Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,571.00 -0.90% NIFTY BANK 54,911.35 -0.39% NIFTY IT 27,799.20 -1.20% NIFTY MIDCAP 100 59,327.70 -0.73% NIFTY SMALLCAP 100 19,479.30 +0.16% NIFTY AUTO 25,189.30 -1.38% NIFTY PHARMA 26,380.10 -0.64% NIFTY FMCG 44,707.45 -1.10%
Open as of 14:04 IST · 2 min behind

← 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.

1 Oct 2026

exchange daily bar: O ₹4,425.00 · H ₹4,465.50 · L ₹4,345.00 · C ₹4,428.60
Open ₹4,425.00 High ₹4,465.50 Low ₹4,345.00 Close ₹4,433.00 ▲ +0.18% in the session
4,4664,4054,34509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 4,425 · H 4,425 · L 4,381 · C 4,38709:20 · O 4,383 · H 4,384 · L 4,356 · C 4,35609:25 · O 4,355 · H 4,358 · L 4,345 · C 4,35809:30 · O 4,358 · H 4,364 · L 4,353 · C 4,35309:35 · O 4,350 · H 4,364 · L 4,350 · C 4,35909:40 · O 4,361 · H 4,395 · L 4,356 · C 4,39409:45 · O 4,393 · H 4,419 · L 4,393 · C 4,41709:50 · O 4,422 · H 4,428 · L 4,410 · C 4,41409:55 · O 4,414 · H 4,414 · L 4,404 · C 4,41010:00 · O 4,413 · H 4,422 · L 4,413 · C 4,42210:05 · O 4,422 · H 4,422 · L 4,416 · C 4,41610:10 · O 4,417 · H 4,442 · L 4,415 · C 4,43810:15 · O 4,435 · H 4,436 · L 4,430 · C 4,43610:20 · O 4,435 · H 4,448 · L 4,435 · C 4,44810:25 · O 4,445 · H 4,449 · L 4,444 · C 4,44410:30 · O 4,444 · H 4,448 · L 4,444 · C 4,44410:35 · O 4,442 · H 4,447 · L 4,440 · C 4,44210:40 · O 4,439 · H 4,439 · L 4,434 · C 4,43410:45 · O 4,431 · H 4,434 · L 4,425 · C 4,43310:52 · O 4,429 · H 4,434 · L 4,427 · C 4,43310:55 · O 4,429 · H 4,433 · L 4,428 · C 4,43311:00 · O 4,434 · H 4,434 · L 4,429 · C 4,43011:05 · O 4,426 · H 4,436 · L 4,423 · C 4,43111:10 · O 4,429 · H 4,436 · L 4,429 · C 4,43511:16 · O 4,432 · H 4,438 · L 4,432 · C 4,43511:20 · O 4,435 · H 4,435 · L 4,426 · C 4,42711:26 · O 4,428 · H 4,430 · L 4,425 · C 4,42711:30 · O 4,427 · H 4,430 · L 4,427 · C 4,43011:35 · O 4,432 · H 4,434 · L 4,428 · C 4,43411:40 · O 4,431 · H 4,434 · L 4,429 · C 4,43411:45 · O 4,434 · H 4,435 · L 4,431 · C 4,43311:50 · O 4,429 · H 4,435 · L 4,427 · C 4,43111:55 · O 4,433 · H 4,435 · L 4,429 · C 4,43412:00 · O 4,436 · H 4,436 · L 4,426 · C 4,43412:05 · O 4,434 · H 4,438 · L 4,429 · C 4,43812:10 · O 4,438 · H 4,438 · L 4,425 · C 4,43612:15 · O 4,436 · H 4,436 · L 4,425 · C 4,42712:20 · O 4,427 · H 4,429 · L 4,425 · C 4,42812:25 · O 4,428 · H 4,429 · L 4,423 · C 4,42612:30 · O 4,425 · H 4,426 · L 4,416 · C 4,42612:35 · O 4,425 · H 4,429 · L 4,425 · C 4,42912:40 · O 4,425 · H 4,431 · L 4,424 · C 4,42412:45 · O 4,422 · H 4,425 · L 4,401 · C 4,40712:50 · O 4,407 · H 4,411 · L 4,397 · C 4,39712:55 · O 4,398 · H 4,402 · L 4,378 · C 4,38913:00 · O 4,389 · H 4,422 · L 4,389 · C 4,41813:05 · O 4,423 · H 4,423 · L 4,414 · C 4,41913:10 · O 4,419 · H 4,422 · L 4,417 · C 4,41813:15 · O 4,415 · H 4,419 · L 4,406 · C 4,41613:20 · O 4,416 · H 4,420 · L 4,412 · C 4,41613:25 · O 4,415 · H 4,419 · L 4,412 · C 4,41813:30 · O 4,418 · H 4,426 · L 4,416 · C 4,42213:35 · O 4,423 · H 4,427 · L 4,415 · C 4,42213:40 · O 4,422 · H 4,425 · L 4,414 · C 4,42013:45 · O 4,421 · H 4,425 · L 4,420 · C 4,42013:50 · O 4,424 · H 4,426 · L 4,415 · C 4,41913:55 · O 4,420 · H 4,421 · L 4,409 · C 4,40914:00 · O 4,413 · H 4,414 · L 4,403 · C 4,41414:05 · O 4,414 · H 4,425 · L 4,408 · C 4,42514:10 · O 4,425 · H 4,436 · L 4,423 · C 4,43614:15 · O 4,435 · H 4,435 · L 4,420 · C 4,42414:20 · O 4,424 · H 4,425 · L 4,420 · C 4,42314:25 · O 4,424 · H 4,434 · L 4,424 · C 4,43214:30 · O 4,432 · H 4,448 · L 4,431 · C 4,44614:35 · O 4,445 · H 4,447 · L 4,440 · C 4,44014:40 · O 4,440 · H 4,449 · L 4,440 · C 4,44014:45 · O 4,445 · H 4,445 · L 4,432 · C 4,43314:50 · O 4,437 · H 4,442 · L 4,434 · C 4,44214:55 · O 4,442 · H 4,449 · L 4,419 · C 4,42515:00 · O 4,421 · H 4,431 · L 4,418 · C 4,42615:05 · O 4,430 · H 4,442 · L 4,424 · C 4,43015:10 · O 4,430 · H 4,437 · L 4,425 · C 4,43415:15 · O 4,426 · H 4,441 · L 4,426 · C 4,43715:20 · O 4,434 · H 4,448 · L 4,434 · C 4,44115:25 · O 4,442 · H 4,466 · L 4,423 · C 4,433
4,4664,4054,34509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,425 · H 4,425 · L 4,345 · C 4,35809:30 · O 4,358 · H 4,395 · L 4,350 · C 4,39409:45 · O 4,393 · H 4,428 · L 4,393 · C 4,41010:00 · O 4,413 · H 4,442 · L 4,413 · C 4,43810:15 · O 4,435 · H 4,449 · L 4,430 · C 4,44410:30 · O 4,444 · H 4,448 · L 4,434 · C 4,43410:45 · O 4,431 · H 4,434 · L 4,425 · C 4,43311:00 · O 4,434 · H 4,436 · L 4,423 · C 4,43511:15 · O 4,432 · H 4,438 · L 4,425 · C 4,42711:30 · O 4,427 · H 4,434 · L 4,427 · C 4,43411:45 · O 4,434 · H 4,435 · L 4,427 · C 4,43412:00 · O 4,436 · H 4,438 · L 4,425 · C 4,43612:15 · O 4,436 · H 4,436 · L 4,423 · C 4,42612:30 · O 4,425 · H 4,431 · L 4,416 · C 4,42412:45 · O 4,422 · H 4,425 · L 4,378 · C 4,38913:00 · O 4,389 · H 4,423 · L 4,389 · C 4,41813:15 · O 4,415 · H 4,420 · L 4,406 · C 4,41813:30 · O 4,418 · H 4,427 · L 4,414 · C 4,42013:45 · O 4,421 · H 4,426 · L 4,409 · C 4,40914:00 · O 4,413 · H 4,436 · L 4,403 · C 4,43614:15 · O 4,435 · H 4,435 · L 4,420 · C 4,43214:30 · O 4,432 · H 4,449 · L 4,431 · C 4,44014:45 · O 4,445 · H 4,449 · L 4,419 · C 4,42515:00 · O 4,421 · H 4,442 · L 4,418 · C 4,43415:15 · O 4,426 · H 4,466 · L 4,423 · C 4,433

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 ₹4,425.00 ₹4,425.00 ₹4,380.50 ₹4,387.00 — 1,639
09:20 ₹4,383.30 ₹4,384.00 ₹4,356.00 ₹4,356.00 -0.71% 1,289
09:25 ₹4,354.80 ₹4,357.60 ₹4,345.00 ₹4,357.60 +0.04% 1,115
09:30 ₹4,357.60 ₹4,363.90 ₹4,353.30 ₹4,353.30 -0.10% 226
09:35 ₹4,350.00 ₹4,364.00 ₹4,350.00 ₹4,358.70 +0.12% 1,453
09:40 ₹4,361.00 ₹4,395.30 ₹4,356.10 ₹4,394.40 +0.82% 782
09:45 ₹4,393.10 ₹4,419.00 ₹4,393.10 ₹4,416.80 +0.51% 807
09:50 ₹4,422.20 ₹4,427.80 ₹4,410.30 ₹4,413.60 -0.07% 638
09:55 ₹4,413.60 ₹4,413.60 ₹4,403.90 ₹4,409.70 -0.09% 296
10:00 ₹4,413.20 ₹4,422.00 ₹4,413.20 ₹4,422.00 +0.28% 56
10:05 ₹4,422.00 ₹4,422.00 ₹4,415.70 ₹4,415.70 -0.14% 111
10:10 ₹4,417.40 ₹4,441.70 ₹4,415.20 ₹4,437.50 +0.49% 659
10:15 ₹4,435.00 ₹4,436.00 ₹4,430.20 ₹4,436.00 -0.03% 208
10:20 ₹4,435.00 ₹4,447.90 ₹4,435.00 ₹4,447.50 +0.26% 682
10:25 ₹4,444.70 ₹4,448.80 ₹4,444.00 ₹4,444.00 -0.08% 377
10:30 ₹4,444.40 ₹4,447.60 ₹4,443.90 ₹4,443.90 -0.00% 35
10:35 ₹4,442.00 ₹4,446.80 ₹4,440.00 ₹4,441.90 -0.05% 195
10:40 ₹4,439.00 ₹4,439.00 ₹4,434.00 ₹4,434.00 -0.18% 111
10:45 ₹4,431.20 ₹4,433.70 ₹4,425.00 ₹4,433.30 -0.02% 235
10:52 ₹4,428.80 ₹4,433.60 ₹4,427.10 ₹4,433.30 +0.00% 92
10:55 ₹4,429.30 ₹4,433.20 ₹4,428.10 ₹4,432.80 -0.01% 30
11:00 ₹4,433.60 ₹4,434.00 ₹4,428.50 ₹4,430.30 -0.06% 108
11:05 ₹4,425.60 ₹4,435.60 ₹4,423.40 ₹4,430.80 +0.01% 496
11:10 ₹4,429.30 ₹4,435.80 ₹4,429.00 ₹4,435.00 +0.09% 102
11:16 ₹4,432.00 ₹4,437.80 ₹4,432.00 ₹4,435.00 +0.00% 92
11:20 ₹4,435.00 ₹4,435.00 ₹4,425.90 ₹4,427.20 -0.18% 22
11:26 ₹4,427.50 ₹4,429.50 ₹4,425.10 ₹4,427.00 -0.00% 11
11:30 ₹4,427.00 ₹4,429.90 ₹4,426.90 ₹4,429.90 +0.07% 58
11:35 ₹4,431.50 ₹4,434.00 ₹4,428.00 ₹4,433.50 +0.08% 140
11:40 ₹4,431.10 ₹4,434.00 ₹4,429.20 ₹4,434.00 +0.01% 18
11:45 ₹4,434.00 ₹4,435.00 ₹4,430.70 ₹4,432.70 -0.03% 206
11:50 ₹4,428.70 ₹4,435.30 ₹4,427.20 ₹4,430.90 -0.04% 375
11:55 ₹4,433.40 ₹4,434.70 ₹4,429.30 ₹4,434.40 +0.08% 68
12:00 ₹4,435.60 ₹4,435.60 ₹4,426.30 ₹4,433.80 -0.01% 66
12:05 ₹4,433.70 ₹4,437.80 ₹4,428.90 ₹4,437.80 +0.09% 33
12:10 ₹4,437.80 ₹4,437.90 ₹4,425.00 ₹4,435.90 -0.04% 123
12:15 ₹4,436.00 ₹4,436.00 ₹4,425.10 ₹4,426.90 -0.20% 218
12:20 ₹4,427.00 ₹4,429.00 ₹4,425.00 ₹4,428.40 +0.03% 124
12:25 ₹4,428.10 ₹4,429.40 ₹4,423.10 ₹4,426.00 -0.05% 537
12:30 ₹4,425.00 ₹4,426.00 ₹4,416.10 ₹4,425.70 -0.01% 481
12:35 ₹4,425.00 ₹4,429.00 ₹4,425.00 ₹4,428.90 +0.07% 175
12:40 ₹4,425.00 ₹4,430.80 ₹4,423.50 ₹4,423.50 -0.12% 198
12:45 ₹4,421.70 ₹4,424.80 ₹4,401.10 ₹4,406.90 -0.38% 413
12:50 ₹4,406.90 ₹4,410.70 ₹4,397.10 ₹4,397.10 -0.22% 364
12:55 ₹4,397.80 ₹4,402.20 ₹4,378.00 ₹4,388.60 -0.19% 716
13:00 ₹4,389.20 ₹4,422.10 ₹4,389.20 ₹4,418.10 +0.67% 1,481
13:05 ₹4,422.90 ₹4,422.90 ₹4,413.50 ₹4,419.30 +0.03% 580
13:10 ₹4,419.40 ₹4,421.90 ₹4,417.10 ₹4,418.30 -0.02% 281
13:15 ₹4,415.20 ₹4,418.80 ₹4,405.90 ₹4,416.30 -0.05% 555
13:20 ₹4,415.90 ₹4,420.00 ₹4,411.70 ₹4,415.70 -0.01% 191
13:25 ₹4,414.70 ₹4,419.40 ₹4,411.80 ₹4,417.50 +0.04% 193
13:30 ₹4,418.10 ₹4,426.00 ₹4,416.00 ₹4,422.30 +0.11% 917
13:35 ₹4,423.30 ₹4,426.70 ₹4,415.20 ₹4,421.80 -0.01% 593
13:40 ₹4,421.60 ₹4,424.50 ₹4,413.70 ₹4,419.80 -0.05% 530
13:45 ₹4,421.40 ₹4,425.40 ₹4,419.70 ₹4,419.70 -0.00% 655
13:50 ₹4,423.60 ₹4,426.00 ₹4,414.80 ₹4,419.00 -0.02% 465
13:55 ₹4,419.90 ₹4,420.50 ₹4,409.20 ₹4,409.20 -0.22% 355
14:00 ₹4,412.60 ₹4,414.00 ₹4,402.60 ₹4,413.60 +0.10% 398
14:05 ₹4,413.60 ₹4,425.00 ₹4,408.30 ₹4,425.00 +0.26% 301
14:10 ₹4,425.00 ₹4,435.60 ₹4,423.10 ₹4,435.60 +0.24% 559
14:15 ₹4,434.70 ₹4,434.70 ₹4,419.70 ₹4,423.60 -0.27% 311
14:20 ₹4,423.60 ₹4,424.70 ₹4,420.20 ₹4,423.40 -0.00% 149
14:25 ₹4,423.50 ₹4,434.20 ₹4,423.50 ₹4,431.60 +0.19% 692
14:30 ₹4,431.60 ₹4,447.50 ₹4,431.40 ₹4,445.50 +0.31% 401
14:35 ₹4,445.20 ₹4,446.50 ₹4,440.00 ₹4,440.00 -0.12% 335
14:40 ₹4,440.40 ₹4,449.00 ₹4,440.10 ₹4,440.10 +0.00% 210
14:45 ₹4,444.70 ₹4,444.70 ₹4,432.30 ₹4,432.80 -0.16% 543
14:50 ₹4,437.00 ₹4,442.40 ₹4,434.10 ₹4,442.40 +0.22% 87
14:55 ₹4,442.40 ₹4,449.30 ₹4,419.40 ₹4,425.20 -0.39% 845
15:00 ₹4,421.10 ₹4,430.50 ₹4,417.80 ₹4,426.10 +0.02% 1,889
15:05 ₹4,430.00 ₹4,441.80 ₹4,423.70 ₹4,429.80 +0.08% 749
15:10 ₹4,429.80 ₹4,436.70 ₹4,425.00 ₹4,433.80 +0.09% 704
15:15 ₹4,426.20 ₹4,440.80 ₹4,426.20 ₹4,437.20 +0.08% 606
15:20 ₹4,434.20 ₹4,447.80 ₹4,434.10 ₹4,440.60 +0.08% 354
15:25 ₹4,441.50 ₹4,465.50 ₹4,423.30 ₹4,433.00 -0.17% 709