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.

29 Sep 2026

exchange daily bar: O ₹1,784.00 · H ₹1,813.80 · L ₹1,722.00 · C ₹1,722.00
Open ₹1,790.70 High ₹1,813.80 Low ₹1,765.90 Close ₹1,770.00 ▼ -1.16% in the session
1,8141,7901,76609:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 1,791 · H 1,801 · L 1,785 · C 1,79109:20 · O 1,790 · H 1,790 · L 1,780 · C 1,78709:25 · O 1,788 · H 1,790 · L 1,782 · C 1,78309:30 · O 1,783 · H 1,786 · L 1,781 · C 1,78309:35 · O 1,783 · H 1,783 · L 1,778 · C 1,78109:40 · O 1,782 · H 1,788 · L 1,782 · C 1,78409:45 · O 1,784 · H 1,785 · L 1,776 · C 1,77909:50 · O 1,779 · H 1,779 · L 1,773 · C 1,77609:55 · O 1,776 · H 1,777 · L 1,774 · C 1,77710:00 · O 1,777 · H 1,780 · L 1,776 · C 1,77910:05 · O 1,780 · H 1,781 · L 1,780 · C 1,78010:10 · O 1,780 · H 1,780 · L 1,779 · C 1,77910:15 · O 1,779 · H 1,780 · L 1,778 · C 1,77910:20 · O 1,779 · H 1,779 · L 1,774 · C 1,77810:25 · O 1,778 · H 1,784 · L 1,778 · C 1,78110:30 · O 1,781 · H 1,787 · L 1,779 · C 1,78610:35 · O 1,786 · H 1,787 · L 1,782 · C 1,78410:40 · O 1,784 · H 1,784 · L 1,782 · C 1,78310:45 · O 1,784 · H 1,786 · L 1,783 · C 1,78510:50 · O 1,785 · H 1,786 · L 1,784 · C 1,78510:55 · O 1,786 · H 1,789 · L 1,786 · C 1,78811:00 · O 1,788 · H 1,795 · L 1,787 · C 1,79311:05 · O 1,792 · H 1,793 · L 1,789 · C 1,79211:10 · O 1,791 · H 1,797 · L 1,791 · C 1,79411:15 · O 1,794 · H 1,796 · L 1,794 · C 1,79511:20 · O 1,796 · H 1,796 · L 1,790 · C 1,79011:25 · O 1,790 · H 1,792 · L 1,790 · C 1,79211:30 · O 1,792 · H 1,793 · L 1,790 · C 1,79011:35 · O 1,790 · H 1,799 · L 1,790 · C 1,79911:40 · O 1,799 · H 1,808 · L 1,797 · C 1,80811:45 · O 1,808 · H 1,814 · L 1,806 · C 1,80611:50 · O 1,807 · H 1,807 · L 1,804 · C 1,80611:55 · O 1,806 · H 1,807 · L 1,802 · C 1,80412:00 · O 1,804 · H 1,805 · L 1,800 · C 1,80112:05 · O 1,801 · H 1,802 · L 1,798 · C 1,79912:10 · O 1,799 · H 1,801 · L 1,798 · C 1,79912:15 · O 1,799 · H 1,802 · L 1,799 · C 1,80012:20 · O 1,801 · H 1,804 · L 1,800 · C 1,80412:25 · O 1,804 · H 1,804 · L 1,800 · C 1,80312:30 · O 1,802 · H 1,802 · L 1,798 · C 1,79912:35 · O 1,799 · H 1,802 · L 1,799 · C 1,80112:40 · O 1,801 · H 1,802 · L 1,799 · C 1,80112:45 · O 1,801 · H 1,802 · L 1,798 · C 1,79812:50 · O 1,798 · H 1,800 · L 1,796 · C 1,79812:55 · O 1,798 · H 1,799 · L 1,796 · C 1,79713:00 · O 1,797 · H 1,801 · L 1,796 · C 1,79613:05 · O 1,796 · H 1,798 · L 1,795 · C 1,79713:10 · O 1,797 · H 1,797 · L 1,795 · C 1,79613:15 · O 1,796 · H 1,797 · L 1,795 · C 1,79513:20 · O 1,795 · H 1,796 · L 1,793 · C 1,79513:25 · O 1,795 · H 1,796 · L 1,791 · C 1,79213:30 · O 1,792 · H 1,793 · L 1,788 · C 1,78913:35 · O 1,789 · H 1,789 · L 1,785 · C 1,78613:40 · O 1,787 · H 1,791 · L 1,786 · C 1,79013:45 · O 1,789 · H 1,792 · L 1,789 · C 1,79213:50 · O 1,792 · H 1,793 · L 1,790 · C 1,79013:55 · O 1,790 · H 1,792 · L 1,789 · C 1,79214:00 · O 1,791 · H 1,792 · L 1,790 · C 1,79014:05 · O 1,790 · H 1,793 · L 1,790 · C 1,79314:10 · O 1,793 · H 1,793 · L 1,783 · C 1,78514:15 · O 1,785 · H 1,786 · L 1,780 · C 1,78114:20 · O 1,781 · H 1,783 · L 1,779 · C 1,78214:25 · O 1,782 · H 1,782 · L 1,780 · C 1,78214:30 · O 1,781 · H 1,783 · L 1,779 · C 1,78014:35 · O 1,779 · H 1,781 · L 1,779 · C 1,78014:40 · O 1,780 · H 1,780 · L 1,777 · C 1,77814:45 · O 1,777 · H 1,778 · L 1,776 · C 1,77714:50 · O 1,777 · H 1,783 · L 1,777 · C 1,78214:55 · O 1,782 · H 1,783 · L 1,780 · C 1,78115:00 · O 1,780 · H 1,780 · L 1,770 · C 1,77015:05 · O 1,771 · H 1,777 · L 1,770 · C 1,77615:10 · O 1,777 · H 1,778 · L 1,766 · C 1,770
1,8141,7901,76609:1510:0011:0012:0013:0014:0015:0009:15 · O 1,791 · H 1,801 · L 1,780 · C 1,78309:30 · O 1,783 · H 1,788 · L 1,778 · C 1,78409:45 · O 1,784 · H 1,785 · L 1,773 · C 1,77710:00 · O 1,777 · H 1,781 · L 1,776 · C 1,77910:15 · O 1,779 · H 1,784 · L 1,774 · C 1,78110:30 · O 1,781 · H 1,787 · L 1,779 · C 1,78310:45 · O 1,784 · H 1,789 · L 1,783 · C 1,78811:00 · O 1,788 · H 1,797 · L 1,787 · C 1,79411:15 · O 1,794 · H 1,796 · L 1,790 · C 1,79211:30 · O 1,792 · H 1,808 · L 1,790 · C 1,80811:45 · O 1,808 · H 1,814 · L 1,802 · C 1,80412:00 · O 1,804 · H 1,805 · L 1,798 · C 1,79912:15 · O 1,799 · H 1,804 · L 1,799 · C 1,80312:30 · O 1,802 · H 1,802 · L 1,798 · C 1,80112:45 · O 1,801 · H 1,802 · L 1,796 · C 1,79713:00 · O 1,797 · H 1,801 · L 1,795 · C 1,79613:15 · O 1,796 · H 1,797 · L 1,791 · C 1,79213:30 · O 1,792 · H 1,793 · L 1,785 · C 1,79013:45 · O 1,789 · H 1,793 · L 1,789 · C 1,79214:00 · O 1,791 · H 1,793 · L 1,783 · C 1,78514:15 · O 1,785 · H 1,786 · L 1,779 · C 1,78214:30 · O 1,781 · H 1,783 · L 1,777 · C 1,77814:45 · O 1,777 · H 1,783 · L 1,776 · C 1,78115:00 · O 1,780 · H 1,780 · L 1,766 · C 1,770

72 five-minute candles · 24 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,790.70 ₹1,801.40 ₹1,785.20 ₹1,790.80 — 186,189
09:20 ₹1,789.60 ₹1,789.80 ₹1,780.10 ₹1,787.40 -0.19% 49,767
09:25 ₹1,787.50 ₹1,789.80 ₹1,782.10 ₹1,783.00 -0.25% 39,033
09:30 ₹1,782.90 ₹1,786.10 ₹1,780.60 ₹1,782.70 -0.02% 32,126
09:35 ₹1,783.40 ₹1,783.40 ₹1,778.20 ₹1,780.90 -0.10% 26,083
09:40 ₹1,781.50 ₹1,788.30 ₹1,781.50 ₹1,784.30 +0.19% 26,602
09:45 ₹1,784.40 ₹1,784.90 ₹1,775.70 ₹1,778.70 -0.31% 36,206
09:50 ₹1,778.70 ₹1,779.00 ₹1,773.00 ₹1,776.10 -0.15% 20,500
09:55 ₹1,776.10 ₹1,777.20 ₹1,774.30 ₹1,776.70 +0.03% 10,260
10:00 ₹1,776.70 ₹1,780.00 ₹1,776.20 ₹1,778.80 +0.12% 18,822
10:05 ₹1,780.30 ₹1,781.20 ₹1,779.50 ₹1,780.00 +0.07% 8,498
10:10 ₹1,779.80 ₹1,780.40 ₹1,779.00 ₹1,779.00 -0.06% 6,694
10:15 ₹1,779.00 ₹1,779.50 ₹1,778.40 ₹1,778.90 -0.01% 7,270
10:20 ₹1,778.90 ₹1,779.00 ₹1,774.20 ₹1,777.70 -0.07% 15,480
10:25 ₹1,777.90 ₹1,784.10 ₹1,777.50 ₹1,781.30 +0.20% 44,270
10:30 ₹1,780.70 ₹1,786.70 ₹1,778.60 ₹1,785.90 +0.26% 33,199
10:35 ₹1,786.40 ₹1,786.80 ₹1,781.50 ₹1,783.80 -0.12% 14,510
10:40 ₹1,784.40 ₹1,784.40 ₹1,782.00 ₹1,783.40 -0.02% 6,036
10:45 ₹1,783.70 ₹1,786.00 ₹1,783.40 ₹1,785.10 +0.10% 12,857
10:50 ₹1,785.00 ₹1,786.00 ₹1,784.30 ₹1,785.40 +0.02% 5,705
10:55 ₹1,785.60 ₹1,788.50 ₹1,785.60 ₹1,787.80 +0.13% 11,572
11:00 ₹1,788.30 ₹1,795.10 ₹1,787.20 ₹1,792.80 +0.28% 34,191
11:05 ₹1,792.20 ₹1,792.50 ₹1,788.70 ₹1,791.60 -0.07% 10,509
11:10 ₹1,791.40 ₹1,796.60 ₹1,790.50 ₹1,793.70 +0.12% 28,851
11:15 ₹1,794.00 ₹1,795.80 ₹1,794.00 ₹1,795.40 +0.09% 13,097
11:20 ₹1,795.60 ₹1,796.00 ₹1,790.00 ₹1,790.40 -0.28% 21,594
11:25 ₹1,790.40 ₹1,792.00 ₹1,790.00 ₹1,792.00 +0.09% 12,726
11:30 ₹1,792.00 ₹1,792.70 ₹1,790.10 ₹1,790.30 -0.09% 17,939
11:35 ₹1,790.40 ₹1,798.50 ₹1,790.30 ₹1,798.50 +0.46% 45,241
11:40 ₹1,798.50 ₹1,807.80 ₹1,797.40 ₹1,807.70 +0.51% 55,309
11:45 ₹1,807.90 ₹1,813.80 ₹1,805.90 ₹1,806.40 -0.07% 53,877
11:50 ₹1,806.70 ₹1,807.10 ₹1,803.80 ₹1,806.20 -0.01% 17,302
11:55 ₹1,806.40 ₹1,806.80 ₹1,802.00 ₹1,803.90 -0.13% 14,037
12:00 ₹1,803.80 ₹1,805.40 ₹1,800.00 ₹1,801.00 -0.16% 15,821
12:05 ₹1,800.60 ₹1,802.00 ₹1,797.60 ₹1,798.50 -0.14% 18,427
12:10 ₹1,799.30 ₹1,800.90 ₹1,797.80 ₹1,799.10 +0.03% 16,664
12:15 ₹1,799.20 ₹1,801.50 ₹1,798.90 ₹1,800.30 +0.07% 9,470
12:20 ₹1,800.50 ₹1,804.40 ₹1,799.90 ₹1,804.40 +0.23% 10,896
12:25 ₹1,804.30 ₹1,804.30 ₹1,800.40 ₹1,802.50 -0.11% 10,088
12:30 ₹1,802.00 ₹1,802.00 ₹1,798.30 ₹1,799.30 -0.18% 9,944
12:35 ₹1,799.00 ₹1,802.00 ₹1,799.00 ₹1,801.30 +0.11% 8,092
12:40 ₹1,801.40 ₹1,802.20 ₹1,799.20 ₹1,800.70 -0.03% 12,623
12:45 ₹1,801.30 ₹1,801.90 ₹1,797.80 ₹1,797.80 -0.16% 10,423
12:50 ₹1,797.80 ₹1,799.50 ₹1,796.30 ₹1,798.10 +0.02% 11,019
12:55 ₹1,798.40 ₹1,799.00 ₹1,795.70 ₹1,796.70 -0.08% 9,016
13:00 ₹1,797.40 ₹1,800.80 ₹1,795.80 ₹1,796.20 -0.03% 19,060
13:05 ₹1,796.20 ₹1,797.70 ₹1,795.30 ₹1,797.10 +0.05% 6,861
13:10 ₹1,797.10 ₹1,797.40 ₹1,795.40 ₹1,796.30 -0.04% 11,054
13:15 ₹1,796.30 ₹1,797.00 ₹1,795.10 ₹1,795.20 -0.06% 5,037
13:20 ₹1,795.10 ₹1,795.60 ₹1,792.80 ₹1,795.00 -0.01% 18,852
13:25 ₹1,794.70 ₹1,796.00 ₹1,791.40 ₹1,792.30 -0.15% 11,276
13:30 ₹1,792.10 ₹1,792.70 ₹1,788.10 ₹1,789.20 -0.17% 25,811
13:35 ₹1,788.80 ₹1,789.00 ₹1,785.00 ₹1,786.40 -0.16% 37,972
13:40 ₹1,786.50 ₹1,791.00 ₹1,786.10 ₹1,789.60 +0.18% 11,763
13:45 ₹1,789.40 ₹1,792.40 ₹1,789.40 ₹1,792.00 +0.13% 11,779
13:50 ₹1,792.00 ₹1,792.90 ₹1,789.60 ₹1,789.90 -0.12% 11,704
13:55 ₹1,789.90 ₹1,791.50 ₹1,788.60 ₹1,791.50 +0.09% 11,640
14:00 ₹1,790.90 ₹1,791.90 ₹1,789.50 ₹1,789.60 -0.11% 10,993
14:05 ₹1,789.60 ₹1,793.00 ₹1,789.60 ₹1,792.60 +0.17% 9,871
14:10 ₹1,793.00 ₹1,793.20 ₹1,783.30 ₹1,785.40 -0.40% 26,600
14:15 ₹1,785.20 ₹1,786.20 ₹1,780.00 ₹1,780.70 -0.26% 25,054
14:20 ₹1,781.00 ₹1,783.40 ₹1,779.40 ₹1,781.70 +0.06% 16,934
14:25 ₹1,781.60 ₹1,782.00 ₹1,780.40 ₹1,781.70 +0.00% 11,501
14:30 ₹1,781.00 ₹1,783.20 ₹1,779.00 ₹1,779.70 -0.11% 24,598
14:35 ₹1,779.40 ₹1,781.00 ₹1,778.70 ₹1,780.10 +0.02% 11,648
14:40 ₹1,780.10 ₹1,780.40 ₹1,776.60 ₹1,777.90 -0.12% 36,056
14:45 ₹1,777.30 ₹1,777.80 ₹1,776.10 ₹1,777.30 -0.03% 14,509
14:50 ₹1,777.00 ₹1,782.80 ₹1,777.00 ₹1,782.30 +0.28% 20,564
14:55 ₹1,782.30 ₹1,783.20 ₹1,780.10 ₹1,780.70 -0.09% 31,525
15:00 ₹1,779.80 ₹1,779.80 ₹1,770.00 ₹1,770.20 -0.59% 51,313
15:05 ₹1,770.70 ₹1,776.60 ₹1,770.20 ₹1,776.30 +0.34% 88,565
15:10 ₹1,777.00 ₹1,778.00 ₹1,765.90 ₹1,770.00 -0.35% 114,641