Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,687.00 -0.39% NIFTY BANK 55,234.85 +0.19% NIFTY IT 27,987.50 -0.53% NIFTY MIDCAP 100 59,644.45 -0.20% NIFTY SMALLCAP 100 19,550.20 +0.52% NIFTY AUTO 25,297.25 -0.96% NIFTY PHARMA 26,490.70 -0.22% NIFTY FMCG 44,953.20 -0.56%
Open as of 10:32 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.

28 Sep 2026

exchange daily bar: O ₹1,786.00 · H ₹1,786.00 · L ₹1,767.50 · C ₹1,773.00
Open ₹1,778.30 High ₹1,784.00 Low ₹1,767.50 Close ₹1,776.70 ▼ -0.09% in the session
1,7841,7761,76809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,778 · H 1,779 · L 1,768 · C 1,77009:20 · O 1,773 · H 1,780 · L 1,770 · C 1,77909:25 · O 1,778 · H 1,779 · L 1,771 · C 1,77209:30 · O 1,772 · H 1,782 · L 1,772 · C 1,77909:35 · O 1,778 · H 1,780 · L 1,777 · C 1,77909:40 · O 1,779 · H 1,779 · L 1,772 · C 1,77509:45 · O 1,774 · H 1,778 · L 1,774 · C 1,77809:50 · O 1,778 · H 1,780 · L 1,777 · C 1,77809:55 · O 1,778 · H 1,781 · L 1,778 · C 1,78010:00 · O 1,779 · H 1,780 · L 1,777 · C 1,77910:05 · O 1,779 · H 1,780 · L 1,778 · C 1,77810:10 · O 1,778 · H 1,780 · L 1,776 · C 1,77910:15 · O 1,779 · H 1,779 · L 1,776 · C 1,77810:20 · O 1,778 · H 1,778 · L 1,776 · C 1,77810:25 · O 1,778 · H 1,778 · L 1,772 · C 1,77210:30 · O 1,772 · H 1,775 · L 1,772 · C 1,77410:35 · O 1,774 · H 1,779 · L 1,774 · C 1,77510:40 · O 1,774 · H 1,778 · L 1,774 · C 1,77710:45 · O 1,777 · H 1,780 · L 1,777 · C 1,77810:50 · O 1,779 · H 1,782 · L 1,779 · C 1,78110:55 · O 1,780 · H 1,782 · L 1,779 · C 1,78011:00 · O 1,780 · H 1,780 · L 1,775 · C 1,77611:05 · O 1,775 · H 1,777 · L 1,775 · C 1,77611:10 · O 1,776 · H 1,777 · L 1,773 · C 1,77411:15 · O 1,774 · H 1,774 · L 1,772 · C 1,77211:20 · O 1,772 · H 1,774 · L 1,771 · C 1,77311:25 · O 1,773 · H 1,776 · L 1,773 · C 1,77511:30 · O 1,776 · H 1,778 · L 1,776 · C 1,77711:35 · O 1,777 · H 1,778 · L 1,776 · C 1,77711:40 · O 1,777 · H 1,779 · L 1,776 · C 1,77611:45 · O 1,777 · H 1,779 · L 1,775 · C 1,77811:50 · O 1,778 · H 1,778 · L 1,776 · C 1,77611:55 · O 1,776 · H 1,776 · L 1,774 · C 1,77612:00 · O 1,776 · H 1,779 · L 1,775 · C 1,77712:05 · O 1,776 · H 1,779 · L 1,776 · C 1,77812:10 · O 1,778 · H 1,778 · L 1,776 · C 1,77712:15 · O 1,776 · H 1,776 · L 1,774 · C 1,77512:20 · O 1,775 · H 1,775 · L 1,768 · C 1,77312:25 · O 1,773 · H 1,776 · L 1,772 · C 1,77612:30 · O 1,776 · H 1,776 · L 1,773 · C 1,77312:35 · O 1,773 · H 1,774 · L 1,772 · C 1,77212:40 · O 1,774 · H 1,774 · L 1,773 · C 1,77312:45 · O 1,773 · H 1,773 · L 1,772 · C 1,77212:50 · O 1,772 · H 1,773 · L 1,770 · C 1,77112:55 · O 1,771 · H 1,774 · L 1,771 · C 1,77313:00 · O 1,773 · H 1,776 · L 1,773 · C 1,77613:05 · O 1,776 · H 1,777 · L 1,774 · C 1,77713:10 · O 1,778 · H 1,779 · L 1,777 · C 1,77813:15 · O 1,778 · H 1,782 · L 1,778 · C 1,78113:20 · O 1,781 · H 1,782 · L 1,780 · C 1,78113:25 · O 1,782 · H 1,782 · L 1,780 · C 1,78013:30 · O 1,780 · H 1,780 · L 1,779 · C 1,77913:35 · O 1,779 · H 1,784 · L 1,779 · C 1,78313:40 · O 1,783 · H 1,784 · L 1,780 · C 1,78213:45 · O 1,782 · H 1,783 · L 1,781 · C 1,78113:50 · O 1,781 · H 1,782 · L 1,780 · C 1,78113:55 · O 1,781 · H 1,783 · L 1,781 · C 1,78214:00 · O 1,781 · H 1,782 · L 1,781 · C 1,78214:05 · O 1,781 · H 1,781 · L 1,780 · C 1,78114:10 · O 1,781 · H 1,782 · L 1,779 · C 1,78014:15 · O 1,780 · H 1,781 · L 1,778 · C 1,77814:20 · O 1,778 · H 1,779 · L 1,776 · C 1,77714:25 · O 1,777 · H 1,777 · L 1,775 · C 1,77614:30 · O 1,775 · H 1,777 · L 1,773 · C 1,77314:35 · O 1,774 · H 1,774 · L 1,772 · C 1,77314:40 · O 1,773 · H 1,774 · L 1,772 · C 1,77314:45 · O 1,773 · H 1,775 · L 1,772 · C 1,77414:50 · O 1,774 · H 1,776 · L 1,774 · C 1,77614:55 · O 1,775 · H 1,776 · L 1,774 · C 1,77515:00 · O 1,775 · H 1,775 · L 1,771 · C 1,77215:05 · O 1,771 · H 1,774 · L 1,771 · C 1,77415:10 · O 1,774 · H 1,776 · L 1,773 · C 1,77515:15 · O 1,777 · H 1,777 · L 1,777 · C 1,777
1,7841,7761,76809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,778 · H 1,780 · L 1,768 · C 1,77209:30 · O 1,772 · H 1,782 · L 1,772 · C 1,77509:45 · O 1,774 · H 1,781 · L 1,774 · C 1,78010:00 · O 1,779 · H 1,780 · L 1,776 · C 1,77910:15 · O 1,779 · H 1,779 · L 1,772 · C 1,77210:30 · O 1,772 · H 1,779 · L 1,772 · C 1,77710:45 · O 1,777 · H 1,782 · L 1,777 · C 1,78011:00 · O 1,780 · H 1,780 · L 1,773 · C 1,77411:15 · O 1,774 · H 1,776 · L 1,771 · C 1,77511:30 · O 1,776 · H 1,779 · L 1,776 · C 1,77611:45 · O 1,777 · H 1,779 · L 1,774 · C 1,77612:00 · O 1,776 · H 1,779 · L 1,775 · C 1,77712:15 · O 1,776 · H 1,776 · L 1,768 · C 1,77612:30 · O 1,776 · H 1,776 · L 1,772 · C 1,77312:45 · O 1,773 · H 1,774 · L 1,770 · C 1,77313:00 · O 1,773 · H 1,779 · L 1,773 · C 1,77813:15 · O 1,778 · H 1,782 · L 1,778 · C 1,78013:30 · O 1,780 · H 1,784 · L 1,779 · C 1,78213:45 · O 1,782 · H 1,783 · L 1,780 · C 1,78214:00 · O 1,781 · H 1,782 · L 1,779 · C 1,78014:15 · O 1,780 · H 1,781 · L 1,775 · C 1,77614:30 · O 1,775 · H 1,777 · L 1,772 · C 1,77314:45 · O 1,773 · H 1,776 · L 1,772 · C 1,77515:00 · O 1,775 · H 1,776 · L 1,771 · C 1,77515:15 · O 1,777 · H 1,777 · L 1,777 · C 1,777

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 ₹1,778.30 ₹1,779.00 ₹1,767.50 ₹1,770.40 — 55,118
09:20 ₹1,772.80 ₹1,779.60 ₹1,770.10 ₹1,779.00 +0.49% 33,057
09:25 ₹1,778.30 ₹1,778.90 ₹1,770.50 ₹1,772.10 -0.39% 20,576
09:30 ₹1,772.30 ₹1,782.40 ₹1,771.90 ₹1,778.70 +0.37% 51,093
09:35 ₹1,778.40 ₹1,779.70 ₹1,776.70 ₹1,778.60 -0.01% 12,245
09:40 ₹1,778.60 ₹1,778.60 ₹1,771.60 ₹1,774.50 -0.23% 29,873
09:45 ₹1,774.00 ₹1,778.40 ₹1,774.00 ₹1,778.10 +0.20% 9,844
09:50 ₹1,777.80 ₹1,780.00 ₹1,776.80 ₹1,777.70 -0.02% 9,683
09:55 ₹1,777.70 ₹1,781.00 ₹1,777.60 ₹1,779.70 +0.11% 6,295
10:00 ₹1,779.40 ₹1,779.50 ₹1,777.10 ₹1,779.30 -0.02% 7,893
10:05 ₹1,778.90 ₹1,779.70 ₹1,778.10 ₹1,778.10 -0.07% 6,047
10:10 ₹1,778.00 ₹1,779.90 ₹1,776.30 ₹1,779.10 +0.06% 9,402
10:15 ₹1,778.60 ₹1,779.00 ₹1,775.50 ₹1,777.90 -0.07% 13,999
10:20 ₹1,778.00 ₹1,778.30 ₹1,776.40 ₹1,778.00 +0.01% 7,591
10:25 ₹1,778.00 ₹1,778.00 ₹1,772.00 ₹1,772.00 -0.34% 21,440
10:30 ₹1,772.10 ₹1,775.10 ₹1,772.10 ₹1,774.00 +0.11% 12,373
10:35 ₹1,774.00 ₹1,779.10 ₹1,773.50 ₹1,775.00 +0.06% 20,968
10:40 ₹1,774.30 ₹1,777.60 ₹1,773.70 ₹1,776.90 +0.11% 15,267
10:45 ₹1,777.10 ₹1,779.80 ₹1,777.00 ₹1,778.40 +0.08% 8,948
10:50 ₹1,778.60 ₹1,781.90 ₹1,778.60 ₹1,781.10 +0.15% 13,224
10:55 ₹1,780.00 ₹1,782.00 ₹1,778.60 ₹1,780.10 -0.06% 17,509
11:00 ₹1,780.10 ₹1,780.10 ₹1,775.10 ₹1,775.90 -0.24% 10,831
11:05 ₹1,775.40 ₹1,776.50 ₹1,775.20 ₹1,776.20 +0.02% 7,751
11:10 ₹1,776.10 ₹1,777.30 ₹1,773.30 ₹1,773.90 -0.13% 8,370
11:15 ₹1,774.00 ₹1,774.20 ₹1,772.10 ₹1,772.20 -0.10% 13,323
11:20 ₹1,772.30 ₹1,774.00 ₹1,771.40 ₹1,773.30 +0.06% 10,165
11:25 ₹1,773.10 ₹1,776.00 ₹1,772.80 ₹1,775.40 +0.12% 12,755
11:30 ₹1,775.80 ₹1,777.80 ₹1,775.80 ₹1,777.40 +0.11% 12,778
11:35 ₹1,776.90 ₹1,778.00 ₹1,775.80 ₹1,777.30 -0.01% 10,661
11:40 ₹1,777.10 ₹1,779.10 ₹1,776.10 ₹1,776.10 -0.07% 15,648
11:45 ₹1,776.50 ₹1,779.20 ₹1,775.40 ₹1,778.10 +0.11% 21,844
11:50 ₹1,778.10 ₹1,778.30 ₹1,776.20 ₹1,776.20 -0.11% 10,409
11:55 ₹1,776.30 ₹1,776.30 ₹1,773.60 ₹1,776.00 -0.01% 10,581
12:00 ₹1,775.80 ₹1,779.00 ₹1,775.40 ₹1,777.30 +0.07% 19,536
12:05 ₹1,776.30 ₹1,778.70 ₹1,776.30 ₹1,778.20 +0.05% 12,412
12:10 ₹1,778.10 ₹1,778.10 ₹1,775.70 ₹1,776.50 -0.10% 6,100
12:15 ₹1,776.40 ₹1,776.40 ₹1,774.40 ₹1,775.10 -0.08% 16,852
12:20 ₹1,775.20 ₹1,775.20 ₹1,768.00 ₹1,773.10 -0.11% 28,040
12:25 ₹1,773.20 ₹1,776.20 ₹1,772.20 ₹1,775.60 +0.14% 33,263
12:30 ₹1,775.70 ₹1,776.20 ₹1,773.00 ₹1,773.10 -0.14% 13,193
12:35 ₹1,773.40 ₹1,774.10 ₹1,772.20 ₹1,772.40 -0.04% 9,524
12:40 ₹1,774.30 ₹1,774.40 ₹1,772.60 ₹1,772.60 +0.01% 11,117
12:45 ₹1,772.80 ₹1,773.40 ₹1,771.70 ₹1,771.90 -0.04% 12,801
12:50 ₹1,772.20 ₹1,772.50 ₹1,770.30 ₹1,771.10 -0.05% 15,856
12:55 ₹1,771.10 ₹1,774.00 ₹1,770.80 ₹1,772.60 +0.08% 26,146
13:00 ₹1,772.50 ₹1,776.30 ₹1,772.50 ₹1,775.60 +0.17% 10,370
13:05 ₹1,775.50 ₹1,777.10 ₹1,773.90 ₹1,777.00 +0.08% 11,748
13:10 ₹1,777.50 ₹1,778.90 ₹1,776.70 ₹1,777.60 +0.03% 11,724
13:15 ₹1,777.50 ₹1,781.60 ₹1,777.50 ₹1,780.70 +0.17% 13,354
13:20 ₹1,780.80 ₹1,781.70 ₹1,779.60 ₹1,781.20 +0.03% 9,427
13:25 ₹1,781.50 ₹1,781.90 ₹1,779.50 ₹1,780.00 -0.07% 9,476
13:30 ₹1,779.80 ₹1,780.10 ₹1,778.60 ₹1,778.90 -0.06% 11,135
13:35 ₹1,778.90 ₹1,783.70 ₹1,778.70 ₹1,783.10 +0.24% 12,717
13:40 ₹1,783.20 ₹1,784.00 ₹1,780.20 ₹1,781.90 -0.07% 11,525
13:45 ₹1,781.90 ₹1,782.80 ₹1,780.60 ₹1,781.10 -0.04% 9,916
13:50 ₹1,781.20 ₹1,781.90 ₹1,779.60 ₹1,781.40 +0.02% 12,297
13:55 ₹1,781.40 ₹1,783.10 ₹1,780.90 ₹1,781.60 +0.01% 9,210
14:00 ₹1,781.40 ₹1,782.10 ₹1,780.50 ₹1,781.60 +0.00% 9,357
14:05 ₹1,781.30 ₹1,781.40 ₹1,780.00 ₹1,780.70 -0.05% 8,432
14:10 ₹1,780.70 ₹1,782.20 ₹1,779.30 ₹1,780.20 -0.03% 8,545
14:15 ₹1,779.90 ₹1,780.70 ₹1,777.50 ₹1,778.20 -0.11% 12,932
14:20 ₹1,778.20 ₹1,778.90 ₹1,776.10 ₹1,776.80 -0.08% 13,468
14:25 ₹1,776.50 ₹1,777.10 ₹1,774.60 ₹1,775.50 -0.07% 19,045
14:30 ₹1,775.30 ₹1,777.10 ₹1,773.00 ₹1,773.30 -0.12% 14,796
14:35 ₹1,773.60 ₹1,773.60 ₹1,772.00 ₹1,772.60 -0.04% 10,815
14:40 ₹1,772.60 ₹1,774.00 ₹1,771.70 ₹1,773.30 +0.04% 13,466
14:45 ₹1,773.30 ₹1,774.50 ₹1,772.20 ₹1,774.40 +0.06% 19,659
14:50 ₹1,773.90 ₹1,776.10 ₹1,773.50 ₹1,776.10 +0.10% 13,505
14:55 ₹1,775.00 ₹1,776.00 ₹1,774.20 ₹1,774.50 -0.09% 13,524
15:00 ₹1,775.00 ₹1,775.00 ₹1,771.00 ₹1,771.60 -0.16% 14,788
15:05 ₹1,771.30 ₹1,773.50 ₹1,771.10 ₹1,773.50 +0.11% 35,347
15:10 ₹1,774.00 ₹1,775.70 ₹1,772.50 ₹1,774.70 +0.07% 30,475
15:15 ₹1,776.70 ₹1,776.70 ₹1,776.70 ₹1,776.70 +0.11% 1