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

← CYIENT

Cyient 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.

21 Sep 2026

exchange daily bar: O ₹1,085.70 · H ₹1,086.10 · L ₹1,055.10 · C ₹1,060.80
Open ₹1,086.10 High ₹1,086.10 Low ₹1,055.10 Close ₹1,055.10 ▼ -2.85% in the session
1,0861,0711,05509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,086 · H 1,086 · L 1,063 · C 1,06609:20 · O 1,068 · H 1,069 · L 1,062 · C 1,06209:25 · O 1,061 · H 1,067 · L 1,061 · C 1,06609:30 · O 1,066 · H 1,066 · L 1,063 · C 1,06409:35 · O 1,063 · H 1,065 · L 1,063 · C 1,06409:40 · O 1,064 · H 1,065 · L 1,062 · C 1,06409:45 · O 1,063 · H 1,065 · L 1,063 · C 1,06409:50 · O 1,064 · H 1,064 · L 1,062 · C 1,06309:55 · O 1,063 · H 1,064 · L 1,062 · C 1,06210:00 · O 1,062 · H 1,066 · L 1,061 · C 1,06210:05 · O 1,061 · H 1,062 · L 1,060 · C 1,06110:10 · O 1,060 · H 1,062 · L 1,060 · C 1,06110:15 · O 1,061 · H 1,063 · L 1,061 · C 1,06210:20 · O 1,062 · H 1,063 · L 1,061 · C 1,06210:25 · O 1,062 · H 1,062 · L 1,058 · C 1,06110:30 · O 1,060 · H 1,061 · L 1,060 · C 1,06110:35 · O 1,060 · H 1,061 · L 1,060 · C 1,06010:40 · O 1,060 · H 1,062 · L 1,060 · C 1,06110:45 · O 1,061 · H 1,062 · L 1,060 · C 1,06010:50 · O 1,060 · H 1,061 · L 1,060 · C 1,06010:55 · O 1,060 · H 1,061 · L 1,059 · C 1,05911:00 · O 1,059 · H 1,060 · L 1,058 · C 1,06011:05 · O 1,060 · H 1,060 · L 1,058 · C 1,05911:10 · O 1,059 · H 1,076 · L 1,058 · C 1,07411:15 · O 1,075 · H 1,075 · L 1,073 · C 1,07311:20 · O 1,073 · H 1,075 · L 1,073 · C 1,07411:25 · O 1,074 · H 1,075 · L 1,074 · C 1,07411:30 · O 1,074 · H 1,078 · L 1,074 · C 1,07611:35 · O 1,077 · H 1,078 · L 1,076 · C 1,07711:40 · O 1,078 · H 1,078 · L 1,076 · C 1,07611:45 · O 1,076 · H 1,076 · L 1,071 · C 1,07211:50 · O 1,072 · H 1,074 · L 1,072 · C 1,07411:55 · O 1,073 · H 1,074 · L 1,072 · C 1,07212:00 · O 1,072 · H 1,073 · L 1,072 · C 1,07212:05 · O 1,073 · H 1,073 · L 1,071 · C 1,07212:10 · O 1,073 · H 1,073 · L 1,071 · C 1,07212:15 · O 1,073 · H 1,073 · L 1,071 · C 1,07212:20 · O 1,071 · H 1,073 · L 1,071 · C 1,07112:25 · O 1,071 · H 1,073 · L 1,071 · C 1,07212:30 · O 1,073 · H 1,074 · L 1,072 · C 1,07312:35 · O 1,074 · H 1,074 · L 1,072 · C 1,07412:40 · O 1,074 · H 1,074 · L 1,073 · C 1,07412:45 · O 1,074 · H 1,075 · L 1,073 · C 1,07312:50 · O 1,074 · H 1,074 · L 1,072 · C 1,07312:55 · O 1,073 · H 1,074 · L 1,072 · C 1,07313:00 · O 1,073 · H 1,074 · L 1,072 · C 1,07213:05 · O 1,072 · H 1,073 · L 1,072 · C 1,07213:10 · O 1,072 · H 1,074 · L 1,072 · C 1,07213:15 · O 1,072 · H 1,074 · L 1,072 · C 1,07213:20 · O 1,072 · H 1,073 · L 1,071 · C 1,07213:25 · O 1,073 · H 1,073 · L 1,071 · C 1,07213:30 · O 1,072 · H 1,073 · L 1,072 · C 1,07313:35 · O 1,073 · H 1,074 · L 1,072 · C 1,07213:40 · O 1,072 · H 1,072 · L 1,071 · C 1,07113:45 · O 1,071 · H 1,073 · L 1,071 · C 1,07213:50 · O 1,072 · H 1,073 · L 1,071 · C 1,07113:55 · O 1,072 · H 1,072 · L 1,071 · C 1,07214:00 · O 1,072 · H 1,073 · L 1,071 · C 1,07114:05 · O 1,071 · H 1,072 · L 1,071 · C 1,07114:10 · O 1,071 · H 1,072 · L 1,071 · C 1,07114:15 · O 1,071 · H 1,072 · L 1,071 · C 1,07114:20 · O 1,071 · H 1,071 · L 1,070 · C 1,07114:25 · O 1,071 · H 1,071 · L 1,071 · C 1,07114:30 · O 1,071 · H 1,071 · L 1,071 · C 1,07114:35 · O 1,071 · H 1,071 · L 1,071 · C 1,07114:40 · O 1,071 · H 1,073 · L 1,071 · C 1,07114:45 · O 1,071 · H 1,071 · L 1,065 · C 1,06514:50 · O 1,065 · H 1,066 · L 1,065 · C 1,06614:55 · O 1,065 · H 1,066 · L 1,064 · C 1,06515:00 · O 1,065 · H 1,066 · L 1,061 · C 1,06115:05 · O 1,061 · H 1,063 · L 1,061 · C 1,06115:10 · O 1,062 · H 1,062 · L 1,060 · C 1,06215:15 · O 1,061 · H 1,062 · L 1,060 · C 1,06115:20 · O 1,061 · H 1,062 · L 1,057 · C 1,05815:25 · O 1,059 · H 1,059 · L 1,055 · C 1,055
1,0861,0711,05509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,086 · H 1,086 · L 1,061 · C 1,06609:30 · O 1,066 · H 1,066 · L 1,062 · C 1,06409:45 · O 1,063 · H 1,065 · L 1,062 · C 1,06210:00 · O 1,062 · H 1,066 · L 1,060 · C 1,06110:15 · O 1,061 · H 1,063 · L 1,058 · C 1,06110:30 · O 1,060 · H 1,062 · L 1,060 · C 1,06110:45 · O 1,061 · H 1,062 · L 1,059 · C 1,05911:00 · O 1,059 · H 1,076 · L 1,058 · C 1,07411:15 · O 1,075 · H 1,075 · L 1,073 · C 1,07411:30 · O 1,074 · H 1,078 · L 1,074 · C 1,07611:45 · O 1,076 · H 1,076 · L 1,071 · C 1,07212:00 · O 1,072 · H 1,073 · L 1,071 · C 1,07212:15 · O 1,073 · H 1,073 · L 1,071 · C 1,07212:30 · O 1,073 · H 1,074 · L 1,072 · C 1,07412:45 · O 1,074 · H 1,075 · L 1,072 · C 1,07313:00 · O 1,073 · H 1,074 · L 1,072 · C 1,07213:15 · O 1,072 · H 1,074 · L 1,071 · C 1,07213:30 · O 1,072 · H 1,074 · L 1,071 · C 1,07113:45 · O 1,071 · H 1,073 · L 1,071 · C 1,07214:00 · O 1,072 · H 1,073 · L 1,071 · C 1,07114:15 · O 1,071 · H 1,072 · L 1,070 · C 1,07114:30 · O 1,071 · H 1,073 · L 1,071 · C 1,07114:45 · O 1,071 · H 1,071 · L 1,064 · C 1,06515:00 · O 1,065 · H 1,066 · L 1,060 · C 1,06215:15 · O 1,061 · H 1,062 · L 1,055 · C 1,055

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 ₹1,086.10 ₹1,086.10 ₹1,062.70 ₹1,066.20 — 11,847
09:20 ₹1,067.60 ₹1,069.10 ₹1,061.80 ₹1,061.90 -0.40% 10,418
09:25 ₹1,061.10 ₹1,066.60 ₹1,061.10 ₹1,066.00 +0.39% 3,658
09:30 ₹1,066.20 ₹1,066.20 ₹1,062.70 ₹1,064.20 -0.17% 3,251
09:35 ₹1,063.00 ₹1,064.80 ₹1,062.80 ₹1,063.90 -0.03% 1,065
09:40 ₹1,063.70 ₹1,065.00 ₹1,062.20 ₹1,063.50 -0.04% 1,484
09:45 ₹1,063.30 ₹1,064.80 ₹1,063.20 ₹1,063.90 +0.04% 1,467
09:50 ₹1,064.30 ₹1,064.30 ₹1,062.30 ₹1,062.50 -0.13% 1,802
09:55 ₹1,062.50 ₹1,064.00 ₹1,061.70 ₹1,062.00 -0.05% 1,496
10:00 ₹1,062.00 ₹1,066.00 ₹1,061.00 ₹1,061.90 -0.01% 1,743
10:05 ₹1,061.00 ₹1,061.90 ₹1,060.00 ₹1,060.90 -0.09% 1,481
10:10 ₹1,060.10 ₹1,062.00 ₹1,060.10 ₹1,061.10 +0.02% 1,495
10:15 ₹1,061.10 ₹1,062.50 ₹1,061.10 ₹1,062.00 +0.08% 238
10:20 ₹1,062.00 ₹1,063.20 ₹1,061.00 ₹1,061.90 -0.01% 891
10:25 ₹1,061.60 ₹1,062.20 ₹1,057.60 ₹1,061.00 -0.08% 3,198
10:30 ₹1,060.20 ₹1,061.30 ₹1,059.50 ₹1,060.80 -0.02% 2,590
10:35 ₹1,059.50 ₹1,061.40 ₹1,059.50 ₹1,060.40 -0.04% 1,245
10:40 ₹1,060.40 ₹1,061.70 ₹1,060.20 ₹1,061.40 +0.09% 607
10:45 ₹1,061.00 ₹1,061.60 ₹1,059.90 ₹1,060.40 -0.09% 600
10:50 ₹1,059.70 ₹1,061.10 ₹1,059.70 ₹1,060.40 +0.00% 555
10:55 ₹1,060.20 ₹1,061.00 ₹1,059.00 ₹1,059.00 -0.13% 1,393
11:00 ₹1,059.00 ₹1,059.80 ₹1,058.30 ₹1,059.50 +0.05% 381
11:05 ₹1,059.50 ₹1,059.60 ₹1,057.50 ₹1,058.80 -0.07% 1,011
11:10 ₹1,058.80 ₹1,075.70 ₹1,058.20 ₹1,074.00 +1.44% 17,363
11:15 ₹1,074.60 ₹1,075.00 ₹1,073.30 ₹1,073.40 -0.06% 1,313
11:20 ₹1,073.40 ₹1,075.30 ₹1,073.30 ₹1,073.80 +0.04% 1,784
11:25 ₹1,073.80 ₹1,074.90 ₹1,073.80 ₹1,074.20 +0.04% 1,160
11:30 ₹1,073.80 ₹1,077.80 ₹1,073.80 ₹1,076.40 +0.20% 6,906
11:35 ₹1,077.10 ₹1,077.90 ₹1,076.30 ₹1,076.90 +0.05% 871
11:40 ₹1,077.70 ₹1,077.80 ₹1,075.60 ₹1,076.10 -0.07% 1,012
11:45 ₹1,076.10 ₹1,076.40 ₹1,071.00 ₹1,071.80 -0.40% 7,100
11:50 ₹1,071.80 ₹1,074.10 ₹1,071.50 ₹1,073.90 +0.20% 1,006
11:55 ₹1,073.00 ₹1,074.30 ₹1,072.40 ₹1,072.40 -0.14% 952
12:00 ₹1,072.40 ₹1,073.40 ₹1,071.90 ₹1,072.20 -0.02% 507
12:05 ₹1,072.80 ₹1,072.80 ₹1,071.00 ₹1,071.90 -0.03% 1,307
12:10 ₹1,072.70 ₹1,073.00 ₹1,071.30 ₹1,071.90 +0.00% 1,139
12:15 ₹1,072.50 ₹1,072.60 ₹1,071.00 ₹1,071.80 -0.01% 745
12:20 ₹1,071.00 ₹1,073.10 ₹1,070.80 ₹1,071.30 -0.05% 1,558
12:25 ₹1,071.20 ₹1,073.30 ₹1,071.00 ₹1,072.10 +0.07% 1,671
12:30 ₹1,073.00 ₹1,073.90 ₹1,071.80 ₹1,073.10 +0.09% 815
12:35 ₹1,073.90 ₹1,073.90 ₹1,072.40 ₹1,073.80 +0.07% 1,430
12:40 ₹1,073.80 ₹1,074.40 ₹1,073.00 ₹1,073.50 -0.03% 716
12:45 ₹1,074.10 ₹1,074.70 ₹1,073.00 ₹1,073.00 -0.05% 1,284
12:50 ₹1,073.50 ₹1,073.60 ₹1,072.20 ₹1,072.80 -0.02% 657
12:55 ₹1,072.60 ₹1,073.70 ₹1,071.90 ₹1,073.00 +0.02% 1,188
13:00 ₹1,073.00 ₹1,073.70 ₹1,072.00 ₹1,072.20 -0.07% 473
13:05 ₹1,072.20 ₹1,073.00 ₹1,071.70 ₹1,072.00 -0.02% 966
13:10 ₹1,072.00 ₹1,074.30 ₹1,071.50 ₹1,072.10 +0.01% 1,457
13:15 ₹1,072.10 ₹1,073.60 ₹1,071.90 ₹1,072.20 +0.01% 530
13:20 ₹1,072.00 ₹1,073.40 ₹1,071.40 ₹1,071.80 -0.04% 784
13:25 ₹1,072.60 ₹1,072.60 ₹1,071.20 ₹1,071.70 -0.01% 728
13:30 ₹1,071.70 ₹1,073.40 ₹1,071.50 ₹1,073.40 +0.16% 1,627
13:35 ₹1,072.60 ₹1,073.70 ₹1,071.80 ₹1,072.00 -0.13% 626
13:40 ₹1,072.10 ₹1,072.10 ₹1,071.00 ₹1,071.20 -0.07% 504
13:45 ₹1,071.20 ₹1,072.90 ₹1,071.20 ₹1,072.10 +0.08% 718
13:50 ₹1,072.20 ₹1,073.00 ₹1,071.10 ₹1,071.10 -0.09% 986
13:55 ₹1,071.70 ₹1,071.70 ₹1,071.00 ₹1,071.60 +0.05% 1,398
14:00 ₹1,071.60 ₹1,072.50 ₹1,071.00 ₹1,071.00 -0.06% 872
14:05 ₹1,071.00 ₹1,071.90 ₹1,071.00 ₹1,071.00 +0.00% 686
14:10 ₹1,071.00 ₹1,071.80 ₹1,071.00 ₹1,071.00 +0.00% 410
14:15 ₹1,071.00 ₹1,072.10 ₹1,071.00 ₹1,071.00 +0.00% 1,532
14:20 ₹1,071.00 ₹1,071.20 ₹1,070.40 ₹1,071.00 +0.00% 745
14:25 ₹1,071.30 ₹1,071.30 ₹1,071.00 ₹1,071.00 +0.00% 928
14:30 ₹1,071.00 ₹1,071.20 ₹1,071.00 ₹1,071.00 +0.00% 1,707
14:35 ₹1,071.00 ₹1,071.20 ₹1,071.00 ₹1,071.00 +0.00% 2,343
14:40 ₹1,071.00 ₹1,072.60 ₹1,071.00 ₹1,071.00 +0.00% 879
14:45 ₹1,071.00 ₹1,071.10 ₹1,065.00 ₹1,065.30 -0.53% 3,449
14:50 ₹1,065.30 ₹1,066.20 ₹1,064.60 ₹1,065.80 +0.05% 2,900
14:55 ₹1,064.90 ₹1,066.10 ₹1,064.40 ₹1,064.60 -0.11% 2,179
15:00 ₹1,065.20 ₹1,065.70 ₹1,061.20 ₹1,061.30 -0.31% 5,731
15:05 ₹1,061.30 ₹1,062.50 ₹1,060.70 ₹1,061.10 -0.02% 4,280
15:10 ₹1,062.30 ₹1,062.30 ₹1,060.30 ₹1,061.60 +0.05% 3,194
15:15 ₹1,060.60 ₹1,061.60 ₹1,060.20 ₹1,061.00 -0.06% 2,641
15:20 ₹1,061.10 ₹1,061.90 ₹1,057.20 ₹1,058.30 -0.25% 2,940
15:25 ₹1,059.00 ₹1,059.10 ₹1,055.10 ₹1,055.10 -0.30% 4,960