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.

28 Sep 2026

exchange daily bar: O ₹4,500.50 · H ₹4,706.20 · L ₹4,450.00 · C ₹4,650.60
Open ₹4,515.50 High ₹4,706.20 Low ₹4,450.00 Close ₹4,640.00 ▲ +2.76% in the session
4,7064,5784,45009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,516 · H 4,527 · L 4,472 · C 4,47909:20 · O 4,474 · H 4,480 · L 4,474 · C 4,48009:25 · O 4,480 · H 4,480 · L 4,470 · C 4,47109:30 · O 4,475 · H 4,477 · L 4,464 · C 4,46509:35 · O 4,466 · H 4,467 · L 4,452 · C 4,46309:40 · O 4,463 · H 4,465 · L 4,457 · C 4,46309:45 · O 4,463 · H 4,469 · L 4,462 · C 4,46209:50 · O 4,468 · H 4,477 · L 4,468 · C 4,47009:55 · O 4,470 · H 4,470 · L 4,465 · C 4,47010:00 · O 4,470 · H 4,470 · L 4,470 · C 4,47010:05 · O 4,450 · H 4,468 · L 4,450 · C 4,46110:10 · O 4,460 · H 4,503 · L 4,460 · C 4,50310:15 · O 4,509 · H 4,530 · L 4,500 · C 4,51210:20 · O 4,519 · H 4,524 · L 4,505 · C 4,51210:25 · O 4,514 · H 4,537 · L 4,514 · C 4,53710:30 · O 4,540 · H 4,558 · L 4,528 · C 4,55610:35 · O 4,556 · H 4,560 · L 4,540 · C 4,54610:40 · O 4,546 · H 4,559 · L 4,536 · C 4,55910:45 · O 4,559 · H 4,593 · L 4,554 · C 4,57110:50 · O 4,574 · H 4,590 · L 4,572 · C 4,58010:55 · O 4,580 · H 4,585 · L 4,541 · C 4,54211:00 · O 4,541 · H 4,550 · L 4,529 · C 4,55011:05 · O 4,541 · H 4,550 · L 4,541 · C 4,54611:10 · O 4,546 · H 4,584 · L 4,541 · C 4,58211:15 · O 4,584 · H 4,588 · L 4,582 · C 4,58811:20 · O 4,589 · H 4,594 · L 4,581 · C 4,58111:25 · O 4,586 · H 4,606 · L 4,586 · C 4,59311:30 · O 4,592 · H 4,601 · L 4,589 · C 4,59011:35 · O 4,593 · H 4,594 · L 4,580 · C 4,58711:40 · O 4,587 · H 4,596 · L 4,584 · C 4,59611:45 · O 4,592 · H 4,596 · L 4,592 · C 4,59511:50 · O 4,596 · H 4,598 · L 4,595 · C 4,59511:55 · O 4,598 · H 4,598 · L 4,586 · C 4,59312:00 · O 4,594 · H 4,595 · L 4,588 · C 4,58812:05 · O 4,590 · H 4,595 · L 4,590 · C 4,59512:10 · O 4,591 · H 4,599 · L 4,591 · C 4,59912:15 · O 4,599 · H 4,602 · L 4,596 · C 4,59812:20 · O 4,602 · H 4,624 · L 4,591 · C 4,61912:25 · O 4,615 · H 4,620 · L 4,612 · C 4,61512:30 · O 4,614 · H 4,617 · L 4,609 · C 4,61312:35 · O 4,613 · H 4,615 · L 4,602 · C 4,60712:40 · O 4,599 · H 4,610 · L 4,599 · C 4,60912:45 · O 4,609 · H 4,618 · L 4,606 · C 4,61812:50 · O 4,618 · H 4,620 · L 4,615 · C 4,61912:55 · O 4,619 · H 4,619 · L 4,608 · C 4,61613:00 · O 4,616 · H 4,616 · L 4,609 · C 4,61213:05 · O 4,612 · H 4,612 · L 4,603 · C 4,60613:10 · O 4,604 · H 4,611 · L 4,601 · C 4,60913:15 · O 4,605 · H 4,610 · L 4,603 · C 4,60313:20 · O 4,603 · H 4,609 · L 4,599 · C 4,59913:25 · O 4,599 · H 4,619 · L 4,595 · C 4,61913:30 · O 4,618 · H 4,620 · L 4,614 · C 4,61413:35 · O 4,618 · H 4,635 · L 4,615 · C 4,62813:40 · O 4,623 · H 4,634 · L 4,619 · C 4,63413:45 · O 4,634 · H 4,634 · L 4,629 · C 4,62913:50 · O 4,629 · H 4,632 · L 4,624 · C 4,62813:55 · O 4,628 · H 4,667 · L 4,627 · C 4,66714:00 · O 4,671 · H 4,675 · L 4,660 · C 4,66814:05 · O 4,669 · H 4,675 · L 4,663 · C 4,67014:10 · O 4,663 · H 4,680 · L 4,663 · C 4,67614:15 · O 4,676 · H 4,690 · L 4,674 · C 4,67614:20 · O 4,676 · H 4,682 · L 4,655 · C 4,66914:25 · O 4,669 · H 4,685 · L 4,666 · C 4,67514:30 · O 4,680 · H 4,686 · L 4,670 · C 4,68414:35 · O 4,679 · H 4,706 · L 4,679 · C 4,70614:40 · O 4,687 · H 4,687 · L 4,654 · C 4,66014:45 · O 4,663 · H 4,670 · L 4,656 · C 4,66614:50 · O 4,666 · H 4,674 · L 4,666 · C 4,67214:55 · O 4,670 · H 4,675 · L 4,654 · C 4,66015:00 · O 4,655 · H 4,660 · L 4,651 · C 4,65715:05 · O 4,651 · H 4,662 · L 4,651 · C 4,65615:10 · O 4,660 · H 4,661 · L 4,635 · C 4,64415:15 · O 4,649 · H 4,652 · L 4,635 · C 4,63815:20 · O 4,638 · H 4,657 · L 4,638 · C 4,64415:25 · O 4,649 · H 4,650 · L 4,624 · C 4,64015:30 · O 4,640 · H 4,640 · L 4,640 · C 4,640
4,7064,5784,45009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 4,516 · H 4,527 · L 4,470 · C 4,47109:30 · O 4,475 · H 4,477 · L 4,452 · C 4,46309:45 · O 4,463 · H 4,477 · L 4,462 · C 4,47010:00 · O 4,470 · H 4,503 · L 4,450 · C 4,50310:15 · O 4,509 · H 4,537 · L 4,500 · C 4,53710:30 · O 4,540 · H 4,560 · L 4,528 · C 4,55910:45 · O 4,559 · H 4,593 · L 4,541 · C 4,54211:00 · O 4,541 · H 4,584 · L 4,529 · C 4,58211:15 · O 4,584 · H 4,606 · L 4,581 · C 4,59311:30 · O 4,592 · H 4,601 · L 4,580 · C 4,59611:45 · O 4,592 · H 4,598 · L 4,586 · C 4,59312:00 · O 4,594 · H 4,599 · L 4,588 · C 4,59912:15 · O 4,599 · H 4,624 · L 4,591 · C 4,61512:30 · O 4,614 · H 4,617 · L 4,599 · C 4,60912:45 · O 4,609 · H 4,620 · L 4,606 · C 4,61613:00 · O 4,616 · H 4,616 · L 4,601 · C 4,60913:15 · O 4,605 · H 4,619 · L 4,595 · C 4,61913:30 · O 4,618 · H 4,635 · L 4,614 · C 4,63413:45 · O 4,634 · H 4,667 · L 4,624 · C 4,66714:00 · O 4,671 · H 4,680 · L 4,660 · C 4,67614:15 · O 4,676 · H 4,690 · L 4,655 · C 4,67514:30 · O 4,680 · H 4,706 · L 4,654 · C 4,66014:45 · O 4,663 · H 4,675 · L 4,654 · C 4,66015:00 · O 4,655 · H 4,662 · L 4,635 · C 4,64415:15 · O 4,649 · H 4,657 · L 4,624 · C 4,64015:30 · O 4,640 · H 4,640 · L 4,640 · C 4,640

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 ₹4,515.50 ₹4,527.40 ₹4,471.70 ₹4,479.20 — 658
09:20 ₹4,473.50 ₹4,480.40 ₹4,473.50 ₹4,479.80 +0.01% 37
09:25 ₹4,479.50 ₹4,479.80 ₹4,470.00 ₹4,470.80 -0.20% 70
09:30 ₹4,475.40 ₹4,476.60 ₹4,463.70 ₹4,465.10 -0.13% 304
09:35 ₹4,465.60 ₹4,467.10 ₹4,452.30 ₹4,463.00 -0.05% 377
09:40 ₹4,463.00 ₹4,464.70 ₹4,457.40 ₹4,463.10 +0.00% 39
09:45 ₹4,462.70 ₹4,469.00 ₹4,461.60 ₹4,461.60 -0.03% 91
09:50 ₹4,468.00 ₹4,476.80 ₹4,467.50 ₹4,470.00 +0.19% 96
09:55 ₹4,469.70 ₹4,470.30 ₹4,465.10 ₹4,470.30 +0.01% 34
10:00 ₹4,470.20 ₹4,470.30 ₹4,470.00 ₹4,470.10 -0.00% 32
10:05 ₹4,450.00 ₹4,467.60 ₹4,450.00 ₹4,461.30 -0.20% 2,327
10:10 ₹4,460.30 ₹4,502.60 ₹4,460.30 ₹4,502.60 +0.93% 790
10:15 ₹4,509.00 ₹4,529.60 ₹4,500.20 ₹4,512.30 +0.22% 963
10:20 ₹4,518.60 ₹4,523.50 ₹4,505.20 ₹4,512.30 +0.00% 1,172
10:25 ₹4,514.30 ₹4,537.00 ₹4,514.30 ₹4,537.00 +0.55% 581
10:30 ₹4,540.00 ₹4,557.90 ₹4,528.10 ₹4,555.50 +0.41% 1,537
10:35 ₹4,556.00 ₹4,559.90 ₹4,540.20 ₹4,545.70 -0.22% 2,181
10:40 ₹4,546.10 ₹4,559.00 ₹4,536.10 ₹4,559.00 +0.29% 1,006
10:45 ₹4,559.00 ₹4,592.90 ₹4,554.10 ₹4,570.70 +0.26% 3,417
10:50 ₹4,573.90 ₹4,589.90 ₹4,571.60 ₹4,580.30 +0.21% 1,947
10:55 ₹4,579.50 ₹4,585.00 ₹4,541.00 ₹4,542.10 -0.83% 4,080
11:00 ₹4,540.60 ₹4,549.60 ₹4,528.80 ₹4,549.60 +0.17% 1,287
11:05 ₹4,541.00 ₹4,550.00 ₹4,541.00 ₹4,545.80 -0.08% 862
11:10 ₹4,545.90 ₹4,583.80 ₹4,541.10 ₹4,582.00 +0.80% 2,840
11:15 ₹4,584.00 ₹4,588.10 ₹4,582.00 ₹4,588.10 +0.13% 783
11:20 ₹4,588.90 ₹4,594.00 ₹4,580.50 ₹4,580.60 -0.16% 904
11:25 ₹4,585.50 ₹4,605.50 ₹4,585.50 ₹4,593.40 +0.28% 1,430
11:30 ₹4,592.10 ₹4,601.30 ₹4,588.90 ₹4,589.50 -0.08% 764
11:35 ₹4,592.80 ₹4,594.00 ₹4,580.00 ₹4,586.70 -0.06% 469
11:40 ₹4,586.70 ₹4,595.90 ₹4,583.50 ₹4,595.90 +0.20% 284
11:45 ₹4,592.00 ₹4,596.20 ₹4,592.00 ₹4,594.70 -0.03% 252
11:50 ₹4,595.60 ₹4,598.20 ₹4,595.20 ₹4,595.20 +0.01% 170
11:55 ₹4,598.00 ₹4,598.00 ₹4,585.60 ₹4,593.00 -0.05% 670
12:00 ₹4,593.50 ₹4,594.80 ₹4,588.00 ₹4,588.00 -0.11% 445
12:05 ₹4,589.90 ₹4,595.20 ₹4,589.80 ₹4,594.70 +0.15% 138
12:10 ₹4,591.00 ₹4,599.00 ₹4,591.00 ₹4,599.00 +0.09% 154
12:15 ₹4,599.00 ₹4,601.90 ₹4,596.40 ₹4,597.60 -0.03% 242
12:20 ₹4,602.00 ₹4,624.30 ₹4,591.00 ₹4,618.70 +0.46% 3,441
12:25 ₹4,614.90 ₹4,619.80 ₹4,612.00 ₹4,614.50 -0.09% 366
12:30 ₹4,614.00 ₹4,617.00 ₹4,608.80 ₹4,613.00 -0.03% 313
12:35 ₹4,613.10 ₹4,614.50 ₹4,601.60 ₹4,607.40 -0.12% 869
12:40 ₹4,599.20 ₹4,609.70 ₹4,599.20 ₹4,608.80 +0.03% 478
12:45 ₹4,608.60 ₹4,617.80 ₹4,605.70 ₹4,617.80 +0.20% 764
12:50 ₹4,617.90 ₹4,619.90 ₹4,614.50 ₹4,619.00 +0.03% 281
12:55 ₹4,619.20 ₹4,619.20 ₹4,608.20 ₹4,616.00 -0.06% 363
13:00 ₹4,616.00 ₹4,616.00 ₹4,608.70 ₹4,612.00 -0.09% 144
13:05 ₹4,611.80 ₹4,611.80 ₹4,602.50 ₹4,605.50 -0.14% 250
13:10 ₹4,603.70 ₹4,610.80 ₹4,600.90 ₹4,608.70 +0.07% 1,351
13:15 ₹4,605.00 ₹4,609.50 ₹4,602.80 ₹4,602.80 -0.13% 114
13:20 ₹4,602.70 ₹4,609.00 ₹4,599.00 ₹4,599.00 -0.08% 1,371
13:25 ₹4,599.00 ₹4,618.80 ₹4,595.10 ₹4,618.80 +0.43% 1,461
13:30 ₹4,618.00 ₹4,620.00 ₹4,614.40 ₹4,614.40 -0.10% 696
13:35 ₹4,618.20 ₹4,635.00 ₹4,615.00 ₹4,627.80 +0.29% 1,610
13:40 ₹4,623.00 ₹4,633.70 ₹4,618.50 ₹4,633.50 +0.12% 990
13:45 ₹4,633.50 ₹4,633.50 ₹4,628.60 ₹4,628.60 -0.11% 278
13:50 ₹4,628.60 ₹4,631.50 ₹4,624.00 ₹4,627.50 -0.02% 477
13:55 ₹4,627.50 ₹4,666.90 ₹4,627.00 ₹4,666.90 +0.85% 3,543
14:00 ₹4,671.40 ₹4,674.90 ₹4,660.00 ₹4,668.30 +0.03% 3,569
14:05 ₹4,669.40 ₹4,675.00 ₹4,662.50 ₹4,669.90 +0.03% 2,977
14:10 ₹4,662.50 ₹4,679.90 ₹4,662.50 ₹4,676.00 +0.13% 3,391
14:15 ₹4,676.00 ₹4,689.90 ₹4,673.90 ₹4,675.70 -0.01% 8,769
14:20 ₹4,676.40 ₹4,681.90 ₹4,654.50 ₹4,668.70 -0.15% 7,182
14:25 ₹4,668.70 ₹4,684.80 ₹4,666.30 ₹4,675.30 +0.14% 3,453
14:30 ₹4,679.80 ₹4,685.70 ₹4,670.00 ₹4,683.50 +0.18% 3,406
14:35 ₹4,679.40 ₹4,706.20 ₹4,679.40 ₹4,706.20 +0.48% 7,827
14:40 ₹4,687.00 ₹4,687.00 ₹4,654.40 ₹4,660.00 -0.98% 8,852
14:45 ₹4,662.60 ₹4,670.00 ₹4,656.30 ₹4,666.20 +0.13% 4,573
14:50 ₹4,666.00 ₹4,673.50 ₹4,665.90 ₹4,671.50 +0.11% 2,387
14:55 ₹4,670.00 ₹4,675.00 ₹4,654.40 ₹4,659.50 -0.26% 5,055
15:00 ₹4,655.10 ₹4,660.00 ₹4,650.90 ₹4,657.40 -0.05% 5,297
15:05 ₹4,651.10 ₹4,662.00 ₹4,651.10 ₹4,656.40 -0.02% 6,101
15:10 ₹4,659.90 ₹4,661.40 ₹4,635.00 ₹4,643.50 -0.28% 6,333
15:15 ₹4,649.00 ₹4,651.90 ₹4,635.10 ₹4,637.70 -0.12% 1,645
15:20 ₹4,638.00 ₹4,657.00 ₹4,637.70 ₹4,644.10 +0.14% 5,392
15:25 ₹4,648.90 ₹4,650.00 ₹4,624.40 ₹4,640.00 -0.09% 5,046
15:30 ₹4,640.00 ₹4,640.00 ₹4,640.00 ₹4,640.00 +0.00% 72