Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← CRISIL

CRISIL 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.

5 Oct 2026

exchange daily bar: O ₹4,428.60 · H ₹4,531.50 · L ₹4,401.00 · C ₹4,505.80
Open ₹4,449.90 High ₹4,531.50 Low ₹4,434.20 Close ₹4,515.00 ▲ +1.46% in the session
4,5324,4834,43409:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,450 · H 4,462 · L 4,434 · C 4,46209:20 · O 4,461 · H 4,498 · L 4,454 · C 4,49509:25 · O 4,496 · H 4,499 · L 4,491 · C 4,49709:30 · O 4,497 · H 4,497 · L 4,484 · C 4,48609:35 · O 4,486 · H 4,489 · L 4,477 · C 4,48509:40 · O 4,485 · H 4,485 · L 4,472 · C 4,48209:45 · O 4,478 · H 4,525 · L 4,478 · C 4,52009:50 · O 4,520 · H 4,532 · L 4,513 · C 4,52109:55 · O 4,525 · H 4,525 · L 4,510 · C 4,51010:00 · O 4,514 · H 4,522 · L 4,509 · C 4,52210:05 · O 4,519 · H 4,523 · L 4,515 · C 4,52210:10 · O 4,520 · H 4,525 · L 4,517 · C 4,51810:15 · O 4,515 · H 4,524 · L 4,513 · C 4,51910:20 · O 4,519 · H 4,523 · L 4,509 · C 4,51010:25 · O 4,510 · H 4,513 · L 4,502 · C 4,51310:30 · O 4,513 · H 4,521 · L 4,476 · C 4,49510:35 · O 4,488 · H 4,490 · L 4,474 · C 4,47910:40 · O 4,478 · H 4,486 · L 4,476 · C 4,48410:45 · O 4,480 · H 4,485 · L 4,480 · C 4,48310:50 · O 4,482 · H 4,484 · L 4,472 · C 4,47310:55 · O 4,473 · H 4,480 · L 4,471 · C 4,47911:00 · O 4,474 · H 4,481 · L 4,472 · C 4,47711:05 · O 4,476 · H 4,479 · L 4,472 · C 4,47911:10 · O 4,475 · H 4,491 · L 4,474 · C 4,49111:15 · O 4,488 · H 4,492 · L 4,482 · C 4,48811:20 · O 4,492 · H 4,497 · L 4,482 · C 4,48811:25 · O 4,483 · H 4,492 · L 4,483 · C 4,49111:30 · O 4,491 · H 4,495 · L 4,486 · C 4,48611:35 · O 4,486 · H 4,488 · L 4,468 · C 4,46911:40 · O 4,468 · H 4,479 · L 4,463 · C 4,46411:45 · O 4,464 · H 4,478 · L 4,464 · C 4,47511:50 · O 4,475 · H 4,478 · L 4,467 · C 4,47211:55 · O 4,472 · H 4,476 · L 4,467 · C 4,46912:00 · O 4,469 · H 4,470 · L 4,466 · C 4,46712:05 · O 4,467 · H 4,473 · L 4,467 · C 4,47112:10 · O 4,471 · H 4,471 · L 4,466 · C 4,47012:15 · O 4,469 · H 4,475 · L 4,469 · C 4,47512:20 · O 4,475 · H 4,483 · L 4,471 · C 4,47712:25 · O 4,481 · H 4,485 · L 4,477 · C 4,48412:30 · O 4,481 · H 4,485 · L 4,474 · C 4,48012:35 · O 4,479 · H 4,480 · L 4,475 · C 4,47612:40 · O 4,480 · H 4,480 · L 4,474 · C 4,48012:45 · O 4,476 · H 4,491 · L 4,474 · C 4,48412:50 · O 4,488 · H 4,488 · L 4,476 · C 4,47612:55 · O 4,476 · H 4,486 · L 4,476 · C 4,48513:00 · O 4,484 · H 4,489 · L 4,476 · C 4,47613:05 · O 4,477 · H 4,486 · L 4,477 · C 4,48313:10 · O 4,481 · H 4,500 · L 4,480 · C 4,49913:15 · O 4,500 · H 4,501 · L 4,491 · C 4,49113:20 · O 4,491 · H 4,491 · L 4,486 · C 4,49013:25 · O 4,493 · H 4,495 · L 4,485 · C 4,49313:30 · O 4,496 · H 4,496 · L 4,494 · C 4,49413:35 · O 4,494 · H 4,499 · L 4,493 · C 4,49513:40 · O 4,501 · H 4,520 · L 4,501 · C 4,51613:45 · O 4,516 · H 4,518 · L 4,508 · C 4,51013:50 · O 4,512 · H 4,514 · L 4,509 · C 4,51113:55 · O 4,510 · H 4,515 · L 4,507 · C 4,50714:00 · O 4,505 · H 4,506 · L 4,498 · C 4,49814:05 · O 4,502 · H 4,502 · L 4,495 · C 4,50114:10 · O 4,500 · H 4,507 · L 4,500 · C 4,50214:15 · O 4,499 · H 4,506 · L 4,491 · C 4,50614:20 · O 4,506 · H 4,507 · L 4,504 · C 4,50614:26 · O 4,511 · H 4,519 · L 4,511 · C 4,51914:30 · O 4,519 · H 4,519 · L 4,510 · C 4,51014:35 · O 4,513 · H 4,515 · L 4,511 · C 4,51214:40 · O 4,510 · H 4,514 · L 4,509 · C 4,51014:45 · O 4,514 · H 4,514 · L 4,500 · C 4,50914:50 · O 4,509 · H 4,514 · L 4,502 · C 4,51314:55 · O 4,514 · H 4,514 · L 4,506 · C 4,51015:00 · O 4,509 · H 4,513 · L 4,505 · C 4,50815:05 · O 4,510 · H 4,515 · L 4,509 · C 4,51515:10 · O 4,515 · H 4,516 · L 4,500 · C 4,51015:15 · O 4,510 · H 4,511 · L 4,501 · C 4,50915:20 · O 4,511 · H 4,511 · L 4,490 · C 4,49315:25 · O 4,492 · H 4,519 · L 4,486 · C 4,51515:30 · O 4,515 · H 4,515 · L 4,515 · C 4,515
4,5324,4834,43409:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,450 · H 4,499 · L 4,434 · C 4,49709:30 · O 4,497 · H 4,497 · L 4,472 · C 4,48209:45 · O 4,478 · H 4,532 · L 4,478 · C 4,51010:00 · O 4,514 · H 4,525 · L 4,509 · C 4,51810:15 · O 4,515 · H 4,524 · L 4,502 · C 4,51310:30 · O 4,513 · H 4,521 · L 4,474 · C 4,48410:45 · O 4,480 · H 4,485 · L 4,471 · C 4,47911:00 · O 4,474 · H 4,491 · L 4,472 · C 4,49111:15 · O 4,488 · H 4,497 · L 4,482 · C 4,49111:30 · O 4,491 · H 4,495 · L 4,463 · C 4,46411:45 · O 4,464 · H 4,478 · L 4,464 · C 4,46912:00 · O 4,469 · H 4,473 · L 4,466 · C 4,47012:15 · O 4,469 · H 4,485 · L 4,469 · C 4,48412:30 · O 4,481 · H 4,485 · L 4,474 · C 4,48012:45 · O 4,476 · H 4,491 · L 4,474 · C 4,48513:00 · O 4,484 · H 4,500 · L 4,476 · C 4,49913:15 · O 4,500 · H 4,501 · L 4,485 · C 4,49313:30 · O 4,496 · H 4,520 · L 4,493 · C 4,51613:45 · O 4,516 · H 4,518 · L 4,507 · C 4,50714:00 · O 4,505 · H 4,507 · L 4,495 · C 4,50214:15 · O 4,499 · H 4,519 · L 4,491 · C 4,51914:30 · O 4,519 · H 4,519 · L 4,509 · C 4,51014:45 · O 4,514 · H 4,514 · L 4,500 · C 4,51015:00 · O 4,509 · H 4,516 · L 4,500 · C 4,51015:15 · O 4,510 · H 4,519 · L 4,486 · C 4,51515:30 · O 4,515 · H 4,515 · L 4,515 · C 4,515

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,449.90 ₹4,461.90 ₹4,434.20 ₹4,461.90 — 429
09:20 ₹4,460.70 ₹4,497.90 ₹4,453.60 ₹4,495.00 +0.74% 980
09:25 ₹4,496.10 ₹4,499.00 ₹4,490.80 ₹4,496.80 +0.04% 307
09:30 ₹4,496.80 ₹4,497.00 ₹4,484.30 ₹4,485.80 -0.24% 152
09:35 ₹4,485.80 ₹4,489.10 ₹4,477.10 ₹4,484.70 -0.02% 287
09:40 ₹4,484.70 ₹4,484.70 ₹4,472.10 ₹4,482.30 -0.05% 109
09:45 ₹4,477.70 ₹4,524.60 ₹4,477.70 ₹4,519.80 +0.84% 802
09:50 ₹4,519.80 ₹4,531.50 ₹4,512.80 ₹4,521.00 +0.03% 943
09:55 ₹4,525.00 ₹4,525.00 ₹4,509.90 ₹4,509.90 -0.25% 300
10:00 ₹4,514.40 ₹4,522.00 ₹4,508.80 ₹4,522.00 +0.27% 320
10:05 ₹4,519.10 ₹4,522.50 ₹4,515.40 ₹4,521.50 -0.01% 325
10:10 ₹4,520.00 ₹4,525.00 ₹4,517.00 ₹4,517.90 -0.08% 294
10:15 ₹4,515.10 ₹4,523.70 ₹4,512.80 ₹4,519.40 +0.03% 265
10:20 ₹4,519.40 ₹4,523.40 ₹4,509.40 ₹4,510.00 -0.21% 428
10:25 ₹4,510.00 ₹4,512.80 ₹4,502.30 ₹4,512.50 +0.06% 298
10:30 ₹4,512.50 ₹4,520.90 ₹4,476.10 ₹4,494.50 -0.40% 683
10:35 ₹4,488.10 ₹4,490.30 ₹4,474.40 ₹4,478.60 -0.35% 394
10:40 ₹4,478.20 ₹4,485.50 ₹4,476.20 ₹4,483.90 +0.12% 161
10:45 ₹4,480.20 ₹4,485.00 ₹4,480.10 ₹4,483.40 -0.01% 163
10:50 ₹4,482.40 ₹4,484.40 ₹4,472.20 ₹4,473.20 -0.23% 643
10:55 ₹4,473.20 ₹4,480.40 ₹4,470.50 ₹4,478.50 +0.12% 293
11:00 ₹4,473.90 ₹4,481.30 ₹4,472.40 ₹4,477.40 -0.02% 212
11:05 ₹4,475.70 ₹4,479.10 ₹4,472.40 ₹4,479.00 +0.04% 195
11:10 ₹4,474.50 ₹4,491.00 ₹4,473.70 ₹4,491.00 +0.27% 1,084
11:15 ₹4,488.10 ₹4,492.00 ₹4,481.90 ₹4,488.20 -0.06% 174
11:20 ₹4,491.70 ₹4,497.30 ₹4,482.00 ₹4,487.80 -0.01% 255
11:25 ₹4,482.60 ₹4,491.90 ₹4,482.60 ₹4,491.30 +0.08% 216
11:30 ₹4,491.30 ₹4,494.70 ₹4,486.10 ₹4,486.10 -0.12% 187
11:35 ₹4,486.10 ₹4,487.90 ₹4,467.60 ₹4,469.30 -0.37% 541
11:40 ₹4,467.90 ₹4,479.40 ₹4,462.60 ₹4,463.50 -0.13% 684
11:45 ₹4,463.50 ₹4,478.10 ₹4,463.50 ₹4,474.80 +0.25% 977
11:50 ₹4,474.80 ₹4,478.40 ₹4,467.30 ₹4,472.20 -0.06% 264
11:55 ₹4,472.20 ₹4,475.90 ₹4,467.20 ₹4,469.30 -0.06% 557
12:00 ₹4,469.30 ₹4,469.50 ₹4,466.00 ₹4,467.00 -0.05% 229
12:05 ₹4,467.00 ₹4,473.30 ₹4,467.00 ₹4,470.50 +0.08% 659
12:10 ₹4,470.80 ₹4,471.10 ₹4,465.50 ₹4,469.70 -0.02% 121
12:15 ₹4,469.40 ₹4,474.80 ₹4,469.00 ₹4,474.80 +0.11% 365
12:20 ₹4,474.80 ₹4,483.30 ₹4,470.70 ₹4,476.80 +0.04% 577
12:25 ₹4,480.90 ₹4,485.40 ₹4,476.70 ₹4,484.40 +0.17% 253
12:30 ₹4,480.90 ₹4,485.40 ₹4,474.20 ₹4,479.80 -0.10% 129
12:35 ₹4,479.10 ₹4,480.00 ₹4,474.80 ₹4,475.50 -0.10% 118
12:40 ₹4,479.80 ₹4,480.00 ₹4,474.40 ₹4,479.90 +0.10% 128
12:45 ₹4,475.50 ₹4,491.40 ₹4,474.10 ₹4,484.40 +0.10% 328
12:50 ₹4,487.80 ₹4,487.80 ₹4,476.10 ₹4,476.20 -0.18% 243
12:55 ₹4,476.00 ₹4,485.80 ₹4,476.00 ₹4,484.90 +0.19% 321
13:00 ₹4,483.50 ₹4,489.10 ₹4,475.70 ₹4,476.40 -0.19% 276
13:05 ₹4,476.90 ₹4,486.20 ₹4,476.90 ₹4,482.70 +0.14% 335
13:10 ₹4,481.30 ₹4,499.70 ₹4,480.00 ₹4,499.30 +0.37% 1,660
13:15 ₹4,499.60 ₹4,501.30 ₹4,491.30 ₹4,491.30 -0.18% 738
13:20 ₹4,491.20 ₹4,491.20 ₹4,485.60 ₹4,489.70 -0.04% 192
13:25 ₹4,492.70 ₹4,495.00 ₹4,485.20 ₹4,492.60 +0.06% 276
13:30 ₹4,495.90 ₹4,495.90 ₹4,493.70 ₹4,493.70 +0.02% 53
13:35 ₹4,493.60 ₹4,498.70 ₹4,492.80 ₹4,494.90 +0.03% 149
13:40 ₹4,501.00 ₹4,519.80 ₹4,501.00 ₹4,516.10 +0.47% 1,639
13:45 ₹4,516.30 ₹4,518.10 ₹4,508.20 ₹4,509.70 -0.14% 340
13:50 ₹4,512.20 ₹4,513.80 ₹4,508.60 ₹4,511.30 +0.04% 178
13:55 ₹4,509.90 ₹4,515.00 ₹4,506.90 ₹4,506.90 -0.10% 259
14:00 ₹4,505.30 ₹4,505.80 ₹4,498.10 ₹4,498.10 -0.20% 212
14:05 ₹4,501.90 ₹4,501.90 ₹4,495.40 ₹4,501.00 +0.06% 117
14:10 ₹4,499.70 ₹4,506.50 ₹4,499.70 ₹4,502.20 +0.03% 103
14:15 ₹4,499.10 ₹4,506.40 ₹4,491.10 ₹4,506.40 +0.09% 246
14:20 ₹4,506.30 ₹4,507.20 ₹4,504.20 ₹4,505.50 -0.02% 232
14:26 ₹4,510.90 ₹4,519.00 ₹4,510.50 ₹4,518.60 +0.29% 418
14:30 ₹4,518.50 ₹4,518.50 ₹4,509.70 ₹4,509.70 -0.20% 31
14:35 ₹4,512.70 ₹4,514.50 ₹4,510.60 ₹4,512.30 +0.06% 124
14:40 ₹4,509.50 ₹4,514.20 ₹4,509.10 ₹4,510.00 -0.05% 42
14:45 ₹4,513.50 ₹4,513.50 ₹4,499.80 ₹4,508.90 -0.02% 234
14:50 ₹4,508.90 ₹4,513.80 ₹4,501.70 ₹4,512.90 +0.09% 522
14:55 ₹4,513.60 ₹4,514.30 ₹4,506.00 ₹4,510.00 -0.06% 754
15:00 ₹4,509.00 ₹4,513.00 ₹4,504.90 ₹4,508.20 -0.04% 367
15:05 ₹4,510.00 ₹4,515.00 ₹4,509.10 ₹4,515.00 +0.15% 473
15:10 ₹4,515.00 ₹4,515.70 ₹4,500.00 ₹4,510.20 -0.11% 762
15:15 ₹4,509.50 ₹4,511.00 ₹4,501.00 ₹4,508.60 -0.04% 290
15:20 ₹4,511.00 ₹4,511.00 ₹4,490.00 ₹4,493.40 -0.34% 574
15:25 ₹4,492.00 ₹4,519.00 ₹4,486.00 ₹4,515.00 +0.48% 461
15:30 ₹4,515.00 ₹4,515.00 ₹4,515.00 ₹4,515.00 +0.00% 4