Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,689.80 -0.38% NIFTY BANK 55,230.00 +0.18% NIFTY IT 27,977.95 -0.56% NIFTY MIDCAP 100 59,649.55 -0.19% NIFTY SMALLCAP 100 19,550.45 +0.52% NIFTY AUTO 25,306.20 -0.92% NIFTY PHARMA 26,490.95 -0.22% NIFTY FMCG 44,954.10 -0.56%
Open as of 10:31 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.

1 Oct 2026

exchange daily bar: O ₹1,764.80 · H ₹1,831.00 · L ₹1,763.60 · C ₹1,826.00
Open ₹1,763.60 High ₹1,831.00 Low ₹1,763.60 Close ₹1,824.40 ▲ +3.45% in the session
1,8311,7971,76409:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 1,764 · H 1,792 · L 1,764 · C 1,78409:20 · O 1,784 · H 1,787 · L 1,778 · C 1,78109:25 · O 1,781 · H 1,781 · L 1,773 · C 1,77509:30 · O 1,776 · H 1,785 · L 1,776 · C 1,77709:35 · O 1,777 · H 1,778 · L 1,769 · C 1,77709:40 · O 1,777 · H 1,780 · L 1,774 · C 1,77409:45 · O 1,773 · H 1,776 · L 1,771 · C 1,77409:50 · O 1,774 · H 1,776 · L 1,772 · C 1,77209:55 · O 1,773 · H 1,786 · L 1,770 · C 1,78510:00 · O 1,785 · H 1,798 · L 1,785 · C 1,79510:05 · O 1,796 · H 1,810 · L 1,795 · C 1,80710:10 · O 1,807 · H 1,813 · L 1,803 · C 1,80810:15 · O 1,808 · H 1,809 · L 1,804 · C 1,80410:20 · O 1,804 · H 1,804 · L 1,793 · C 1,80210:25 · O 1,802 · H 1,811 · L 1,802 · C 1,80910:30 · O 1,809 · H 1,814 · L 1,808 · C 1,81410:35 · O 1,814 · H 1,814 · L 1,806 · C 1,81110:40 · O 1,811 · H 1,813 · L 1,810 · C 1,81010:45 · O 1,811 · H 1,817 · L 1,808 · C 1,81510:50 · O 1,815 · H 1,819 · L 1,810 · C 1,81010:55 · O 1,809 · H 1,816 · L 1,808 · C 1,81311:00 · O 1,812 · H 1,814 · L 1,810 · C 1,81311:05 · O 1,812 · H 1,814 · L 1,810 · C 1,81111:10 · O 1,811 · H 1,813 · L 1,809 · C 1,80911:15 · O 1,809 · H 1,818 · L 1,809 · C 1,81711:20 · O 1,817 · H 1,818 · L 1,810 · C 1,81311:25 · O 1,813 · H 1,814 · L 1,811 · C 1,81311:30 · O 1,813 · H 1,815 · L 1,811 · C 1,81511:35 · O 1,815 · H 1,816 · L 1,810 · C 1,81111:40 · O 1,811 · H 1,813 · L 1,810 · C 1,81211:45 · O 1,812 · H 1,812 · L 1,807 · C 1,80811:50 · O 1,808 · H 1,810 · L 1,807 · C 1,80811:55 · O 1,808 · H 1,809 · L 1,805 · C 1,80712:00 · O 1,808 · H 1,808 · L 1,803 · C 1,80312:05 · O 1,803 · H 1,804 · L 1,800 · C 1,80112:10 · O 1,801 · H 1,801 · L 1,797 · C 1,79812:15 · O 1,798 · H 1,800 · L 1,797 · C 1,79712:20 · O 1,797 · H 1,798 · L 1,791 · C 1,79112:25 · O 1,792 · H 1,792 · L 1,785 · C 1,78712:30 · O 1,786 · H 1,788 · L 1,782 · C 1,78712:35 · O 1,788 · H 1,789 · L 1,786 · C 1,78612:40 · O 1,786 · H 1,787 · L 1,780 · C 1,78012:45 · O 1,780 · H 1,781 · L 1,774 · C 1,77512:50 · O 1,775 · H 1,777 · L 1,774 · C 1,77512:55 · O 1,775 · H 1,779 · L 1,773 · C 1,77613:00 · O 1,775 · H 1,781 · L 1,775 · C 1,77913:05 · O 1,778 · H 1,782 · L 1,777 · C 1,78213:10 · O 1,781 · H 1,782 · L 1,778 · C 1,77813:15 · O 1,779 · H 1,779 · L 1,775 · C 1,77513:20 · O 1,775 · H 1,778 · L 1,775 · C 1,77713:25 · O 1,777 · H 1,779 · L 1,775 · C 1,77513:30 · O 1,776 · H 1,783 · L 1,772 · C 1,78213:35 · O 1,782 · H 1,783 · L 1,776 · C 1,77713:40 · O 1,777 · H 1,779 · L 1,772 · C 1,77513:45 · O 1,776 · H 1,777 · L 1,774 · C 1,77713:50 · O 1,777 · H 1,778 · L 1,776 · C 1,77713:55 · O 1,778 · H 1,778 · L 1,773 · C 1,77514:00 · O 1,775 · H 1,776 · L 1,772 · C 1,77514:05 · O 1,775 · H 1,779 · L 1,774 · C 1,77914:10 · O 1,779 · H 1,788 · L 1,777 · C 1,78714:15 · O 1,787 · H 1,788 · L 1,783 · C 1,78714:20 · O 1,787 · H 1,789 · L 1,786 · C 1,78714:25 · O 1,787 · H 1,791 · L 1,787 · C 1,79114:30 · O 1,792 · H 1,805 · L 1,792 · C 1,80414:35 · O 1,805 · H 1,811 · L 1,804 · C 1,80914:40 · O 1,810 · H 1,824 · L 1,809 · C 1,82414:45 · O 1,824 · H 1,831 · L 1,822 · C 1,82414:50 · O 1,824 · H 1,829 · L 1,823 · C 1,82814:55 · O 1,828 · H 1,829 · L 1,821 · C 1,82415:00 · O 1,823 · H 1,826 · L 1,820 · C 1,82615:05 · O 1,826 · H 1,830 · L 1,826 · C 1,83015:10 · O 1,830 · H 1,830 · L 1,819 · C 1,824
1,8311,7971,76409:1510:0011:0012:0013:0014:0015:0009:15 · O 1,764 · H 1,792 · L 1,764 · C 1,77509:30 · O 1,776 · H 1,785 · L 1,769 · C 1,77409:45 · O 1,773 · H 1,786 · L 1,770 · C 1,78510:00 · O 1,785 · H 1,813 · L 1,785 · C 1,80810:15 · O 1,808 · H 1,811 · L 1,793 · C 1,80910:30 · O 1,809 · H 1,814 · L 1,806 · C 1,81010:45 · O 1,811 · H 1,819 · L 1,808 · C 1,81311:00 · O 1,812 · H 1,814 · L 1,809 · C 1,80911:15 · O 1,809 · H 1,818 · L 1,809 · C 1,81311:30 · O 1,813 · H 1,816 · L 1,810 · C 1,81211:45 · O 1,812 · H 1,812 · L 1,805 · C 1,80712:00 · O 1,808 · H 1,808 · L 1,797 · C 1,79812:15 · O 1,798 · H 1,800 · L 1,785 · C 1,78712:30 · O 1,786 · H 1,789 · L 1,780 · C 1,78012:45 · O 1,780 · H 1,781 · L 1,773 · C 1,77613:00 · O 1,775 · H 1,782 · L 1,775 · C 1,77813:15 · O 1,779 · H 1,779 · L 1,775 · C 1,77513:30 · O 1,776 · H 1,783 · L 1,772 · C 1,77513:45 · O 1,776 · H 1,778 · L 1,773 · C 1,77514:00 · O 1,775 · H 1,788 · L 1,772 · C 1,78714:15 · O 1,787 · H 1,791 · L 1,783 · C 1,79114:30 · O 1,792 · H 1,824 · L 1,792 · C 1,82414:45 · O 1,824 · H 1,831 · L 1,821 · C 1,82415:00 · O 1,823 · H 1,830 · L 1,819 · C 1,824

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 ₹1,763.60 ₹1,791.60 ₹1,763.60 ₹1,783.60 — 147,974
09:20 ₹1,783.50 ₹1,786.50 ₹1,778.30 ₹1,781.20 -0.13% 45,335
09:25 ₹1,780.80 ₹1,781.20 ₹1,773.10 ₹1,775.20 -0.34% 28,157
09:30 ₹1,776.00 ₹1,785.00 ₹1,776.00 ₹1,777.30 +0.12% 29,758
09:35 ₹1,776.90 ₹1,777.50 ₹1,769.00 ₹1,776.80 -0.03% 29,268
09:40 ₹1,776.60 ₹1,780.10 ₹1,773.50 ₹1,774.00 -0.16% 18,761
09:45 ₹1,772.90 ₹1,776.40 ₹1,771.00 ₹1,773.50 -0.03% 16,811
09:50 ₹1,773.50 ₹1,776.00 ₹1,771.60 ₹1,771.60 -0.11% 11,514
09:55 ₹1,772.50 ₹1,786.20 ₹1,770.20 ₹1,784.90 +0.75% 41,427
10:00 ₹1,784.50 ₹1,797.90 ₹1,784.50 ₹1,795.40 +0.59% 51,617
10:05 ₹1,795.80 ₹1,809.70 ₹1,795.20 ₹1,807.00 +0.65% 88,713
10:10 ₹1,806.50 ₹1,812.90 ₹1,802.90 ₹1,807.50 +0.03% 60,815
10:15 ₹1,808.30 ₹1,809.20 ₹1,804.00 ₹1,804.00 -0.19% 30,917
10:20 ₹1,804.00 ₹1,804.00 ₹1,792.80 ₹1,802.00 -0.11% 59,993
10:25 ₹1,802.00 ₹1,810.60 ₹1,802.00 ₹1,809.00 +0.39% 105,372
10:30 ₹1,808.80 ₹1,814.00 ₹1,808.30 ₹1,813.90 +0.27% 57,939
10:35 ₹1,814.00 ₹1,814.00 ₹1,805.80 ₹1,810.60 -0.18% 47,980
10:40 ₹1,810.90 ₹1,813.30 ₹1,809.80 ₹1,810.10 -0.03% 11,604
10:45 ₹1,810.50 ₹1,817.30 ₹1,807.70 ₹1,815.20 +0.28% 60,996
10:50 ₹1,815.20 ₹1,818.60 ₹1,809.70 ₹1,809.70 -0.30% 58,269
10:55 ₹1,808.90 ₹1,815.50 ₹1,807.70 ₹1,812.80 +0.17% 72,983
11:00 ₹1,812.00 ₹1,813.80 ₹1,809.80 ₹1,812.70 -0.01% 70,992
11:05 ₹1,812.40 ₹1,813.50 ₹1,810.40 ₹1,811.10 -0.09% 24,647
11:10 ₹1,811.10 ₹1,812.60 ₹1,808.50 ₹1,809.30 -0.10% 22,381
11:15 ₹1,809.40 ₹1,817.80 ₹1,809.40 ₹1,817.00 +0.43% 37,667
11:20 ₹1,817.00 ₹1,817.90 ₹1,810.10 ₹1,813.10 -0.21% 27,103
11:25 ₹1,813.00 ₹1,813.50 ₹1,811.00 ₹1,812.90 -0.01% 16,764
11:30 ₹1,812.90 ₹1,815.00 ₹1,811.20 ₹1,815.00 +0.12% 26,283
11:35 ₹1,814.70 ₹1,815.90 ₹1,810.00 ₹1,810.50 -0.25% 26,839
11:40 ₹1,810.50 ₹1,812.60 ₹1,810.10 ₹1,811.80 +0.07% 24,456
11:45 ₹1,811.80 ₹1,811.80 ₹1,806.50 ₹1,807.90 -0.22% 28,626
11:50 ₹1,807.90 ₹1,810.00 ₹1,807.00 ₹1,808.00 +0.01% 16,823
11:55 ₹1,807.70 ₹1,809.10 ₹1,805.20 ₹1,806.90 -0.06% 25,416
12:00 ₹1,807.60 ₹1,808.00 ₹1,803.00 ₹1,803.00 -0.22% 34,779
12:05 ₹1,803.00 ₹1,803.60 ₹1,800.00 ₹1,801.20 -0.10% 39,037
12:10 ₹1,801.20 ₹1,801.20 ₹1,796.80 ₹1,797.90 -0.18% 103,252
12:15 ₹1,797.90 ₹1,799.60 ₹1,797.00 ₹1,797.40 -0.03% 21,146
12:20 ₹1,797.40 ₹1,798.00 ₹1,790.60 ₹1,791.30 -0.34% 70,576
12:25 ₹1,791.80 ₹1,791.90 ₹1,785.00 ₹1,786.50 -0.27% 36,087
12:30 ₹1,785.90 ₹1,788.10 ₹1,782.00 ₹1,787.00 +0.03% 72,961
12:35 ₹1,787.50 ₹1,789.40 ₹1,785.50 ₹1,786.20 -0.04% 20,492
12:40 ₹1,785.50 ₹1,786.80 ₹1,780.10 ₹1,780.10 -0.34% 21,892
12:45 ₹1,780.10 ₹1,780.70 ₹1,774.30 ₹1,775.30 -0.27% 46,895
12:50 ₹1,775.30 ₹1,776.80 ₹1,774.20 ₹1,775.20 -0.01% 20,475
12:55 ₹1,775.20 ₹1,778.50 ₹1,773.00 ₹1,776.00 +0.05% 58,620
13:00 ₹1,774.60 ₹1,780.80 ₹1,774.60 ₹1,778.50 +0.14% 33,687
13:05 ₹1,778.40 ₹1,781.90 ₹1,776.90 ₹1,781.90 +0.19% 21,236
13:10 ₹1,781.10 ₹1,781.60 ₹1,778.10 ₹1,778.10 -0.21% 26,461
13:15 ₹1,779.20 ₹1,779.20 ₹1,775.00 ₹1,775.00 -0.17% 31,590
13:20 ₹1,775.10 ₹1,777.80 ₹1,775.00 ₹1,776.80 +0.10% 24,213
13:25 ₹1,776.80 ₹1,779.00 ₹1,775.00 ₹1,775.40 -0.08% 19,339
13:30 ₹1,775.70 ₹1,782.60 ₹1,772.40 ₹1,781.80 +0.36% 68,445
13:35 ₹1,781.90 ₹1,782.70 ₹1,775.80 ₹1,776.60 -0.29% 24,521
13:40 ₹1,777.30 ₹1,778.80 ₹1,771.50 ₹1,774.70 -0.11% 46,839
13:45 ₹1,775.80 ₹1,777.20 ₹1,773.60 ₹1,776.80 +0.12% 27,706
13:50 ₹1,776.80 ₹1,778.00 ₹1,776.00 ₹1,777.20 +0.02% 12,734
13:55 ₹1,777.70 ₹1,777.70 ₹1,773.30 ₹1,775.00 -0.12% 24,922
14:00 ₹1,775.00 ₹1,775.90 ₹1,772.30 ₹1,775.00 +0.00% 92,632
14:05 ₹1,774.60 ₹1,779.40 ₹1,773.70 ₹1,778.70 +0.21% 43,532
14:10 ₹1,779.40 ₹1,787.90 ₹1,777.10 ₹1,786.70 +0.45% 44,722
14:15 ₹1,786.70 ₹1,787.90 ₹1,782.70 ₹1,786.60 -0.01% 29,078
14:20 ₹1,787.20 ₹1,788.50 ₹1,785.90 ₹1,787.30 +0.04% 16,822
14:25 ₹1,787.20 ₹1,791.00 ₹1,787.00 ₹1,790.50 +0.18% 29,114
14:30 ₹1,791.50 ₹1,804.60 ₹1,791.50 ₹1,803.80 +0.74% 56,033
14:35 ₹1,804.70 ₹1,811.20 ₹1,803.50 ₹1,809.40 +0.31% 73,823
14:40 ₹1,809.70 ₹1,824.40 ₹1,808.50 ₹1,824.40 +0.83% 171,489
14:45 ₹1,823.80 ₹1,831.00 ₹1,822.00 ₹1,824.30 -0.01% 130,337
14:50 ₹1,824.20 ₹1,828.50 ₹1,823.40 ₹1,828.20 +0.21% 57,246
14:55 ₹1,828.20 ₹1,829.00 ₹1,820.80 ₹1,823.60 -0.25% 88,932
15:00 ₹1,823.20 ₹1,826.00 ₹1,820.40 ₹1,826.00 +0.13% 85,674
15:05 ₹1,826.20 ₹1,829.70 ₹1,826.20 ₹1,829.70 +0.20% 110,546
15:10 ₹1,829.60 ₹1,829.70 ₹1,819.20 ₹1,824.40 -0.29% 144,635