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.

29 Sep 2026

exchange daily bar: O ₹4,640.20 · H ₹4,640.20 · L ₹4,437.10 · C ₹4,464.10
Open ₹4,550.00 High ₹4,612.80 Low ₹4,437.10 Close ₹4,500.00 ▼ -1.10% in the session
4,6134,5254,43709:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 4,550 · H 4,613 · L 4,550 · C 4,58609:20 · O 4,574 · H 4,587 · L 4,568 · C 4,57709:25 · O 4,571 · H 4,575 · L 4,562 · C 4,56209:30 · O 4,562 · H 4,572 · L 4,558 · C 4,57209:35 · O 4,566 · H 4,566 · L 4,557 · C 4,56409:40 · O 4,562 · H 4,572 · L 4,562 · C 4,56309:45 · O 4,565 · H 4,570 · L 4,560 · C 4,56009:50 · O 4,560 · H 4,568 · L 4,560 · C 4,56509:55 · O 4,568 · H 4,571 · L 4,564 · C 4,56910:00 · O 4,565 · H 4,565 · L 4,552 · C 4,55610:05 · O 4,555 · H 4,558 · L 4,546 · C 4,55110:10 · O 4,550 · H 4,553 · L 4,546 · C 4,54610:15 · O 4,548 · H 4,549 · L 4,535 · C 4,53510:20 · O 4,534 · H 4,540 · L 4,527 · C 4,53910:25 · O 4,539 · H 4,539 · L 4,531 · C 4,53610:30 · O 4,530 · H 4,556 · L 4,530 · C 4,55610:35 · O 4,556 · H 4,558 · L 4,551 · C 4,55510:40 · O 4,554 · H 4,554 · L 4,546 · C 4,55010:45 · O 4,550 · H 4,550 · L 4,544 · C 4,54610:50 · O 4,544 · H 4,546 · L 4,544 · C 4,54410:55 · O 4,548 · H 4,551 · L 4,544 · C 4,55111:00 · O 4,555 · H 4,555 · L 4,544 · C 4,54411:05 · O 4,546 · H 4,553 · L 4,544 · C 4,55011:10 · O 4,550 · H 4,557 · L 4,547 · C 4,55711:15 · O 4,555 · H 4,557 · L 4,552 · C 4,55211:20 · O 4,551 · H 4,556 · L 4,551 · C 4,55611:25 · O 4,555 · H 4,570 · L 4,554 · C 4,56511:30 · O 4,569 · H 4,570 · L 4,565 · C 4,56711:35 · O 4,566 · H 4,578 · L 4,566 · C 4,56811:40 · O 4,572 · H 4,572 · L 4,559 · C 4,55911:45 · O 4,564 · H 4,565 · L 4,560 · C 4,56511:50 · O 4,567 · H 4,567 · L 4,559 · C 4,55911:55 · O 4,561 · H 4,563 · L 4,560 · C 4,56012:00 · O 4,562 · H 4,566 · L 4,560 · C 4,56512:05 · O 4,564 · H 4,564 · L 4,560 · C 4,56212:10 · O 4,562 · H 4,562 · L 4,559 · C 4,56012:15 · O 4,556 · H 4,556 · L 4,550 · C 4,55012:20 · O 4,550 · H 4,550 · L 4,543 · C 4,54612:25 · O 4,545 · H 4,545 · L 4,538 · C 4,54312:30 · O 4,542 · H 4,542 · L 4,537 · C 4,54112:35 · O 4,537 · H 4,550 · L 4,536 · C 4,55012:40 · O 4,551 · H 4,561 · L 4,550 · C 4,56112:45 · O 4,561 · H 4,561 · L 4,557 · C 4,56012:50 · O 4,560 · H 4,562 · L 4,553 · C 4,56012:55 · O 4,560 · H 4,562 · L 4,556 · C 4,55913:00 · O 4,559 · H 4,570 · L 4,557 · C 4,56913:05 · O 4,569 · H 4,572 · L 4,565 · C 4,57213:10 · O 4,571 · H 4,572 · L 4,545 · C 4,54913:15 · O 4,549 · H 4,555 · L 4,540 · C 4,54713:20 · O 4,543 · H 4,547 · L 4,536 · C 4,53813:25 · O 4,536 · H 4,544 · L 4,536 · C 4,54413:30 · O 4,539 · H 4,543 · L 4,533 · C 4,54313:35 · O 4,544 · H 4,548 · L 4,539 · C 4,54813:40 · O 4,548 · H 4,548 · L 4,544 · C 4,54813:45 · O 4,548 · H 4,553 · L 4,545 · C 4,54813:50 · O 4,548 · H 4,556 · L 4,544 · C 4,55113:55 · O 4,550 · H 4,550 · L 4,544 · C 4,55014:00 · O 4,550 · H 4,553 · L 4,535 · C 4,53614:05 · O 4,536 · H 4,536 · L 4,526 · C 4,53014:10 · O 4,535 · H 4,541 · L 4,532 · C 4,53714:15 · O 4,537 · H 4,540 · L 4,525 · C 4,53614:20 · O 4,536 · H 4,536 · L 4,530 · C 4,53414:25 · O 4,534 · H 4,536 · L 4,534 · C 4,53614:30 · O 4,536 · H 4,536 · L 4,522 · C 4,53314:35 · O 4,533 · H 4,535 · L 4,530 · C 4,53414:40 · O 4,534 · H 4,534 · L 4,522 · C 4,52814:45 · O 4,528 · H 4,528 · L 4,521 · C 4,52414:50 · O 4,524 · H 4,525 · L 4,510 · C 4,51314:55 · O 4,509 · H 4,514 · L 4,503 · C 4,50815:00 · O 4,491 · H 4,491 · L 4,451 · C 4,45115:05 · O 4,450 · H 4,459 · L 4,440 · C 4,44215:10 · O 4,440 · H 4,450 · L 4,437 · C 4,45015:15 · O 4,446 · H 4,482 · L 4,441 · C 4,46515:20 · O 4,464 · H 4,500 · L 4,460 · C 4,46615:25 · O 4,464 · H 4,507 · L 4,460 · C 4,500
4,6134,5254,43709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,550 · H 4,613 · L 4,550 · C 4,56209:30 · O 4,562 · H 4,572 · L 4,557 · C 4,56309:45 · O 4,565 · H 4,571 · L 4,560 · C 4,56910:00 · O 4,565 · H 4,565 · L 4,546 · C 4,54610:15 · O 4,548 · H 4,549 · L 4,527 · C 4,53610:30 · O 4,530 · H 4,558 · L 4,530 · C 4,55010:45 · O 4,550 · H 4,551 · L 4,544 · C 4,55111:00 · O 4,555 · H 4,557 · L 4,544 · C 4,55711:15 · O 4,555 · H 4,570 · L 4,551 · C 4,56511:30 · O 4,569 · H 4,578 · L 4,559 · C 4,55911:45 · O 4,564 · H 4,567 · L 4,559 · C 4,56012:00 · O 4,562 · H 4,566 · L 4,559 · C 4,56012:15 · O 4,556 · H 4,556 · L 4,538 · C 4,54312:30 · O 4,542 · H 4,561 · L 4,536 · C 4,56112:45 · O 4,561 · H 4,562 · L 4,553 · C 4,55913:00 · O 4,559 · H 4,572 · L 4,545 · C 4,54913:15 · O 4,549 · H 4,555 · L 4,536 · C 4,54413:30 · O 4,539 · H 4,548 · L 4,533 · C 4,54813:45 · O 4,548 · H 4,556 · L 4,544 · C 4,55014:00 · O 4,550 · H 4,553 · L 4,526 · C 4,53714:15 · O 4,537 · H 4,540 · L 4,525 · C 4,53614:30 · O 4,536 · H 4,536 · L 4,522 · C 4,52814:45 · O 4,528 · H 4,528 · L 4,503 · C 4,50815:00 · O 4,491 · H 4,491 · L 4,437 · C 4,45015:15 · O 4,446 · H 4,507 · L 4,441 · C 4,500

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,550.00 ₹4,612.80 ₹4,550.00 ₹4,585.70 — 1,665
09:20 ₹4,573.80 ₹4,586.80 ₹4,568.00 ₹4,577.30 -0.18% 336
09:25 ₹4,570.80 ₹4,574.60 ₹4,562.00 ₹4,562.00 -0.33% 338
09:30 ₹4,562.00 ₹4,571.80 ₹4,557.50 ₹4,571.80 +0.21% 474
09:35 ₹4,565.80 ₹4,566.00 ₹4,557.00 ₹4,563.60 -0.18% 238
09:40 ₹4,561.90 ₹4,572.40 ₹4,561.90 ₹4,563.00 -0.01% 214
09:45 ₹4,564.90 ₹4,569.80 ₹4,560.20 ₹4,560.20 -0.06% 323
09:50 ₹4,560.20 ₹4,567.50 ₹4,560.20 ₹4,564.70 +0.10% 109
09:55 ₹4,568.20 ₹4,570.90 ₹4,563.50 ₹4,569.30 +0.10% 114
10:00 ₹4,565.10 ₹4,565.10 ₹4,551.80 ₹4,555.50 -0.30% 1,571
10:05 ₹4,555.30 ₹4,558.40 ₹4,546.40 ₹4,551.30 -0.09% 283
10:10 ₹4,550.00 ₹4,553.30 ₹4,546.00 ₹4,546.00 -0.12% 243
10:15 ₹4,547.80 ₹4,549.20 ₹4,534.80 ₹4,534.80 -0.25% 261
10:20 ₹4,533.70 ₹4,539.80 ₹4,527.00 ₹4,539.20 +0.10% 2,116
10:25 ₹4,539.20 ₹4,539.20 ₹4,530.90 ₹4,535.50 -0.08% 91
10:30 ₹4,530.40 ₹4,556.30 ₹4,530.40 ₹4,556.30 +0.46% 358
10:35 ₹4,556.20 ₹4,558.00 ₹4,551.00 ₹4,555.30 -0.02% 210
10:40 ₹4,554.00 ₹4,554.00 ₹4,546.00 ₹4,549.70 -0.12% 108
10:45 ₹4,549.60 ₹4,549.60 ₹4,543.70 ₹4,545.90 -0.08% 94
10:50 ₹4,543.70 ₹4,545.80 ₹4,543.70 ₹4,543.90 -0.04% 13
10:55 ₹4,547.70 ₹4,551.20 ₹4,543.80 ₹4,551.20 +0.16% 214
11:00 ₹4,555.30 ₹4,555.30 ₹4,543.70 ₹4,543.70 -0.16% 167
11:05 ₹4,546.10 ₹4,553.10 ₹4,543.90 ₹4,550.10 +0.14% 171
11:10 ₹4,550.10 ₹4,557.30 ₹4,547.00 ₹4,556.90 +0.15% 103
11:15 ₹4,555.00 ₹4,556.80 ₹4,552.40 ₹4,552.40 -0.10% 34
11:20 ₹4,551.30 ₹4,555.60 ₹4,551.30 ₹4,555.60 +0.07% 44
11:25 ₹4,554.80 ₹4,570.00 ₹4,553.80 ₹4,565.30 +0.21% 250
11:30 ₹4,569.20 ₹4,569.90 ₹4,565.20 ₹4,566.50 +0.03% 94
11:35 ₹4,566.40 ₹4,577.60 ₹4,566.40 ₹4,568.20 +0.04% 148
11:40 ₹4,572.00 ₹4,572.00 ₹4,559.30 ₹4,559.30 -0.19% 171
11:45 ₹4,564.00 ₹4,564.80 ₹4,560.20 ₹4,564.80 +0.12% 83
11:50 ₹4,566.80 ₹4,566.80 ₹4,559.00 ₹4,559.00 -0.13% 230
11:55 ₹4,561.30 ₹4,562.80 ₹4,560.00 ₹4,560.00 +0.02% 43
12:00 ₹4,561.80 ₹4,565.50 ₹4,559.60 ₹4,564.80 +0.11% 168
12:05 ₹4,563.60 ₹4,563.60 ₹4,559.50 ₹4,562.00 -0.06% 33
12:10 ₹4,562.00 ₹4,562.00 ₹4,559.00 ₹4,559.80 -0.05% 278
12:15 ₹4,555.50 ₹4,555.50 ₹4,550.00 ₹4,550.00 -0.21% 74
12:20 ₹4,550.00 ₹4,550.00 ₹4,543.40 ₹4,546.10 -0.09% 1,212
12:25 ₹4,545.40 ₹4,545.40 ₹4,538.00 ₹4,542.50 -0.08% 147
12:30 ₹4,541.90 ₹4,541.90 ₹4,536.80 ₹4,541.00 -0.03% 24
12:35 ₹4,537.40 ₹4,550.20 ₹4,536.00 ₹4,550.20 +0.20% 341
12:40 ₹4,550.50 ₹4,561.00 ₹4,550.20 ₹4,560.80 +0.23% 343
12:45 ₹4,560.80 ₹4,560.80 ₹4,556.90 ₹4,560.00 -0.02% 63
12:50 ₹4,560.00 ₹4,561.70 ₹4,553.10 ₹4,559.80 -0.00% 89
12:55 ₹4,560.20 ₹4,562.20 ₹4,556.30 ₹4,559.20 -0.01% 92
13:00 ₹4,559.20 ₹4,570.00 ₹4,556.50 ₹4,569.30 +0.22% 618
13:05 ₹4,568.80 ₹4,571.80 ₹4,565.00 ₹4,571.80 +0.05% 222
13:10 ₹4,571.40 ₹4,571.90 ₹4,544.70 ₹4,548.80 -0.50% 940
13:15 ₹4,548.70 ₹4,555.40 ₹4,540.30 ₹4,546.70 -0.05% 456
13:20 ₹4,542.90 ₹4,546.70 ₹4,536.00 ₹4,538.00 -0.19% 185
13:25 ₹4,536.00 ₹4,543.50 ₹4,536.00 ₹4,543.50 +0.12% 204
13:30 ₹4,538.80 ₹4,543.30 ₹4,533.00 ₹4,543.30 -0.00% 1,550
13:35 ₹4,543.50 ₹4,548.00 ₹4,539.40 ₹4,547.50 +0.09% 187
13:40 ₹4,547.60 ₹4,548.10 ₹4,543.60 ₹4,548.10 +0.01% 232
13:45 ₹4,548.40 ₹4,552.70 ₹4,544.50 ₹4,548.40 +0.01% 214
13:50 ₹4,548.40 ₹4,556.10 ₹4,544.00 ₹4,550.50 +0.05% 366
13:55 ₹4,550.40 ₹4,550.40 ₹4,544.40 ₹4,549.80 -0.02% 110
14:00 ₹4,550.40 ₹4,553.30 ₹4,534.70 ₹4,535.70 -0.31% 627
14:05 ₹4,535.50 ₹4,535.50 ₹4,525.60 ₹4,530.00 -0.13% 458
14:10 ₹4,535.20 ₹4,541.10 ₹4,532.30 ₹4,537.40 +0.16% 405
14:15 ₹4,537.10 ₹4,540.40 ₹4,525.10 ₹4,535.90 -0.03% 295
14:20 ₹4,535.80 ₹4,535.80 ₹4,530.00 ₹4,534.40 -0.03% 161
14:25 ₹4,534.40 ₹4,535.60 ₹4,534.30 ₹4,535.50 +0.02% 110
14:30 ₹4,535.50 ₹4,535.60 ₹4,522.10 ₹4,532.80 -0.06% 1,189
14:35 ₹4,532.80 ₹4,535.10 ₹4,530.10 ₹4,533.90 +0.02% 212
14:40 ₹4,534.00 ₹4,534.00 ₹4,521.80 ₹4,528.30 -0.12% 767
14:45 ₹4,527.90 ₹4,527.90 ₹4,521.00 ₹4,524.40 -0.09% 349
14:50 ₹4,524.40 ₹4,525.40 ₹4,510.00 ₹4,513.10 -0.25% 568
14:55 ₹4,509.10 ₹4,514.00 ₹4,503.40 ₹4,508.10 -0.11% 742
15:00 ₹4,491.10 ₹4,491.10 ₹4,451.00 ₹4,451.00 -1.27% 2,738
15:05 ₹4,450.00 ₹4,458.50 ₹4,440.00 ₹4,442.40 -0.19% 2,706
15:10 ₹4,440.20 ₹4,450.10 ₹4,437.10 ₹4,450.10 +0.17% 1,948
15:15 ₹4,445.50 ₹4,481.70 ₹4,441.30 ₹4,465.00 +0.33% 3,180
15:20 ₹4,464.30 ₹4,500.20 ₹4,460.20 ₹4,465.50 +0.01% 1,942
15:25 ₹4,463.50 ₹4,507.00 ₹4,460.00 ₹4,500.00 +0.77% 2,084