Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,682.35 -0.41% NIFTY BANK 55,229.90 +0.18% NIFTY IT 27,967.60 -0.60% NIFTY MIDCAP 100 59,589.10 -0.29% NIFTY SMALLCAP 100 19,537.95 +0.46% NIFTY AUTO 25,284.35 -1.01% NIFTY PHARMA 26,484.10 -0.25% NIFTY FMCG 44,939.35 -0.59%
Open as of 10:33 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.

30 Sep 2026

exchange daily bar: O ₹1,757.60 · H ₹1,824.40 · L ₹1,749.10 · C ₹1,749.10
Open ₹1,769.30 High ₹1,824.40 Low ₹1,750.10 Close ₹1,755.20 ▼ -0.80% in the session
1,8241,7871,75009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,769 · H 1,795 · L 1,765 · C 1,78809:20 · O 1,788 · H 1,799 · L 1,786 · C 1,79709:25 · O 1,798 · H 1,799 · L 1,793 · C 1,79409:30 · O 1,793 · H 1,798 · L 1,790 · C 1,79309:35 · O 1,794 · H 1,798 · L 1,792 · C 1,79309:40 · O 1,793 · H 1,805 · L 1,793 · C 1,80209:45 · O 1,802 · H 1,803 · L 1,797 · C 1,79709:50 · O 1,797 · H 1,802 · L 1,795 · C 1,80109:55 · O 1,801 · H 1,808 · L 1,800 · C 1,80510:00 · O 1,805 · H 1,807 · L 1,802 · C 1,80610:05 · O 1,806 · H 1,816 · L 1,805 · C 1,81410:10 · O 1,814 · H 1,820 · L 1,812 · C 1,81910:15 · O 1,819 · H 1,822 · L 1,816 · C 1,82210:20 · O 1,822 · H 1,824 · L 1,820 · C 1,82310:25 · O 1,824 · H 1,824 · L 1,815 · C 1,81610:30 · O 1,816 · H 1,817 · L 1,807 · C 1,80810:35 · O 1,808 · H 1,811 · L 1,804 · C 1,80610:40 · O 1,806 · H 1,806 · L 1,799 · C 1,80210:45 · O 1,802 · H 1,803 · L 1,793 · C 1,79310:50 · O 1,793 · H 1,796 · L 1,789 · C 1,79510:55 · O 1,796 · H 1,796 · L 1,793 · C 1,79411:00 · O 1,794 · H 1,799 · L 1,793 · C 1,79611:05 · O 1,796 · H 1,796 · L 1,786 · C 1,78711:10 · O 1,787 · H 1,788 · L 1,783 · C 1,78411:15 · O 1,784 · H 1,784 · L 1,780 · C 1,78111:20 · O 1,781 · H 1,781 · L 1,772 · C 1,77211:25 · O 1,772 · H 1,776 · L 1,770 · C 1,77411:30 · O 1,774 · H 1,776 · L 1,772 · C 1,77511:35 · O 1,775 · H 1,776 · L 1,772 · C 1,77511:40 · O 1,775 · H 1,778 · L 1,774 · C 1,77611:45 · O 1,776 · H 1,776 · L 1,774 · C 1,77411:50 · O 1,774 · H 1,774 · L 1,771 · C 1,77111:55 · O 1,771 · H 1,773 · L 1,771 · C 1,77312:00 · O 1,773 · H 1,776 · L 1,773 · C 1,77612:05 · O 1,775 · H 1,776 · L 1,773 · C 1,77412:10 · O 1,773 · H 1,775 · L 1,771 · C 1,77212:15 · O 1,772 · H 1,772 · L 1,770 · C 1,77112:20 · O 1,770 · H 1,773 · L 1,770 · C 1,77112:25 · O 1,771 · H 1,775 · L 1,770 · C 1,77312:30 · O 1,773 · H 1,773 · L 1,771 · C 1,77312:35 · O 1,773 · H 1,773 · L 1,770 · C 1,77112:40 · O 1,771 · H 1,772 · L 1,770 · C 1,77112:45 · O 1,771 · H 1,774 · L 1,771 · C 1,77112:50 · O 1,771 · H 1,773 · L 1,771 · C 1,77212:55 · O 1,772 · H 1,773 · L 1,767 · C 1,76713:00 · O 1,768 · H 1,770 · L 1,767 · C 1,76813:05 · O 1,767 · H 1,768 · L 1,765 · C 1,76613:10 · O 1,767 · H 1,767 · L 1,763 · C 1,76313:15 · O 1,763 · H 1,766 · L 1,763 · C 1,76613:20 · O 1,766 · H 1,768 · L 1,765 · C 1,76613:25 · O 1,766 · H 1,768 · L 1,765 · C 1,76613:30 · O 1,766 · H 1,770 · L 1,766 · C 1,77013:35 · O 1,770 · H 1,770 · L 1,767 · C 1,76713:40 · O 1,767 · H 1,767 · L 1,763 · C 1,76313:45 · O 1,764 · H 1,764 · L 1,762 · C 1,76213:50 · O 1,762 · H 1,766 · L 1,762 · C 1,76613:55 · O 1,766 · H 1,768 · L 1,766 · C 1,76714:00 · O 1,767 · H 1,767 · L 1,764 · C 1,76714:05 · O 1,767 · H 1,768 · L 1,766 · C 1,76714:10 · O 1,767 · H 1,768 · L 1,767 · C 1,76714:15 · O 1,767 · H 1,767 · L 1,762 · C 1,76214:20 · O 1,763 · H 1,763 · L 1,755 · C 1,75514:25 · O 1,755 · H 1,757 · L 1,753 · C 1,75614:30 · O 1,755 · H 1,757 · L 1,754 · C 1,75614:35 · O 1,756 · H 1,756 · L 1,750 · C 1,75114:40 · O 1,751 · H 1,754 · L 1,750 · C 1,75414:45 · O 1,754 · H 1,759 · L 1,754 · C 1,75814:50 · O 1,759 · H 1,763 · L 1,758 · C 1,76214:55 · O 1,762 · H 1,762 · L 1,759 · C 1,75915:00 · O 1,759 · H 1,766 · L 1,759 · C 1,76215:05 · O 1,762 · H 1,763 · L 1,760 · C 1,76115:10 · O 1,761 · H 1,761 · L 1,755 · C 1,75515:15 · O 1,755 · H 1,755 · L 1,755 · C 1,755
1,8241,7871,75009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,769 · H 1,799 · L 1,765 · C 1,79409:30 · O 1,793 · H 1,805 · L 1,790 · C 1,80209:45 · O 1,802 · H 1,808 · L 1,795 · C 1,80510:00 · O 1,805 · H 1,820 · L 1,802 · C 1,81910:15 · O 1,819 · H 1,824 · L 1,815 · C 1,81610:30 · O 1,816 · H 1,817 · L 1,799 · C 1,80210:45 · O 1,802 · H 1,803 · L 1,789 · C 1,79411:00 · O 1,794 · H 1,799 · L 1,783 · C 1,78411:15 · O 1,784 · H 1,784 · L 1,770 · C 1,77411:30 · O 1,774 · H 1,778 · L 1,772 · C 1,77611:45 · O 1,776 · H 1,776 · L 1,771 · C 1,77312:00 · O 1,773 · H 1,776 · L 1,771 · C 1,77212:15 · O 1,772 · H 1,775 · L 1,770 · C 1,77312:30 · O 1,773 · H 1,773 · L 1,770 · C 1,77112:45 · O 1,771 · H 1,774 · L 1,767 · C 1,76713:00 · O 1,768 · H 1,770 · L 1,763 · C 1,76313:15 · O 1,763 · H 1,768 · L 1,763 · C 1,76613:30 · O 1,766 · H 1,770 · L 1,763 · C 1,76313:45 · O 1,764 · H 1,768 · L 1,762 · C 1,76714:00 · O 1,767 · H 1,768 · L 1,764 · C 1,76714:15 · O 1,767 · H 1,767 · L 1,753 · C 1,75614:30 · O 1,755 · H 1,757 · L 1,750 · C 1,75414:45 · O 1,754 · H 1,763 · L 1,754 · C 1,75915:00 · O 1,759 · H 1,766 · L 1,755 · C 1,75515:15 · O 1,755 · H 1,755 · L 1,755 · C 1,755

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 ₹1,769.30 ₹1,795.30 ₹1,764.80 ₹1,787.50 — 158,223
09:20 ₹1,788.00 ₹1,799.00 ₹1,786.00 ₹1,797.10 +0.54% 109,294
09:25 ₹1,797.80 ₹1,799.00 ₹1,793.40 ₹1,794.10 -0.17% 92,950
09:30 ₹1,792.70 ₹1,797.70 ₹1,790.00 ₹1,793.30 -0.04% 58,253
09:35 ₹1,794.00 ₹1,797.50 ₹1,792.10 ₹1,792.80 -0.03% 35,099
09:40 ₹1,792.80 ₹1,805.20 ₹1,792.80 ₹1,802.00 +0.51% 121,528
09:45 ₹1,802.30 ₹1,803.10 ₹1,797.00 ₹1,797.00 -0.28% 47,473
09:50 ₹1,797.30 ₹1,801.90 ₹1,794.50 ₹1,801.10 +0.23% 83,681
09:55 ₹1,801.10 ₹1,807.70 ₹1,799.80 ₹1,805.00 +0.22% 82,078
10:00 ₹1,805.10 ₹1,806.60 ₹1,801.80 ₹1,806.00 +0.06% 48,005
10:05 ₹1,805.90 ₹1,815.60 ₹1,804.70 ₹1,813.60 +0.42% 146,150
10:10 ₹1,813.50 ₹1,820.00 ₹1,812.00 ₹1,819.40 +0.32% 94,888
10:15 ₹1,819.40 ₹1,821.50 ₹1,815.60 ₹1,821.50 +0.12% 82,977
10:20 ₹1,821.50 ₹1,824.40 ₹1,820.00 ₹1,822.90 +0.08% 102,094
10:25 ₹1,823.50 ₹1,824.00 ₹1,815.00 ₹1,816.30 -0.36% 88,273
10:30 ₹1,816.30 ₹1,817.20 ₹1,807.00 ₹1,807.70 -0.47% 121,022
10:35 ₹1,808.40 ₹1,810.80 ₹1,804.00 ₹1,806.00 -0.09% 75,604
10:40 ₹1,806.00 ₹1,806.00 ₹1,799.20 ₹1,802.00 -0.22% 103,555
10:45 ₹1,802.30 ₹1,802.90 ₹1,792.90 ₹1,793.30 -0.48% 71,510
10:50 ₹1,793.20 ₹1,796.00 ₹1,789.00 ₹1,794.80 +0.08% 112,725
10:55 ₹1,795.50 ₹1,796.00 ₹1,793.00 ₹1,794.00 -0.04% 18,893
11:00 ₹1,794.00 ₹1,798.90 ₹1,793.20 ₹1,795.90 +0.11% 28,562
11:05 ₹1,795.90 ₹1,795.90 ₹1,786.20 ₹1,787.00 -0.50% 34,893
11:10 ₹1,787.40 ₹1,788.00 ₹1,783.00 ₹1,784.00 -0.17% 61,338
11:15 ₹1,784.00 ₹1,784.20 ₹1,780.10 ₹1,781.00 -0.17% 25,610
11:20 ₹1,780.80 ₹1,781.30 ₹1,771.60 ₹1,772.00 -0.51% 46,146
11:25 ₹1,772.40 ₹1,775.90 ₹1,770.00 ₹1,774.10 +0.12% 46,791
11:30 ₹1,774.40 ₹1,775.90 ₹1,772.10 ₹1,774.60 +0.03% 19,822
11:35 ₹1,774.80 ₹1,776.00 ₹1,772.00 ₹1,775.40 +0.05% 20,159
11:40 ₹1,775.40 ₹1,778.00 ₹1,773.80 ₹1,776.20 +0.05% 32,374
11:45 ₹1,776.00 ₹1,776.00 ₹1,774.00 ₹1,774.00 -0.12% 13,921
11:50 ₹1,774.10 ₹1,774.30 ₹1,770.60 ₹1,770.60 -0.19% 18,618
11:55 ₹1,771.30 ₹1,772.90 ₹1,771.00 ₹1,772.50 +0.11% 10,364
12:00 ₹1,773.00 ₹1,775.50 ₹1,772.60 ₹1,775.50 +0.17% 15,827
12:05 ₹1,775.40 ₹1,775.90 ₹1,773.20 ₹1,773.50 -0.11% 9,550
12:10 ₹1,773.30 ₹1,774.80 ₹1,770.60 ₹1,771.80 -0.10% 17,520
12:15 ₹1,772.00 ₹1,772.00 ₹1,770.30 ₹1,770.60 -0.07% 14,338
12:20 ₹1,770.30 ₹1,772.80 ₹1,770.30 ₹1,770.90 +0.02% 11,451
12:25 ₹1,771.10 ₹1,774.50 ₹1,770.40 ₹1,772.50 +0.09% 16,842
12:30 ₹1,772.80 ₹1,773.20 ₹1,771.00 ₹1,772.80 +0.02% 9,989
12:35 ₹1,773.10 ₹1,773.10 ₹1,770.20 ₹1,770.50 -0.13% 13,997
12:40 ₹1,770.60 ₹1,771.50 ₹1,770.00 ₹1,771.30 +0.05% 11,447
12:45 ₹1,771.30 ₹1,773.70 ₹1,770.50 ₹1,770.90 -0.02% 7,787
12:50 ₹1,771.00 ₹1,772.50 ₹1,771.00 ₹1,771.90 +0.06% 12,662
12:55 ₹1,771.90 ₹1,772.70 ₹1,766.60 ₹1,766.80 -0.29% 26,097
13:00 ₹1,767.50 ₹1,769.50 ₹1,767.20 ₹1,767.50 +0.04% 9,476
13:05 ₹1,767.40 ₹1,768.00 ₹1,765.40 ₹1,766.00 -0.08% 22,003
13:10 ₹1,766.50 ₹1,766.70 ₹1,762.50 ₹1,762.50 -0.20% 34,083
13:15 ₹1,763.20 ₹1,766.30 ₹1,763.00 ₹1,765.60 +0.18% 35,870
13:20 ₹1,765.80 ₹1,768.00 ₹1,765.30 ₹1,766.20 +0.03% 13,787
13:25 ₹1,766.10 ₹1,767.70 ₹1,765.20 ₹1,766.40 +0.01% 14,805
13:30 ₹1,765.60 ₹1,769.80 ₹1,765.60 ₹1,769.60 +0.18% 9,919
13:35 ₹1,769.80 ₹1,769.80 ₹1,766.60 ₹1,766.80 -0.16% 11,318
13:40 ₹1,767.10 ₹1,767.30 ₹1,763.20 ₹1,763.20 -0.20% 24,310
13:45 ₹1,763.60 ₹1,764.10 ₹1,761.80 ₹1,762.20 -0.06% 23,325
13:50 ₹1,762.00 ₹1,766.20 ₹1,762.00 ₹1,765.50 +0.19% 14,985
13:55 ₹1,765.90 ₹1,767.50 ₹1,765.80 ₹1,766.80 +0.07% 8,514
14:00 ₹1,766.70 ₹1,766.90 ₹1,764.30 ₹1,766.90 +0.01% 14,425
14:05 ₹1,766.90 ₹1,767.90 ₹1,766.40 ₹1,767.40 +0.03% 11,172
14:10 ₹1,767.40 ₹1,768.30 ₹1,766.50 ₹1,766.80 -0.03% 15,015
14:15 ₹1,766.50 ₹1,767.20 ₹1,761.80 ₹1,762.30 -0.25% 21,711
14:20 ₹1,762.70 ₹1,762.70 ₹1,755.10 ₹1,755.20 -0.40% 35,198
14:25 ₹1,755.10 ₹1,756.80 ₹1,753.10 ₹1,755.60 +0.02% 83,785
14:30 ₹1,755.20 ₹1,757.00 ₹1,754.00 ₹1,755.80 +0.01% 15,291
14:35 ₹1,756.00 ₹1,756.00 ₹1,750.20 ₹1,751.00 -0.27% 37,830
14:40 ₹1,750.80 ₹1,753.70 ₹1,750.10 ₹1,753.50 +0.14% 24,981
14:45 ₹1,754.00 ₹1,759.20 ₹1,753.80 ₹1,758.40 +0.28% 28,247
14:50 ₹1,758.50 ₹1,762.70 ₹1,757.70 ₹1,762.00 +0.20% 39,389
14:55 ₹1,761.80 ₹1,762.20 ₹1,759.40 ₹1,759.40 -0.15% 44,512
15:00 ₹1,759.40 ₹1,766.10 ₹1,759.40 ₹1,762.20 +0.16% 81,473
15:05 ₹1,762.10 ₹1,762.60 ₹1,759.50 ₹1,761.10 -0.06% 55,974
15:10 ₹1,760.70 ₹1,760.90 ₹1,755.00 ₹1,755.00 -0.35% 64,684
15:15 ₹1,755.20 ₹1,755.20 ₹1,755.20 ₹1,755.20 +0.01% 89