,80611:30 · O 1,806 · H 1,808 · L 1,805 · C 1,80811:35 · O 1,808 · H 1,810 · L 1,807 · C 1,80911:40 · O 1,809 · H 1,812 · L 1,809 · C 1,80911:45 · O 1,809 · H 1,809 · L 1,805 · C 1,80811:50 · O 1,808 · H 1,809 · L 1,808 · C 1,80811:55 · O 1,808 · H 1,810 · L 1,808 · C 1,80812:00 · O 1,808 · H 1,809 · L 1,807 · C 1,80712:05 · O 1,807 · H 1,810 · L 1,806 · C 1,80912:10 · O 1,808 · H 1,809 · L 1,808 · C 1,80812:15 · O 1,808 · H 1,808 · L 1,806 · C 1,80612:20 · O 1,806 · H 1,808 · L 1,806 · C 1,80712:25 · O 1,807 · H 1,807 · L 1,805 · C 1,80612:30 · O 1,806 · H 1,806 · L 1,805 · C 1,80512:35 · O 1,805 · H 1,807 · L 1,805 · C 1,80712:40 · O 1,807 · H 1,807 · L 1,805 · C 1,80612:45 · O 1,806 · H 1,807 · L 1,805 · C 1,80612:50 · O 1,806 · H 1,807 · L 1,806 · C 1,80612:55 · O 1,807 · H 1,809 · L 1,806 · C 1,80813:00 · O 1,808 · H 1,810 · L 1,808 · C 1,80913:05 · O 1,809 · H 1,809 · L 1,807 · C 1,80713:10 · O 1,807 · H 1,807 · L 1,805 · C 1,80513:15 · O 1,805 · H 1,807 · L 1,805 · C 1,80613:20 · O 1,806 · H 1,807 · L 1,806 · C 1,80713:25 · O 1,807 · H 1,810 · L 1,807 · C 1,81013:30 · O 1,810 · H 1,810 · L 1,806 · C 1,80813:35 · O 1,808 · H 1,809 · L 1,808 · C 1,80813:40 · O 1,808 · H 1,809 · L 1,807 · C 1,80713:45 · O 1,807 · H 1,808 · L 1,807 · C 1,80813:50 · O 1,808 · H 1,811 · L 1,808 · C 1,81013:55 · O 1,810 · H 1,811 · L 1,809 · C 1,81014:00 · O 1,810 · H 1,810 · L 1,808 · C 1,80914:05 · O 1,808 · H 1,810 · L 1,808 · C 1,80914:10 · O 1,809 · H 1,811 · L 1,808 · C 1,81014:15 · O 1,810 · H 1,811 · L 1,809 · C 1,81014:20 · O 1,810 · H 1,810 · L 1,808 · C 1,80914:25 · O 1,809 · H 1,810 · L 1,808 · C 1,81014:30 · O 1,809 · H 1,810 · L 1,808 · C 1,80814:35 · O 1,808 · H 1,809 · L 1,808 · C 1,80814:40 · O 1,809 · H 1,809 · L 1,808 · C 1,80814:45 · O 1,808 · H 1,810 · L 1,808 · C 1,80914:50 · O 1,809 · H 1,810 · L 1,808 · C 1,80914:55 · O 1,809 · H 1,809 · L 1,808 · C 1,80915:00 · O 1,809 · H 1,809 · L 1,807 · C 1,80815:05 · O 1,808 · H 1,810 · L 1,808 · C 1,80915:10 · O 1,809 · H 1,814 · L 1,808 · C 1,81015:28 · O 1,814 · H 1,814 · L 1,814 · C 1,814
1,8191,8051,79109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,811 · H 1,819 · L 1,791 · C 1,80209:30 · O 1,802 · H 1,808 · L 1,800 · C 1,80409:45 · O 1,803 · H 1,809 · L 1,803 · C 1,80510:00 · O 1,805 · H 1,811 · L 1,800 · C 1,80510:15 · O 1,805 · H 1,812 · L 1,804 · C 1,81210:30 · O 1,811 · H 1,812 · L 1,808 · C 1,81110:45 · O 1,811 · H 1,812 · L 1,803 · C 1,80311:00 · O 1,804 · H 1,807 · L 1,803 · C 1,80511:15 · O 1,805 · H 1,807 · L 1,805 · C 1,80611:30 · O 1,806 · H 1,812 · L 1,805 · C 1,80911:45 · O 1,809 · H 1,810 · L 1,805 · C 1,80812:00 · O 1,808 · H 1,810 · L 1,806 · C 1,80812:15 · O 1,808 · H 1,808 · L 1,805 · C 1,80612:30 · O 1,806 · H 1,807 · L 1,805 · C 1,80612:45 · O 1,806 · H 1,809 · L 1,805 · C 1,80813:00 · O 1,808 · H 1,810 · L 1,805 · C 1,80513:15 · O 1,805 · H 1,810 · L 1,805 · C 1,81013:30 · O 1,810 · H 1,810 · L 1,806 · C 1,80713:45 · O 1,807 · H 1,811 · L 1,807 · C 1,81014:00 · O 1,810 · H 1,811 · L 1,808 · C 1,81014:15 · O 1,810 · H 1,811 · L 1,808 · C 1,81014:30 · O 1,809 · H 1,810 · L 1,808 · C 1,80814:45 · O 1,808 · H 1,810 · L 1,808 · C 1,80915:00 · O 1,809 · H 1,814 · L 1,807 · C 1,81015:15 · O 1,814 · H 1,814 · L 1,814 · C 1,814

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 ₹1,810.60 ₹1,819.40 ₹1,791.80 ₹1,806.00 — 258,659
09:20 ₹1,806.50 ₹1,806.60 ₹1,791.00 ₹1,793.40 -0.70% 178,457
09:25 ₹1,793.40 ₹1,805.40 ₹1,792.40 ₹1,801.70 +0.46% 83,093
09:30 ₹1,802.00 ₹1,804.20 ₹1,799.80 ₹1,801.80 +0.01% 49,102
09:35 ₹1,802.30 ₹1,807.80 ₹1,802.00 ₹1,805.50 +0.21% 36,785
09:40 ₹1,806.80 ₹1,808.40 ₹1,802.50 ₹1,804.10 -0.08% 45,529
09:45 ₹1,803.20 ₹1,808.90 ₹1,803.20 ₹1,806.80 +0.15% 42,654
09:50 ₹1,806.40 ₹1,808.40 ₹1,804.30 ₹1,805.80 -0.06% 31,337
09:55 ₹1,805.80 ₹1,807.90 ₹1,804.50 ₹1,804.70 -0.06% 32,803
10:00 ₹1,804.50 ₹1,811.00 ₹1,800.50 ₹1,801.70 -0.17% 36,901
10:05 ₹1,802.80 ₹1,803.00 ₹1,800.00 ₹1,800.00 -0.09% 27,495
10:10 ₹1,803.70 ₹1,805.30 ₹1,802.40 ₹1,804.60 +0.26% 43,327
10:15 ₹1,805.00 ₹1,808.00 ₹1,803.70 ₹1,806.50 +0.11% 25,165
10:20 ₹1,806.70 ₹1,807.50 ₹1,805.60 ₹1,807.00 +0.03% 32,398
10:25 ₹1,807.50 ₹1,811.90 ₹1,806.30 ₹1,811.50 +0.25% 22,265
10:30 ₹1,811.30 ₹1,811.50 ₹1,808.30 ₹1,809.40 -0.12% 17,895
10:35 ₹1,809.80 ₹1,811.50 ₹1,809.20 ₹1,809.20 -0.01% 18,449
10:40 ₹1,809.60 ₹1,811.00 ₹1,808.20 ₹1,810.50 +0.07% 20,358
10:45 ₹1,810.50 ₹1,811.50 ₹1,810.00 ₹1,810.00 -0.03% 10,526
10:50 ₹1,810.30 ₹1,811.00 ₹1,805.30 ₹1,808.00 -0.11% 38,302
10:55 ₹1,807.80 ₹1,808.60 ₹1,803.10 ₹1,803.10 -0.27% 16,431
11:00 ₹1,803.80 ₹1,805.90 ₹1,802.60 ₹1,805.40 +0.13% 14,050
11:05 ₹1,805.80 ₹1,805.80 ₹1,804.20 ₹1,805.30 -0.01% 22,163
11:10 ₹1,805.00 ₹1,806.60 ₹1,804.00 ₹1,805.00 -0.02% 14,830
11:15 ₹1,805.10 ₹1,806.50 ₹1,804.50 ₹1,805.20 +0.01% 13,936
11:20 ₹1,805.60 ₹1,806.20 ₹1,804.80 ₹1,805.40 +0.01% 8,299
11:25 ₹1,805.40 ₹1,806.10 ₹1,804.50 ₹1,806.00 +0.03% 9,045
11:30 ₹1,805.90 ₹1,808.30 ₹1,805.00 ₹1,807.80 +0.10% 8,143
11:35 ₹1,808.00 ₹1,810.00 ₹1,807.20 ₹1,809.30 +0.08% 8,075
11:40 ₹1,809.40 ₹1,811.90 ₹1,808.90 ₹1,809.00 -0.02% 15,016
11:45 ₹1,809.00 ₹1,809.10 ₹1,805.10 ₹1,807.90 -0.06% 126,502
11:50 ₹1,808.20 ₹1,809.40 ₹1,807.60 ₹1,807.80 -0.01% 5,750
11:55 ₹1,807.90 ₹1,810.30 ₹1,807.80 ₹1,808.30 +0.03% 7,937
12:00 ₹1,808.30 ₹1,809.30 ₹1,807.00 ₹1,807.00 -0.07% 8,847
12:05 ₹1,806.70 ₹1,809.90 ₹1,805.90 ₹1,808.50 +0.08% 10,061
12:10 ₹1,808.40 ₹1,809.10 ₹1,807.50 ₹1,807.70 -0.04% 6,653
12:15 ₹1,807.90 ₹1,807.90 ₹1,806.10 ₹1,806.40 -0.07% 6,188
12:20 ₹1,806.40 ₹1,808.10 ₹1,806.40 ₹1,806.90 +0.03% 10,712
12:25 ₹1,806.80 ₹1,806.90 ₹1,805.40 ₹1,806.00 -0.05% 6,879
12:30 ₹1,805.80 ₹1,806.00 ₹1,805.00 ₹1,805.10 -0.05% 10,372
12:35 ₹1,805.00 ₹1,807.00 ₹1,804.80 ₹1,806.60 +0.08% 16,150
12:40 ₹1,806.70 ₹1,806.70 ₹1,805.40 ₹1,805.90 -0.04% 8,667
12:45 ₹1,806.40 ₹1,806.60 ₹1,805.30 ₹1,806.00 +0.01% 7,914
12:50 ₹1,806.20 ₹1,807.00 ₹1,805.50 ₹1,806.30 +0.02% 6,002
12:55 ₹1,806.70 ₹1,809.40 ₹1,806.40 ₹1,808.00 +0.09% 10,741
13:00 ₹1,808.10 ₹1,809.90 ₹1,807.50 ₹1,808.70 +0.04% 6,428
13:05 ₹1,808.60 ₹1,808.70 ₹1,806.80 ₹1,806.80 -0.11% 7,196
13:10 ₹1,806.80 ₹1,806.80 ₹1,805.20 ₹1,805.20 -0.09% 6,857
13:15 ₹1,805.30 ₹1,806.90 ₹1,805.00 ₹1,806.30 +0.06% 10,324
13:20 ₹1,805.80 ₹1,807.40 ₹1,805.80 ₹1,806.70 +0.02% 6,847
13:25 ₹1,806.90 ₹1,809.90 ₹1,806.70 ₹1,809.90 +0.18% 8,280
13:30 ₹1,809.80 ₹1,809.90 ₹1,806.30 ₹1,808.20 -0.09% 8,402
13:35 ₹1,808.10 ₹1,809.20 ₹1,807.70 ₹1,808.30 +0.01% 4,615
13:40 ₹1,808.40 ₹1,808.70 ₹1,806.80 ₹1,807.00 -0.07% 5,539
13:45 ₹1,806.90 ₹1,808.40 ₹1,806.80 ₹1,808.20 +0.07% 4,972
13:50 ₹1,808.30 ₹1,810.70 ₹1,808.00 ₹1,809.90 +0.09% 9,158
13:55 ₹1,810.00 ₹1,811.00 ₹1,809.20 ₹1,809.70 -0.01% 16,600
14:00 ₹1,809.50 ₹1,809.70 ₹1,807.50 ₹1,808.60 -0.06% 7,656
14:05 ₹1,808.10 ₹1,810.00 ₹1,808.00 ₹1,808.90 +0.02% 8,221
14:10 ₹1,809.00 ₹1,811.10 ₹1,808.00 ₹1,809.90 +0.06% 20,164
14:15 ₹1,809.80 ₹1,811.20 ₹1,809.30 ₹1,809.70 -0.01% 59,629
14:20 ₹1,809.90 ₹1,809.90 ₹1,808.00 ₹1,808.50 -0.07% 7,106
14:25 ₹1,808.50 ₹1,809.60 ₹1,808.40 ₹1,809.50 +0.06% 4,935
14:30 ₹1,809.00 ₹1,809.50 ₹1,808.00 ₹1,808.40 -0.06% 6,104
14:35 ₹1,808.30 ₹1,809.30 ₹1,808.00 ₹1,808.10 -0.02% 6,547
14:40 ₹1,808.50 ₹1,808.90 ₹1,808.00 ₹1,808.20 +0.01% 5,929
14:45 ₹1,808.40 ₹1,810.00 ₹1,807.90 ₹1,809.10 +0.05% 17,904
14:50 ₹1,809.20 ₹1,809.90 ₹1,808.10 ₹1,809.30 +0.01% 10,162
14:55 ₹1,809.30 ₹1,809.40 ₹1,808.10 ₹1,808.60 -0.04% 14,030
15:00 ₹1,808.70 ₹1,808.80 ₹1,806.60 ₹1,808.40 -0.01% 144,892
15:05 ₹1,808.30 ₹1,810.20 ₹1,807.80 ₹1,808.80 +0.02% 30,282
15:10 ₹1,808.70 ₹1,814.00 ₹1,807.50 ₹1,810.20 +0.08% 228,546
15:28 ₹1,814.00 ₹1,814.00 ₹1,814.00 ₹1,814.00 +0.21% 1,917,552