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.

30 Sep 2026

exchange daily bar: O ₹4,464.80 · H ₹4,519.00 · L ₹4,416.00 · C ₹4,450.80
Open ₹4,494.60 High ₹4,519.00 Low ₹4,416.00 Close ₹4,424.70 ▼ -1.56% in the session
4,5194,4684,41609:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 4,495 · H 4,513 · L 4,464 · C 4,51309:20 · O 4,519 · H 4,519 · L 4,488 · C 4,48809:25 · O 4,498 · H 4,503 · L 4,488 · C 4,50009:30 · O 4,494 · H 4,498 · L 4,486 · C 4,48609:35 · O 4,490 · H 4,490 · L 4,467 · C 4,46809:40 · O 4,467 · H 4,503 · L 4,466 · C 4,49609:45 · O 4,500 · H 4,501 · L 4,490 · C 4,49009:50 · O 4,488 · H 4,490 · L 4,475 · C 4,47509:55 · O 4,477 · H 4,484 · L 4,474 · C 4,48110:00 · O 4,478 · H 4,478 · L 4,474 · C 4,47710:05 · O 4,475 · H 4,475 · L 4,466 · C 4,46710:10 · O 4,466 · H 4,476 · L 4,464 · C 4,47610:15 · O 4,484 · H 4,490 · L 4,479 · C 4,49010:20 · O 4,489 · H 4,489 · L 4,471 · C 4,47610:25 · O 4,473 · H 4,473 · L 4,463 · C 4,46510:30 · O 4,465 · H 4,465 · L 4,459 · C 4,46210:35 · O 4,462 · H 4,464 · L 4,455 · C 4,46310:40 · O 4,463 · H 4,463 · L 4,457 · C 4,46210:45 · O 4,462 · H 4,462 · L 4,455 · C 4,45910:50 · O 4,459 · H 4,477 · L 4,459 · C 4,46410:55 · O 4,464 · H 4,465 · L 4,458 · C 4,46011:00 · O 4,461 · H 4,463 · L 4,457 · C 4,45911:05 · O 4,459 · H 4,460 · L 4,455 · C 4,45811:10 · O 4,458 · H 4,464 · L 4,457 · C 4,46311:15 · O 4,456 · H 4,462 · L 4,448 · C 4,45311:20 · O 4,453 · H 4,457 · L 4,452 · C 4,45411:25 · O 4,457 · H 4,461 · L 4,446 · C 4,46111:30 · O 4,457 · H 4,459 · L 4,452 · C 4,45411:35 · O 4,457 · H 4,458 · L 4,449 · C 4,44911:40 · O 4,450 · H 4,450 · L 4,440 · C 4,44411:45 · O 4,444 · H 4,444 · L 4,444 · C 4,44411:50 · O 4,452 · H 4,452 · L 4,442 · C 4,44211:56 · O 4,446 · H 4,446 · L 4,443 · C 4,44512:00 · O 4,445 · H 4,447 · L 4,442 · C 4,44412:05 · O 4,444 · H 4,445 · L 4,439 · C 4,44412:10 · O 4,444 · H 4,446 · L 4,439 · C 4,44312:15 · O 4,443 · H 4,446 · L 4,442 · C 4,44412:20 · O 4,442 · H 4,450 · L 4,439 · C 4,45012:25 · O 4,450 · H 4,452 · L 4,446 · C 4,45112:30 · O 4,451 · H 4,453 · L 4,442 · C 4,44212:35 · O 4,447 · H 4,450 · L 4,444 · C 4,44412:40 · O 4,450 · H 4,450 · L 4,438 · C 4,44112:45 · O 4,442 · H 4,443 · L 4,440 · C 4,44312:50 · O 4,434 · H 4,437 · L 4,430 · C 4,43512:55 · O 4,436 · H 4,437 · L 4,431 · C 4,43313:00 · O 4,436 · H 4,450 · L 4,433 · C 4,45013:05 · O 4,448 · H 4,452 · L 4,444 · C 4,44913:10 · O 4,446 · H 4,462 · L 4,441 · C 4,44813:15 · O 4,448 · H 4,449 · L 4,445 · C 4,44613:20 · O 4,445 · H 4,468 · L 4,441 · C 4,46813:25 · O 4,468 · H 4,472 · L 4,465 · C 4,47013:30 · O 4,471 · H 4,475 · L 4,463 · C 4,46613:35 · O 4,471 · H 4,476 · L 4,468 · C 4,46913:40 · O 4,469 · H 4,470 · L 4,463 · C 4,46313:45 · O 4,465 · H 4,477 · L 4,464 · C 4,46813:50 · O 4,468 · H 4,469 · L 4,463 · C 4,46413:55 · O 4,464 · H 4,466 · L 4,460 · C 4,46414:00 · O 4,463 · H 4,477 · L 4,460 · C 4,47214:05 · O 4,472 · H 4,472 · L 4,467 · C 4,46914:10 · O 4,468 · H 4,469 · L 4,463 · C 4,46414:15 · O 4,464 · H 4,464 · L 4,459 · C 4,46314:20 · O 4,460 · H 4,478 · L 4,458 · C 4,47014:25 · O 4,469 · H 4,471 · L 4,458 · C 4,46014:30 · O 4,461 · H 4,461 · L 4,458 · C 4,46014:35 · O 4,460 · H 4,460 · L 4,456 · C 4,45714:40 · O 4,456 · H 4,459 · L 4,451 · C 4,45914:45 · O 4,459 · H 4,463 · L 4,459 · C 4,46314:50 · O 4,463 · H 4,463 · L 4,458 · C 4,46014:55 · O 4,460 · H 4,462 · L 4,455 · C 4,45615:00 · O 4,439 · H 4,461 · L 4,433 · C 4,46115:05 · O 4,453 · H 4,469 · L 4,449 · C 4,45915:10 · O 4,453 · H 4,458 · L 4,433 · C 4,45315:15 · O 4,453 · H 4,467 · L 4,448 · C 4,46215:20 · O 4,455 · H 4,464 · L 4,452 · C 4,46015:25 · O 4,460 · H 4,464 · L 4,416 · C 4,425
4,5194,4684,41609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,495 · H 4,519 · L 4,464 · C 4,50009:30 · O 4,494 · H 4,503 · L 4,466 · C 4,49609:45 · O 4,500 · H 4,501 · L 4,474 · C 4,48110:00 · O 4,478 · H 4,478 · L 4,464 · C 4,47610:15 · O 4,484 · H 4,490 · L 4,463 · C 4,46510:30 · O 4,465 · H 4,465 · L 4,455 · C 4,46210:45 · O 4,462 · H 4,477 · L 4,455 · C 4,46011:00 · O 4,461 · H 4,464 · L 4,455 · C 4,46311:15 · O 4,456 · H 4,462 · L 4,446 · C 4,46111:30 · O 4,457 · H 4,459 · L 4,440 · C 4,44411:45 · O 4,444 · H 4,452 · L 4,442 · C 4,44512:00 · O 4,445 · H 4,447 · L 4,439 · C 4,44312:15 · O 4,443 · H 4,452 · L 4,439 · C 4,45112:30 · O 4,451 · H 4,453 · L 4,438 · C 4,44112:45 · O 4,442 · H 4,443 · L 4,430 · C 4,43313:00 · O 4,436 · H 4,462 · L 4,433 · C 4,44813:15 · O 4,448 · H 4,472 · L 4,441 · C 4,47013:30 · O 4,471 · H 4,476 · L 4,463 · C 4,46313:45 · O 4,465 · H 4,477 · L 4,460 · C 4,46414:00 · O 4,463 · H 4,477 · L 4,460 · C 4,46414:15 · O 4,464 · H 4,478 · L 4,458 · C 4,46014:30 · O 4,461 · H 4,461 · L 4,451 · C 4,45914:45 · O 4,459 · H 4,463 · L 4,455 · C 4,45615:00 · O 4,439 · H 4,469 · L 4,433 · C 4,45315:15 · O 4,453 · H 4,467 · L 4,416 · C 4,425

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 ₹4,494.60 ₹4,512.70 ₹4,464.10 ₹4,512.70 — 678
09:20 ₹4,518.50 ₹4,519.00 ₹4,487.70 ₹4,487.70 -0.55% 1,205
09:25 ₹4,497.50 ₹4,502.80 ₹4,487.70 ₹4,500.00 +0.27% 237
09:30 ₹4,493.70 ₹4,498.00 ₹4,486.10 ₹4,486.10 -0.31% 156
09:35 ₹4,490.20 ₹4,490.20 ₹4,466.60 ₹4,467.50 -0.41% 1,466
09:40 ₹4,467.00 ₹4,503.10 ₹4,465.90 ₹4,495.90 +0.64% 935
09:45 ₹4,500.10 ₹4,500.80 ₹4,490.00 ₹4,490.00 -0.13% 46
09:50 ₹4,488.30 ₹4,490.40 ₹4,475.30 ₹4,475.30 -0.33% 159
09:55 ₹4,477.40 ₹4,484.40 ₹4,474.10 ₹4,481.40 +0.14% 479
10:00 ₹4,477.50 ₹4,478.10 ₹4,474.40 ₹4,476.90 -0.10% 56
10:05 ₹4,475.10 ₹4,475.10 ₹4,465.50 ₹4,466.90 -0.22% 110
10:10 ₹4,465.50 ₹4,475.50 ₹4,464.00 ₹4,475.50 +0.19% 147
10:15 ₹4,483.90 ₹4,489.80 ₹4,479.00 ₹4,489.50 +0.31% 409
10:20 ₹4,489.30 ₹4,489.30 ₹4,470.70 ₹4,475.90 -0.30% 116
10:25 ₹4,473.10 ₹4,473.10 ₹4,462.60 ₹4,464.80 -0.25% 1,360
10:30 ₹4,464.80 ₹4,464.80 ₹4,458.90 ₹4,461.70 -0.07% 111
10:35 ₹4,461.70 ₹4,463.70 ₹4,455.10 ₹4,463.20 +0.03% 171
10:40 ₹4,463.20 ₹4,463.20 ₹4,456.50 ₹4,461.60 -0.04% 70
10:45 ₹4,461.60 ₹4,461.60 ₹4,455.00 ₹4,459.20 -0.05% 77
10:50 ₹4,459.10 ₹4,477.00 ₹4,459.10 ₹4,463.50 +0.10% 631
10:55 ₹4,463.50 ₹4,464.90 ₹4,458.30 ₹4,460.00 -0.08% 79
11:00 ₹4,460.80 ₹4,463.40 ₹4,456.90 ₹4,459.30 -0.02% 89
11:05 ₹4,459.30 ₹4,459.90 ₹4,455.00 ₹4,457.80 -0.03% 80
11:10 ₹4,457.70 ₹4,463.90 ₹4,457.10 ₹4,462.80 +0.11% 75
11:15 ₹4,456.20 ₹4,461.90 ₹4,448.00 ₹4,453.00 -0.22% 659
11:20 ₹4,453.00 ₹4,456.50 ₹4,452.40 ₹4,453.70 +0.02% 51
11:25 ₹4,456.80 ₹4,460.60 ₹4,446.00 ₹4,460.60 +0.15% 199
11:30 ₹4,457.20 ₹4,459.00 ₹4,452.30 ₹4,453.60 -0.16% 41
11:35 ₹4,457.00 ₹4,458.00 ₹4,448.60 ₹4,448.60 -0.11% 169
11:40 ₹4,450.20 ₹4,450.30 ₹4,440.40 ₹4,444.20 -0.10% 162
11:45 ₹4,444.20 ₹4,444.20 ₹4,443.50 ₹4,443.50 -0.02% 42
11:50 ₹4,451.80 ₹4,451.80 ₹4,442.30 ₹4,442.40 -0.02% 107
11:56 ₹4,445.70 ₹4,445.70 ₹4,442.80 ₹4,445.10 +0.06% 28
12:00 ₹4,445.00 ₹4,447.30 ₹4,442.10 ₹4,444.00 -0.02% 79
12:05 ₹4,443.50 ₹4,444.90 ₹4,438.50 ₹4,444.40 +0.01% 170
12:10 ₹4,444.20 ₹4,446.30 ₹4,438.60 ₹4,442.80 -0.04% 37
12:15 ₹4,442.80 ₹4,445.80 ₹4,441.50 ₹4,444.00 +0.03% 59
12:20 ₹4,441.90 ₹4,449.80 ₹4,439.30 ₹4,449.70 +0.13% 116
12:25 ₹4,449.80 ₹4,451.70 ₹4,445.90 ₹4,451.10 +0.03% 41
12:30 ₹4,451.10 ₹4,452.80 ₹4,442.20 ₹4,442.20 -0.20% 221
12:35 ₹4,447.40 ₹4,449.60 ₹4,444.10 ₹4,444.10 +0.04% 35
12:40 ₹4,450.00 ₹4,450.00 ₹4,438.30 ₹4,441.20 -0.07% 1,348
12:45 ₹4,442.40 ₹4,442.50 ₹4,439.80 ₹4,442.50 +0.03% 34
12:50 ₹4,434.40 ₹4,436.60 ₹4,430.00 ₹4,434.70 -0.18% 441
12:55 ₹4,435.50 ₹4,437.00 ₹4,431.20 ₹4,432.70 -0.05% 122
13:00 ₹4,436.10 ₹4,450.00 ₹4,432.50 ₹4,450.00 +0.39% 556
13:05 ₹4,447.90 ₹4,451.90 ₹4,443.70 ₹4,449.00 -0.02% 2,363
13:10 ₹4,446.20 ₹4,461.50 ₹4,440.60 ₹4,447.70 -0.03% 2,882
13:15 ₹4,448.00 ₹4,448.60 ₹4,444.60 ₹4,446.20 -0.03% 121
13:20 ₹4,445.40 ₹4,467.90 ₹4,441.00 ₹4,467.90 +0.49% 2,862
13:25 ₹4,467.80 ₹4,471.70 ₹4,465.30 ₹4,469.70 +0.04% 276
13:30 ₹4,470.80 ₹4,475.00 ₹4,462.70 ₹4,466.00 -0.08% 129
13:35 ₹4,470.90 ₹4,475.70 ₹4,468.00 ₹4,469.00 +0.07% 211
13:40 ₹4,469.00 ₹4,469.70 ₹4,463.20 ₹4,463.20 -0.13% 65
13:45 ₹4,464.50 ₹4,477.00 ₹4,464.40 ₹4,467.90 +0.11% 335
13:50 ₹4,467.90 ₹4,469.00 ₹4,462.60 ₹4,464.20 -0.08% 51
13:55 ₹4,464.20 ₹4,465.60 ₹4,460.00 ₹4,463.80 -0.01% 559
14:00 ₹4,463.30 ₹4,477.00 ₹4,460.30 ₹4,471.90 +0.18% 309
14:05 ₹4,471.70 ₹4,471.70 ₹4,467.20 ₹4,469.30 -0.06% 64
14:10 ₹4,468.20 ₹4,468.60 ₹4,463.00 ₹4,463.80 -0.12% 65
14:15 ₹4,463.80 ₹4,463.80 ₹4,459.00 ₹4,462.50 -0.03% 143
14:20 ₹4,460.20 ₹4,477.90 ₹4,458.00 ₹4,470.20 +0.17% 259
14:25 ₹4,468.50 ₹4,471.30 ₹4,458.20 ₹4,459.90 -0.23% 159
14:30 ₹4,460.80 ₹4,460.80 ₹4,458.20 ₹4,459.80 -0.00% 139
14:35 ₹4,459.50 ₹4,459.50 ₹4,456.00 ₹4,456.50 -0.07% 74
14:40 ₹4,456.30 ₹4,458.90 ₹4,450.80 ₹4,458.80 +0.05% 128
14:45 ₹4,458.70 ₹4,462.90 ₹4,458.70 ₹4,462.90 +0.09% 79
14:50 ₹4,462.90 ₹4,462.90 ₹4,457.90 ₹4,460.30 -0.06% 263
14:55 ₹4,460.20 ₹4,461.80 ₹4,454.90 ₹4,455.60 -0.11% 180
15:00 ₹4,438.70 ₹4,460.70 ₹4,433.20 ₹4,460.70 +0.11% 1,197
15:05 ₹4,452.60 ₹4,469.00 ₹4,448.50 ₹4,458.70 -0.04% 1,988
15:10 ₹4,452.60 ₹4,457.90 ₹4,432.60 ₹4,453.20 -0.12% 2,459
15:15 ₹4,452.70 ₹4,466.80 ₹4,448.00 ₹4,462.10 +0.20% 1,705
15:20 ₹4,454.50 ₹4,464.30 ₹4,451.60 ₹4,460.20 -0.04% 1,538
15:25 ₹4,460.30 ₹4,463.60 ₹4,416.00 ₹4,424.70 -0.80% 4,145