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.

22 Sep 2026

exchange daily bar: O ₹1,064.80 · H ₹1,085.10 · L ₹1,032.00 · C ₹1,079.00
Open ₹1,060.80 High ₹1,085.10 Low ₹1,032.00 Close ₹1,070.20 ▲ +0.89% in the session
1,0851,0591,03209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,061 · H 1,061 · L 1,043 · C 1,04809:20 · O 1,048 · H 1,048 · L 1,044 · C 1,04509:25 · O 1,045 · H 1,046 · L 1,043 · C 1,04409:30 · O 1,043 · H 1,046 · L 1,043 · C 1,04409:35 · O 1,044 · H 1,044 · L 1,040 · C 1,04209:40 · O 1,042 · H 1,044 · L 1,039 · C 1,04409:45 · O 1,044 · H 1,044 · L 1,038 · C 1,04109:50 · O 1,041 · H 1,042 · L 1,038 · C 1,04209:55 · O 1,042 · H 1,042 · L 1,040 · C 1,04110:00 · O 1,040 · H 1,041 · L 1,039 · C 1,04110:05 · O 1,041 · H 1,041 · L 1,039 · C 1,04010:10 · O 1,040 · H 1,040 · L 1,039 · C 1,03910:15 · O 1,039 · H 1,041 · L 1,039 · C 1,04010:20 · O 1,040 · H 1,044 · L 1,039 · C 1,04110:25 · O 1,040 · H 1,042 · L 1,040 · C 1,04110:30 · O 1,042 · H 1,042 · L 1,041 · C 1,04110:35 · O 1,040 · H 1,040 · L 1,039 · C 1,03910:40 · O 1,040 · H 1,040 · L 1,035 · C 1,03510:45 · O 1,036 · H 1,037 · L 1,034 · C 1,03710:50 · O 1,037 · H 1,037 · L 1,035 · C 1,03610:55 · O 1,036 · H 1,037 · L 1,035 · C 1,03711:00 · O 1,036 · H 1,037 · L 1,035 · C 1,03511:05 · O 1,036 · H 1,036 · L 1,034 · C 1,03411:10 · O 1,034 · H 1,035 · L 1,032 · C 1,03511:15 · O 1,035 · H 1,035 · L 1,033 · C 1,03311:20 · O 1,034 · H 1,036 · L 1,033 · C 1,03511:25 · O 1,034 · H 1,035 · L 1,034 · C 1,03411:30 · O 1,034 · H 1,035 · L 1,033 · C 1,03411:35 · O 1,034 · H 1,034 · L 1,033 · C 1,03311:40 · O 1,033 · H 1,034 · L 1,033 · C 1,03311:45 · O 1,034 · H 1,047 · L 1,033 · C 1,04511:50 · O 1,044 · H 1,048 · L 1,036 · C 1,03611:55 · O 1,036 · H 1,036 · L 1,033 · C 1,03412:00 · O 1,034 · H 1,043 · L 1,034 · C 1,04012:05 · O 1,041 · H 1,047 · L 1,041 · C 1,04712:10 · O 1,047 · H 1,048 · L 1,045 · C 1,04612:15 · O 1,046 · H 1,048 · L 1,046 · C 1,04812:20 · O 1,049 · H 1,051 · L 1,048 · C 1,05012:25 · O 1,050 · H 1,052 · L 1,050 · C 1,05212:30 · O 1,052 · H 1,052 · L 1,050 · C 1,05112:35 · O 1,052 · H 1,056 · L 1,051 · C 1,05412:40 · O 1,054 · H 1,056 · L 1,054 · C 1,05512:45 · O 1,055 · H 1,055 · L 1,054 · C 1,05512:50 · O 1,055 · H 1,055 · L 1,054 · C 1,05412:55 · O 1,054 · H 1,055 · L 1,054 · C 1,05413:00 · O 1,054 · H 1,054 · L 1,054 · C 1,05413:05 · O 1,054 · H 1,057 · L 1,054 · C 1,05513:10 · O 1,057 · H 1,057 · L 1,054 · C 1,05513:15 · O 1,055 · H 1,056 · L 1,055 · C 1,05513:20 · O 1,055 · H 1,062 · L 1,055 · C 1,06213:25 · O 1,060 · H 1,062 · L 1,060 · C 1,06113:30 · O 1,061 · H 1,063 · L 1,061 · C 1,06313:35 · O 1,063 · H 1,069 · L 1,063 · C 1,06713:40 · O 1,066 · H 1,071 · L 1,065 · C 1,06913:45 · O 1,069 · H 1,071 · L 1,068 · C 1,07113:50 · O 1,072 · H 1,072 · L 1,068 · C 1,07113:55 · O 1,070 · H 1,071 · L 1,069 · C 1,06914:00 · O 1,070 · H 1,072 · L 1,070 · C 1,07014:05 · O 1,070 · H 1,070 · L 1,068 · C 1,06814:10 · O 1,068 · H 1,071 · L 1,068 · C 1,07114:15 · O 1,071 · H 1,072 · L 1,070 · C 1,07014:20 · O 1,070 · H 1,071 · L 1,070 · C 1,07014:25 · O 1,070 · H 1,075 · L 1,070 · C 1,07014:30 · O 1,070 · H 1,071 · L 1,070 · C 1,07014:35 · O 1,070 · H 1,071 · L 1,070 · C 1,07014:40 · O 1,070 · H 1,071 · L 1,070 · C 1,07014:45 · O 1,070 · H 1,077 · L 1,070 · C 1,07614:50 · O 1,075 · H 1,080 · L 1,075 · C 1,08014:55 · O 1,079 · H 1,081 · L 1,079 · C 1,08015:00 · O 1,080 · H 1,081 · L 1,079 · C 1,08015:05 · O 1,080 · H 1,084 · L 1,080 · C 1,08115:10 · O 1,081 · H 1,085 · L 1,080 · C 1,08015:15 · O 1,081 · H 1,081 · L 1,075 · C 1,07615:20 · O 1,075 · H 1,077 · L 1,075 · C 1,07515:25 · O 1,074 · H 1,075 · L 1,067 · C 1,07515:30 · O 1,070 · H 1,070 · L 1,070 · C 1,070
1,0851,0591,03209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,061 · H 1,061 · L 1,043 · C 1,04409:30 · O 1,043 · H 1,046 · L 1,039 · C 1,04409:45 · O 1,044 · H 1,044 · L 1,038 · C 1,04110:00 · O 1,040 · H 1,041 · L 1,039 · C 1,03910:15 · O 1,039 · H 1,044 · L 1,039 · C 1,04110:30 · O 1,042 · H 1,042 · L 1,035 · C 1,03510:45 · O 1,036 · H 1,037 · L 1,034 · C 1,03711:00 · O 1,036 · H 1,037 · L 1,032 · C 1,03511:15 · O 1,035 · H 1,036 · L 1,033 · C 1,03411:30 · O 1,034 · H 1,035 · L 1,033 · C 1,03311:45 · O 1,034 · H 1,048 · L 1,033 · C 1,03412:00 · O 1,034 · H 1,048 · L 1,034 · C 1,04612:15 · O 1,046 · H 1,052 · L 1,046 · C 1,05212:30 · O 1,052 · H 1,056 · L 1,050 · C 1,05512:45 · O 1,055 · H 1,055 · L 1,054 · C 1,05413:00 · O 1,054 · H 1,057 · L 1,054 · C 1,05513:15 · O 1,055 · H 1,062 · L 1,055 · C 1,06113:30 · O 1,061 · H 1,071 · L 1,061 · C 1,06913:45 · O 1,069 · H 1,072 · L 1,068 · C 1,06914:00 · O 1,070 · H 1,072 · L 1,068 · C 1,07114:15 · O 1,071 · H 1,075 · L 1,070 · C 1,07014:30 · O 1,070 · H 1,071 · L 1,070 · C 1,07014:45 · O 1,070 · H 1,081 · L 1,070 · C 1,08015:00 · O 1,080 · H 1,085 · L 1,079 · C 1,08015:15 · O 1,081 · H 1,081 · L 1,067 · C 1,07515:30 · O 1,070 · H 1,070 · L 1,070 · C 1,070

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 ₹1,060.80 ₹1,060.80 ₹1,042.80 ₹1,048.10 — 15,157
09:20 ₹1,048.20 ₹1,048.20 ₹1,044.00 ₹1,045.20 -0.28% 5,846
09:25 ₹1,045.30 ₹1,046.10 ₹1,043.10 ₹1,044.00 -0.11% 3,333
09:30 ₹1,043.10 ₹1,045.50 ₹1,043.10 ₹1,044.00 +0.00% 3,171
09:35 ₹1,044.00 ₹1,044.00 ₹1,040.40 ₹1,041.60 -0.23% 5,288
09:40 ₹1,042.10 ₹1,044.10 ₹1,038.90 ₹1,043.50 +0.18% 6,962
09:45 ₹1,044.10 ₹1,044.20 ₹1,038.10 ₹1,040.60 -0.28% 5,846
09:50 ₹1,040.60 ₹1,041.90 ₹1,038.00 ₹1,041.80 +0.12% 10,765
09:55 ₹1,041.80 ₹1,042.30 ₹1,039.80 ₹1,040.50 -0.12% 3,275
10:00 ₹1,040.20 ₹1,041.00 ₹1,039.40 ₹1,040.60 +0.01% 2,138
10:05 ₹1,041.00 ₹1,041.00 ₹1,038.60 ₹1,039.60 -0.10% 3,343
10:10 ₹1,040.10 ₹1,040.10 ₹1,038.80 ₹1,039.00 -0.06% 1,579
10:15 ₹1,039.00 ₹1,041.00 ₹1,039.00 ₹1,040.20 +0.12% 4,296
10:20 ₹1,040.20 ₹1,043.90 ₹1,039.20 ₹1,040.50 +0.03% 7,796
10:25 ₹1,040.00 ₹1,042.30 ₹1,040.00 ₹1,041.30 +0.08% 1,976
10:30 ₹1,041.90 ₹1,042.30 ₹1,041.00 ₹1,041.00 -0.03% 1,519
10:35 ₹1,039.50 ₹1,039.90 ₹1,039.00 ₹1,039.40 -0.15% 3,536
10:40 ₹1,039.60 ₹1,040.00 ₹1,035.00 ₹1,035.10 -0.41% 9,903
10:45 ₹1,035.80 ₹1,037.00 ₹1,033.60 ₹1,037.00 +0.18% 3,965
10:50 ₹1,037.00 ₹1,037.00 ₹1,035.10 ₹1,035.70 -0.13% 1,711
10:55 ₹1,036.20 ₹1,036.90 ₹1,034.50 ₹1,036.70 +0.10% 2,626
11:00 ₹1,036.20 ₹1,036.80 ₹1,035.40 ₹1,035.40 -0.13% 1,840
11:05 ₹1,035.50 ₹1,035.80 ₹1,034.10 ₹1,034.10 -0.13% 2,170
11:10 ₹1,034.00 ₹1,035.10 ₹1,032.00 ₹1,035.10 +0.10% 5,070
11:15 ₹1,034.80 ₹1,035.10 ₹1,033.30 ₹1,033.30 -0.17% 999
11:20 ₹1,033.80 ₹1,035.50 ₹1,033.30 ₹1,034.90 +0.15% 1,039
11:25 ₹1,034.10 ₹1,034.80 ₹1,033.60 ₹1,034.00 -0.09% 1,656
11:30 ₹1,034.00 ₹1,034.50 ₹1,033.40 ₹1,034.00 +0.00% 999
11:35 ₹1,033.90 ₹1,034.30 ₹1,033.20 ₹1,033.30 -0.07% 1,121
11:40 ₹1,033.20 ₹1,033.90 ₹1,033.10 ₹1,033.10 -0.02% 843
11:45 ₹1,033.60 ₹1,046.50 ₹1,033.00 ₹1,044.70 +1.12% 25,280
11:50 ₹1,044.20 ₹1,047.60 ₹1,035.80 ₹1,035.80 -0.85% 22,139
11:55 ₹1,035.60 ₹1,036.00 ₹1,033.30 ₹1,034.20 -0.15% 8,442
12:00 ₹1,034.20 ₹1,043.00 ₹1,033.50 ₹1,039.50 +0.51% 35,607
12:05 ₹1,041.40 ₹1,047.20 ₹1,041.40 ₹1,047.20 +0.74% 9,202
12:10 ₹1,047.20 ₹1,047.80 ₹1,045.40 ₹1,045.50 -0.16% 8,250
12:15 ₹1,045.60 ₹1,048.10 ₹1,045.50 ₹1,048.10 +0.25% 2,158
12:20 ₹1,048.90 ₹1,051.40 ₹1,047.60 ₹1,050.40 +0.22% 18,385
12:25 ₹1,050.40 ₹1,052.00 ₹1,049.60 ₹1,051.50 +0.10% 2,730
12:30 ₹1,051.50 ₹1,052.30 ₹1,049.90 ₹1,051.20 -0.03% 14,573
12:35 ₹1,051.50 ₹1,055.80 ₹1,050.60 ₹1,054.30 +0.29% 25,458
12:40 ₹1,054.30 ₹1,055.90 ₹1,054.30 ₹1,055.10 +0.08% 2,044
12:45 ₹1,055.00 ₹1,055.20 ₹1,054.30 ₹1,054.70 -0.04% 1,805
12:50 ₹1,054.90 ₹1,055.20 ₹1,054.10 ₹1,054.10 -0.06% 697
12:55 ₹1,054.40 ₹1,054.90 ₹1,054.10 ₹1,054.30 +0.02% 2,258
13:00 ₹1,054.20 ₹1,054.20 ₹1,053.90 ₹1,054.00 -0.03% 1,721
13:05 ₹1,053.90 ₹1,056.50 ₹1,053.90 ₹1,055.40 +0.13% 14,217
13:10 ₹1,056.90 ₹1,057.00 ₹1,054.00 ₹1,054.90 -0.05% 21,501
13:15 ₹1,055.00 ₹1,056.30 ₹1,054.90 ₹1,055.10 +0.02% 2,125
13:20 ₹1,055.10 ₹1,062.00 ₹1,054.70 ₹1,062.00 +0.65% 4,132
13:25 ₹1,060.40 ₹1,061.50 ₹1,060.40 ₹1,060.80 -0.11% 1,127
13:30 ₹1,060.90 ₹1,062.90 ₹1,060.90 ₹1,062.70 +0.18% 1,300
13:35 ₹1,062.70 ₹1,069.30 ₹1,062.70 ₹1,067.30 +0.43% 9,949
13:40 ₹1,066.40 ₹1,070.80 ₹1,065.00 ₹1,069.00 +0.16% 6,451
13:45 ₹1,068.60 ₹1,071.40 ₹1,067.90 ₹1,070.80 +0.17% 15,532
13:50 ₹1,071.60 ₹1,071.60 ₹1,068.30 ₹1,070.80 +0.00% 14,111
13:55 ₹1,070.30 ₹1,071.00 ₹1,069.00 ₹1,069.40 -0.13% 8,783
14:00 ₹1,069.50 ₹1,071.70 ₹1,069.50 ₹1,069.70 +0.03% 5,507
14:05 ₹1,070.20 ₹1,070.40 ₹1,068.40 ₹1,068.40 -0.12% 13,244
14:10 ₹1,068.40 ₹1,070.90 ₹1,068.40 ₹1,070.90 +0.23% 7,468
14:15 ₹1,071.40 ₹1,072.40 ₹1,069.60 ₹1,070.00 -0.08% 5,809
14:20 ₹1,070.10 ₹1,070.70 ₹1,069.70 ₹1,070.10 +0.01% 6,494
14:25 ₹1,070.40 ₹1,074.90 ₹1,070.00 ₹1,070.00 -0.01% 12,906
14:30 ₹1,070.00 ₹1,070.80 ₹1,069.80 ₹1,070.10 +0.01% 4,301
14:35 ₹1,070.40 ₹1,071.00 ₹1,069.50 ₹1,070.40 +0.03% 9,325
14:40 ₹1,070.10 ₹1,070.90 ₹1,069.60 ₹1,070.20 -0.02% 4,954
14:45 ₹1,070.00 ₹1,077.10 ₹1,070.00 ₹1,075.80 +0.52% 26,061
14:50 ₹1,075.10 ₹1,080.00 ₹1,075.00 ₹1,079.50 +0.34% 21,372
14:55 ₹1,079.00 ₹1,081.20 ₹1,078.80 ₹1,080.00 +0.05% 12,309
15:00 ₹1,080.00 ₹1,081.40 ₹1,079.10 ₹1,079.90 -0.01% 34,634
15:05 ₹1,080.10 ₹1,083.90 ₹1,079.70 ₹1,080.50 +0.06% 14,804
15:10 ₹1,080.60 ₹1,085.10 ₹1,080.00 ₹1,080.10 -0.04% 24,017
15:15 ₹1,080.60 ₹1,081.20 ₹1,075.30 ₹1,076.00 -0.38% 8,900
15:20 ₹1,075.00 ₹1,076.80 ₹1,075.00 ₹1,075.00 -0.09% 8,649
15:25 ₹1,073.80 ₹1,074.70 ₹1,066.70 ₹1,074.70 -0.03% 7,610
15:30 ₹1,070.20 ₹1,070.20 ₹1,070.20 ₹1,070.20 -0.42% 23