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.

23 Sep 2026

exchange daily bar: O ₹1,076.30 · H ₹1,087.70 · L ₹1,052.00 · C ₹1,072.20
Open ₹1,070.50 High ₹1,087.70 Low ₹1,052.00 Close ₹1,062.90 ▼ -0.71% in the session
1,0881,0701,05209:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,071 · H 1,073 · L 1,065 · C 1,07009:20 · O 1,070 · H 1,073 · L 1,070 · C 1,07109:25 · O 1,072 · H 1,072 · L 1,066 · C 1,07009:30 · O 1,070 · H 1,071 · L 1,068 · C 1,06909:35 · O 1,069 · H 1,070 · L 1,068 · C 1,06909:40 · O 1,068 · H 1,069 · L 1,068 · C 1,06809:45 · O 1,068 · H 1,068 · L 1,066 · C 1,06609:50 · O 1,067 · H 1,067 · L 1,063 · C 1,06509:55 · O 1,065 · H 1,066 · L 1,065 · C 1,06610:00 · O 1,065 · H 1,066 · L 1,065 · C 1,06510:05 · O 1,066 · H 1,066 · L 1,062 · C 1,06310:10 · O 1,062 · H 1,064 · L 1,062 · C 1,06410:15 · O 1,064 · H 1,064 · L 1,061 · C 1,06310:20 · O 1,062 · H 1,077 · L 1,062 · C 1,07210:25 · O 1,072 · H 1,073 · L 1,071 · C 1,07210:30 · O 1,072 · H 1,072 · L 1,063 · C 1,06310:35 · O 1,064 · H 1,065 · L 1,063 · C 1,06410:40 · O 1,063 · H 1,064 · L 1,063 · C 1,06310:45 · O 1,063 · H 1,063 · L 1,062 · C 1,06310:50 · O 1,063 · H 1,064 · L 1,063 · C 1,06410:55 · O 1,063 · H 1,064 · L 1,063 · C 1,06311:00 · O 1,064 · H 1,064 · L 1,063 · C 1,06411:05 · O 1,063 · H 1,064 · L 1,062 · C 1,06311:10 · O 1,068 · H 1,068 · L 1,066 · C 1,06711:15 · O 1,066 · H 1,067 · L 1,066 · C 1,06711:20 · O 1,067 · H 1,067 · L 1,065 · C 1,06511:25 · O 1,065 · H 1,066 · L 1,065 · C 1,06611:30 · O 1,066 · H 1,068 · L 1,065 · C 1,06811:35 · O 1,068 · H 1,068 · L 1,067 · C 1,06811:40 · O 1,068 · H 1,068 · L 1,065 · C 1,06711:45 · O 1,068 · H 1,075 · L 1,067 · C 1,06811:50 · O 1,067 · H 1,071 · L 1,067 · C 1,07111:55 · O 1,071 · H 1,071 · L 1,068 · C 1,06812:00 · O 1,068 · H 1,070 · L 1,068 · C 1,07012:05 · O 1,070 · H 1,071 · L 1,069 · C 1,07012:10 · O 1,070 · H 1,070 · L 1,070 · C 1,07012:15 · O 1,070 · H 1,071 · L 1,070 · C 1,07112:20 · O 1,071 · H 1,071 · L 1,070 · C 1,07012:25 · O 1,070 · H 1,072 · L 1,070 · C 1,07212:30 · O 1,071 · H 1,077 · L 1,071 · C 1,07412:35 · O 1,075 · H 1,080 · L 1,075 · C 1,07912:40 · O 1,079 · H 1,084 · L 1,077 · C 1,08312:45 · O 1,083 · H 1,088 · L 1,081 · C 1,08112:50 · O 1,082 · H 1,085 · L 1,080 · C 1,08512:55 · O 1,085 · H 1,087 · L 1,085 · C 1,08613:00 · O 1,086 · H 1,087 · L 1,084 · C 1,08413:05 · O 1,085 · H 1,086 · L 1,083 · C 1,08513:10 · O 1,085 · H 1,086 · L 1,085 · C 1,08613:15 · O 1,086 · H 1,087 · L 1,082 · C 1,08313:20 · O 1,083 · H 1,085 · L 1,082 · C 1,08413:25 · O 1,084 · H 1,084 · L 1,081 · C 1,08113:30 · O 1,080 · H 1,080 · L 1,079 · C 1,08013:35 · O 1,080 · H 1,080 · L 1,080 · C 1,08013:40 · O 1,079 · H 1,080 · L 1,079 · C 1,08013:45 · O 1,080 · H 1,083 · L 1,080 · C 1,08213:50 · O 1,083 · H 1,084 · L 1,082 · C 1,08413:55 · O 1,084 · H 1,084 · L 1,083 · C 1,08414:00 · O 1,084 · H 1,084 · L 1,083 · C 1,08314:05 · O 1,083 · H 1,083 · L 1,081 · C 1,08114:10 · O 1,081 · H 1,081 · L 1,080 · C 1,08014:15 · O 1,080 · H 1,082 · L 1,080 · C 1,08114:20 · O 1,081 · H 1,081 · L 1,080 · C 1,08014:25 · O 1,080 · H 1,083 · L 1,080 · C 1,08314:30 · O 1,083 · H 1,084 · L 1,082 · C 1,08314:35 · O 1,082 · H 1,084 · L 1,082 · C 1,08414:40 · O 1,084 · H 1,084 · L 1,082 · C 1,08314:45 · O 1,082 · H 1,083 · L 1,080 · C 1,08014:50 · O 1,080 · H 1,080 · L 1,077 · C 1,07814:55 · O 1,077 · H 1,078 · L 1,077 · C 1,07815:00 · O 1,078 · H 1,079 · L 1,077 · C 1,07715:05 · O 1,078 · H 1,084 · L 1,077 · C 1,08215:10 · O 1,082 · H 1,083 · L 1,072 · C 1,07315:15 · O 1,073 · H 1,074 · L 1,064 · C 1,06515:20 · O 1,065 · H 1,065 · L 1,063 · C 1,06415:25 · O 1,064 · H 1,065 · L 1,052 · C 1,063
1,0881,0701,05209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,071 · H 1,073 · L 1,065 · C 1,07009:30 · O 1,070 · H 1,071 · L 1,068 · C 1,06809:45 · O 1,068 · H 1,068 · L 1,063 · C 1,06610:00 · O 1,065 · H 1,066 · L 1,062 · C 1,06410:15 · O 1,064 · H 1,077 · L 1,061 · C 1,07210:30 · O 1,072 · H 1,072 · L 1,063 · C 1,06310:45 · O 1,063 · H 1,064 · L 1,062 · C 1,06311:00 · O 1,064 · H 1,068 · L 1,062 · C 1,06711:15 · O 1,066 · H 1,067 · L 1,065 · C 1,06611:30 · O 1,066 · H 1,068 · L 1,065 · C 1,06711:45 · O 1,068 · H 1,075 · L 1,067 · C 1,06812:00 · O 1,068 · H 1,071 · L 1,068 · C 1,07012:15 · O 1,070 · H 1,072 · L 1,070 · C 1,07212:30 · O 1,071 · H 1,084 · L 1,071 · C 1,08312:45 · O 1,083 · H 1,088 · L 1,080 · C 1,08613:00 · O 1,086 · H 1,087 · L 1,083 · C 1,08613:15 · O 1,086 · H 1,087 · L 1,081 · C 1,08113:30 · O 1,080 · H 1,080 · L 1,079 · C 1,08013:45 · O 1,080 · H 1,084 · L 1,080 · C 1,08414:00 · O 1,084 · H 1,084 · L 1,080 · C 1,08014:15 · O 1,080 · H 1,083 · L 1,080 · C 1,08314:30 · O 1,083 · H 1,084 · L 1,082 · C 1,08314:45 · O 1,082 · H 1,083 · L 1,077 · C 1,07815:00 · O 1,078 · H 1,084 · L 1,072 · C 1,07315:15 · O 1,073 · H 1,074 · L 1,052 · C 1,063

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 ₹1,070.50 ₹1,073.20 ₹1,065.10 ₹1,070.30 — 7,563
09:20 ₹1,069.90 ₹1,072.80 ₹1,069.90 ₹1,071.10 +0.07% 3,963
09:25 ₹1,071.60 ₹1,071.60 ₹1,066.20 ₹1,069.80 -0.12% 3,224
09:30 ₹1,070.10 ₹1,070.60 ₹1,067.70 ₹1,068.50 -0.12% 1,535
09:35 ₹1,068.50 ₹1,069.60 ₹1,068.00 ₹1,068.50 +0.00% 903
09:40 ₹1,068.00 ₹1,068.70 ₹1,067.70 ₹1,067.70 -0.07% 597
09:45 ₹1,068.20 ₹1,068.20 ₹1,065.50 ₹1,065.90 -0.17% 5,867
09:50 ₹1,066.70 ₹1,066.70 ₹1,063.20 ₹1,064.70 -0.11% 2,258
09:55 ₹1,064.60 ₹1,065.50 ₹1,064.50 ₹1,065.50 +0.08% 876
10:00 ₹1,065.00 ₹1,065.60 ₹1,065.00 ₹1,065.00 -0.05% 578
10:05 ₹1,065.60 ₹1,065.60 ₹1,062.20 ₹1,062.50 -0.23% 2,885
10:10 ₹1,062.40 ₹1,064.20 ₹1,061.90 ₹1,064.20 +0.16% 1,923
10:15 ₹1,064.20 ₹1,064.20 ₹1,061.30 ₹1,062.50 -0.16% 849
10:20 ₹1,062.10 ₹1,076.70 ₹1,062.10 ₹1,072.40 +0.93% 11,090
10:25 ₹1,071.80 ₹1,072.70 ₹1,071.00 ₹1,071.80 -0.06% 2,294
10:30 ₹1,071.80 ₹1,072.10 ₹1,062.70 ₹1,063.10 -0.81% 6,379
10:35 ₹1,063.80 ₹1,064.60 ₹1,063.10 ₹1,063.90 +0.08% 753
10:40 ₹1,063.40 ₹1,064.20 ₹1,062.60 ₹1,062.60 -0.12% 3,016
10:45 ₹1,062.90 ₹1,063.20 ₹1,062.00 ₹1,062.50 -0.01% 951
10:50 ₹1,062.80 ₹1,063.90 ₹1,062.80 ₹1,063.60 +0.10% 435
10:55 ₹1,063.10 ₹1,063.80 ₹1,063.10 ₹1,063.10 -0.05% 567
11:00 ₹1,063.70 ₹1,063.70 ₹1,063.10 ₹1,063.60 +0.05% 943
11:05 ₹1,063.20 ₹1,063.60 ₹1,062.10 ₹1,063.00 -0.06% 2,780
11:10 ₹1,067.60 ₹1,068.00 ₹1,066.10 ₹1,066.60 +0.34% 1,732
11:15 ₹1,066.30 ₹1,067.00 ₹1,066.20 ₹1,066.70 +0.01% 594
11:20 ₹1,066.70 ₹1,067.10 ₹1,065.10 ₹1,065.30 -0.13% 3,036
11:25 ₹1,065.20 ₹1,066.00 ₹1,065.00 ₹1,065.60 +0.03% 316
11:30 ₹1,065.60 ₹1,067.50 ₹1,065.00 ₹1,067.50 +0.18% 1,132
11:35 ₹1,067.50 ₹1,068.00 ₹1,067.10 ₹1,067.50 +0.00% 3,315
11:40 ₹1,067.50 ₹1,067.60 ₹1,065.00 ₹1,067.30 -0.02% 2,855
11:45 ₹1,067.70 ₹1,075.00 ₹1,067.00 ₹1,067.80 +0.05% 30,815
11:50 ₹1,067.40 ₹1,071.00 ₹1,067.00 ₹1,071.00 +0.30% 3,346
11:55 ₹1,070.90 ₹1,070.90 ₹1,067.90 ₹1,067.90 -0.29% 2,853
12:00 ₹1,068.30 ₹1,070.00 ₹1,068.30 ₹1,070.00 +0.20% 1,706
12:05 ₹1,070.20 ₹1,070.70 ₹1,069.10 ₹1,070.00 +0.00% 3,978
12:10 ₹1,070.00 ₹1,070.30 ₹1,069.50 ₹1,070.00 +0.00% 2,070
12:15 ₹1,070.00 ₹1,071.20 ₹1,070.00 ₹1,071.00 +0.09% 693
12:20 ₹1,071.00 ₹1,071.00 ₹1,070.10 ₹1,070.10 -0.08% 530
12:25 ₹1,070.00 ₹1,071.90 ₹1,069.80 ₹1,071.80 +0.16% 1,091
12:30 ₹1,070.90 ₹1,077.30 ₹1,070.50 ₹1,073.80 +0.19% 8,387
12:35 ₹1,075.00 ₹1,079.80 ₹1,074.90 ₹1,078.90 +0.47% 10,152
12:40 ₹1,078.70 ₹1,083.70 ₹1,077.40 ₹1,082.60 +0.34% 17,238
12:45 ₹1,082.70 ₹1,087.70 ₹1,081.40 ₹1,081.40 -0.11% 16,029
12:50 ₹1,082.10 ₹1,084.50 ₹1,079.80 ₹1,084.50 +0.29% 6,108
12:55 ₹1,084.50 ₹1,086.50 ₹1,084.50 ₹1,086.30 +0.17% 6,763
13:00 ₹1,086.00 ₹1,086.90 ₹1,083.70 ₹1,084.00 -0.21% 3,775
13:05 ₹1,084.60 ₹1,085.90 ₹1,083.10 ₹1,085.00 +0.09% 3,813
13:10 ₹1,085.00 ₹1,086.00 ₹1,084.50 ₹1,085.50 +0.05% 4,766
13:15 ₹1,085.60 ₹1,086.50 ₹1,081.70 ₹1,082.60 -0.27% 3,557
13:20 ₹1,082.60 ₹1,085.00 ₹1,081.50 ₹1,083.60 +0.09% 3,653
13:25 ₹1,083.70 ₹1,084.10 ₹1,081.10 ₹1,081.10 -0.23% 8,814
13:30 ₹1,080.30 ₹1,080.30 ₹1,079.20 ₹1,079.50 -0.15% 10,694
13:35 ₹1,079.50 ₹1,080.00 ₹1,079.50 ₹1,079.50 +0.00% 6,302
13:40 ₹1,079.10 ₹1,080.10 ₹1,079.10 ₹1,080.00 +0.05% 1,971
13:45 ₹1,079.50 ₹1,082.50 ₹1,079.50 ₹1,082.00 +0.19% 972
13:50 ₹1,082.50 ₹1,083.70 ₹1,081.90 ₹1,083.60 +0.15% 1,577
13:55 ₹1,083.60 ₹1,084.40 ₹1,082.70 ₹1,084.40 +0.07% 1,142
14:00 ₹1,084.40 ₹1,084.40 ₹1,082.60 ₹1,082.60 -0.17% 1,815
14:05 ₹1,082.90 ₹1,083.20 ₹1,080.50 ₹1,080.50 -0.19% 2,993
14:10 ₹1,080.90 ₹1,080.90 ₹1,080.00 ₹1,080.00 -0.05% 1,900
14:15 ₹1,080.10 ₹1,082.10 ₹1,079.60 ₹1,081.00 +0.09% 4,466
14:20 ₹1,080.90 ₹1,081.00 ₹1,080.00 ₹1,080.10 -0.08% 2,411
14:25 ₹1,080.00 ₹1,083.40 ₹1,080.00 ₹1,083.40 +0.31% 2,632
14:30 ₹1,083.40 ₹1,084.30 ₹1,082.30 ₹1,082.90 -0.05% 2,486
14:35 ₹1,082.30 ₹1,083.80 ₹1,081.90 ₹1,083.70 +0.07% 4,187
14:40 ₹1,083.60 ₹1,083.60 ₹1,081.60 ₹1,082.50 -0.11% 6,391
14:45 ₹1,082.10 ₹1,082.80 ₹1,079.90 ₹1,080.40 -0.19% 2,417
14:50 ₹1,080.40 ₹1,080.40 ₹1,077.10 ₹1,077.70 -0.25% 5,250
14:55 ₹1,077.10 ₹1,078.30 ₹1,077.10 ₹1,077.60 -0.01% 1,871
15:00 ₹1,078.00 ₹1,078.60 ₹1,077.40 ₹1,077.40 -0.02% 2,703
15:05 ₹1,078.20 ₹1,083.80 ₹1,077.20 ₹1,081.70 +0.40% 9,632
15:10 ₹1,082.30 ₹1,083.40 ₹1,072.30 ₹1,072.50 -0.85% 10,826
15:15 ₹1,073.00 ₹1,074.10 ₹1,064.10 ₹1,065.20 -0.68% 14,434
15:20 ₹1,065.20 ₹1,065.20 ₹1,063.20 ₹1,064.40 -0.08% 4,173
15:25 ₹1,064.40 ₹1,065.30 ₹1,052.00 ₹1,062.90 -0.14% 10,752