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.

24 Sep 2026

exchange daily bar: O ₹1,064.10 · H ₹1,085.00 · L ₹1,044.00 · C ₹1,057.80
Open ₹1,064.10 High ₹1,085.00 Low ₹1,044.00 Close ₹1,054.90 ▼ -0.86% in the session
1,0851,0651,04409:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,064 · H 1,066 · L 1,055 · C 1,06309:20 · O 1,063 · H 1,069 · L 1,063 · C 1,06609:25 · O 1,066 · H 1,073 · L 1,062 · C 1,07009:30 · O 1,070 · H 1,070 · L 1,067 · C 1,06909:35 · O 1,069 · H 1,079 · L 1,069 · C 1,07709:40 · O 1,078 · H 1,078 · L 1,074 · C 1,07409:45 · O 1,074 · H 1,084 · L 1,074 · C 1,08209:50 · O 1,083 · H 1,085 · L 1,082 · C 1,08409:55 · O 1,083 · H 1,085 · L 1,068 · C 1,06810:00 · O 1,067 · H 1,068 · L 1,065 · C 1,06610:05 · O 1,067 · H 1,068 · L 1,066 · C 1,06710:10 · O 1,068 · H 1,069 · L 1,067 · C 1,06810:15 · O 1,068 · H 1,072 · L 1,067 · C 1,07110:20 · O 1,071 · H 1,072 · L 1,070 · C 1,07110:25 · O 1,071 · H 1,071 · L 1,070 · C 1,07010:30 · O 1,071 · H 1,071 · L 1,069 · C 1,07110:35 · O 1,071 · H 1,072 · L 1,070 · C 1,07110:40 · O 1,072 · H 1,072 · L 1,070 · C 1,07210:45 · O 1,071 · H 1,073 · L 1,071 · C 1,07110:50 · O 1,072 · H 1,074 · L 1,071 · C 1,07410:55 · O 1,074 · H 1,074 · L 1,073 · C 1,07311:00 · O 1,073 · H 1,074 · L 1,071 · C 1,07311:05 · O 1,073 · H 1,073 · L 1,072 · C 1,07211:10 · O 1,072 · H 1,072 · L 1,069 · C 1,07011:15 · O 1,070 · H 1,071 · L 1,069 · C 1,06911:20 · O 1,070 · H 1,070 · L 1,068 · C 1,06911:25 · O 1,068 · H 1,070 · L 1,068 · C 1,06811:30 · O 1,069 · H 1,069 · L 1,067 · C 1,06911:35 · O 1,069 · H 1,069 · L 1,068 · C 1,06811:40 · O 1,068 · H 1,069 · L 1,068 · C 1,06911:45 · O 1,069 · H 1,070 · L 1,069 · C 1,06911:50 · O 1,070 · H 1,070 · L 1,068 · C 1,06911:55 · O 1,069 · H 1,069 · L 1,068 · C 1,06812:00 · O 1,069 · H 1,070 · L 1,068 · C 1,06912:05 · O 1,069 · H 1,069 · L 1,068 · C 1,06812:10 · O 1,069 · H 1,070 · L 1,068 · C 1,07012:15 · O 1,070 · H 1,071 · L 1,070 · C 1,07012:20 · O 1,070 · H 1,071 · L 1,068 · C 1,06912:25 · O 1,069 · H 1,069 · L 1,067 · C 1,06712:30 · O 1,066 · H 1,067 · L 1,063 · C 1,06512:35 · O 1,065 · H 1,066 · L 1,064 · C 1,06512:40 · O 1,065 · H 1,066 · L 1,064 · C 1,06512:45 · O 1,065 · H 1,065 · L 1,063 · C 1,06512:50 · O 1,065 · H 1,065 · L 1,064 · C 1,06412:55 · O 1,065 · H 1,066 · L 1,064 · C 1,06513:00 · O 1,065 · H 1,066 · L 1,064 · C 1,06613:05 · O 1,066 · H 1,066 · L 1,065 · C 1,06513:10 · O 1,065 · H 1,065 · L 1,064 · C 1,06413:15 · O 1,064 · H 1,065 · L 1,062 · C 1,06413:20 · O 1,064 · H 1,064 · L 1,062 · C 1,06313:25 · O 1,063 · H 1,063 · L 1,060 · C 1,06113:30 · O 1,062 · H 1,063 · L 1,061 · C 1,06213:35 · O 1,063 · H 1,063 · L 1,061 · C 1,06213:40 · O 1,061 · H 1,061 · L 1,058 · C 1,05813:45 · O 1,058 · H 1,058 · L 1,054 · C 1,05713:50 · O 1,057 · H 1,058 · L 1,056 · C 1,05613:55 · O 1,056 · H 1,056 · L 1,055 · C 1,05514:00 · O 1,055 · H 1,056 · L 1,055 · C 1,05514:05 · O 1,055 · H 1,055 · L 1,054 · C 1,05514:10 · O 1,055 · H 1,057 · L 1,055 · C 1,05614:15 · O 1,056 · H 1,057 · L 1,054 · C 1,05514:20 · O 1,054 · H 1,055 · L 1,053 · C 1,05314:25 · O 1,053 · H 1,054 · L 1,052 · C 1,05314:30 · O 1,054 · H 1,056 · L 1,053 · C 1,05514:35 · O 1,055 · H 1,058 · L 1,055 · C 1,05814:40 · O 1,057 · H 1,057 · L 1,055 · C 1,05614:45 · O 1,056 · H 1,056 · L 1,046 · C 1,05114:50 · O 1,052 · H 1,053 · L 1,049 · C 1,05014:55 · O 1,051 · H 1,051 · L 1,050 · C 1,05015:00 · O 1,050 · H 1,051 · L 1,049 · C 1,05015:05 · O 1,051 · H 1,064 · L 1,048 · C 1,06215:10 · O 1,064 · H 1,065 · L 1,062 · C 1,06315:15 · O 1,063 · H 1,065 · L 1,058 · C 1,05915:20 · O 1,060 · H 1,060 · L 1,055 · C 1,05715:25 · O 1,057 · H 1,059 · L 1,044 · C 1,055
1,0851,0651,04409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,064 · H 1,073 · L 1,055 · C 1,07009:30 · O 1,070 · H 1,079 · L 1,067 · C 1,07409:45 · O 1,074 · H 1,085 · L 1,068 · C 1,06810:00 · O 1,067 · H 1,069 · L 1,065 · C 1,06810:15 · O 1,068 · H 1,072 · L 1,067 · C 1,07010:30 · O 1,071 · H 1,072 · L 1,069 · C 1,07210:45 · O 1,071 · H 1,074 · L 1,071 · C 1,07311:00 · O 1,073 · H 1,074 · L 1,069 · C 1,07011:15 · O 1,070 · H 1,071 · L 1,068 · C 1,06811:30 · O 1,069 · H 1,069 · L 1,067 · C 1,06911:45 · O 1,069 · H 1,070 · L 1,068 · C 1,06812:00 · O 1,069 · H 1,070 · L 1,068 · C 1,07012:15 · O 1,070 · H 1,071 · L 1,067 · C 1,06712:30 · O 1,066 · H 1,067 · L 1,063 · C 1,06512:45 · O 1,065 · H 1,066 · L 1,063 · C 1,06513:00 · O 1,065 · H 1,066 · L 1,064 · C 1,06413:15 · O 1,064 · H 1,065 · L 1,060 · C 1,06113:30 · O 1,062 · H 1,063 · L 1,058 · C 1,05813:45 · O 1,058 · H 1,058 · L 1,054 · C 1,05514:00 · O 1,055 · H 1,057 · L 1,054 · C 1,05614:15 · O 1,056 · H 1,057 · L 1,052 · C 1,05314:30 · O 1,054 · H 1,058 · L 1,053 · C 1,05614:45 · O 1,056 · H 1,056 · L 1,046 · C 1,05015:00 · O 1,050 · H 1,065 · L 1,048 · C 1,06315:15 · O 1,063 · H 1,065 · L 1,044 · 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 ₹1,064.10 ₹1,065.90 ₹1,055.20 ₹1,062.80 — 6,724
09:20 ₹1,062.90 ₹1,068.60 ₹1,062.90 ₹1,066.10 +0.31% 2,607
09:25 ₹1,066.10 ₹1,073.10 ₹1,062.10 ₹1,069.60 +0.33% 16,251
09:30 ₹1,070.40 ₹1,070.40 ₹1,067.30 ₹1,069.00 -0.06% 2,404
09:35 ₹1,069.10 ₹1,079.40 ₹1,068.60 ₹1,077.00 +0.75% 8,478
09:40 ₹1,078.30 ₹1,078.30 ₹1,074.10 ₹1,074.10 -0.27% 2,057
09:45 ₹1,073.70 ₹1,084.00 ₹1,073.70 ₹1,082.30 +0.76% 7,347
09:50 ₹1,083.20 ₹1,084.60 ₹1,082.00 ₹1,083.60 +0.12% 5,960
09:55 ₹1,083.30 ₹1,085.00 ₹1,068.10 ₹1,068.10 -1.43% 15,721
10:00 ₹1,067.20 ₹1,068.40 ₹1,064.50 ₹1,066.40 -0.16% 16,271
10:05 ₹1,067.00 ₹1,068.20 ₹1,065.50 ₹1,067.10 +0.07% 3,094
10:10 ₹1,067.90 ₹1,068.60 ₹1,067.30 ₹1,068.20 +0.10% 1,540
10:15 ₹1,068.40 ₹1,072.20 ₹1,066.90 ₹1,071.00 +0.26% 2,290
10:20 ₹1,071.20 ₹1,071.90 ₹1,070.00 ₹1,071.30 +0.03% 1,024
10:25 ₹1,071.30 ₹1,071.30 ₹1,070.00 ₹1,070.30 -0.09% 860
10:30 ₹1,070.60 ₹1,071.30 ₹1,068.70 ₹1,071.30 +0.09% 1,860
10:35 ₹1,071.20 ₹1,071.80 ₹1,070.10 ₹1,070.60 -0.07% 1,079
10:40 ₹1,071.80 ₹1,072.40 ₹1,070.40 ₹1,071.70 +0.10% 3,481
10:45 ₹1,071.40 ₹1,072.50 ₹1,070.90 ₹1,071.10 -0.06% 3,692
10:50 ₹1,071.70 ₹1,073.80 ₹1,071.40 ₹1,073.80 +0.25% 1,505
10:55 ₹1,073.50 ₹1,073.70 ₹1,072.90 ₹1,073.00 -0.07% 1,176
11:00 ₹1,073.40 ₹1,073.70 ₹1,071.30 ₹1,072.60 -0.04% 822
11:05 ₹1,072.60 ₹1,072.70 ₹1,071.50 ₹1,071.90 -0.07% 932
11:10 ₹1,071.70 ₹1,071.70 ₹1,068.80 ₹1,069.60 -0.21% 3,864
11:15 ₹1,069.90 ₹1,070.60 ₹1,068.70 ₹1,069.20 -0.04% 803
11:20 ₹1,069.50 ₹1,069.50 ₹1,067.50 ₹1,068.60 -0.06% 849
11:25 ₹1,068.40 ₹1,069.70 ₹1,067.80 ₹1,068.20 -0.04% 1,227
11:30 ₹1,068.70 ₹1,068.90 ₹1,066.90 ₹1,068.90 +0.07% 1,793
11:35 ₹1,068.80 ₹1,068.90 ₹1,067.70 ₹1,067.70 -0.11% 709
11:40 ₹1,068.20 ₹1,069.20 ₹1,067.50 ₹1,068.80 +0.10% 1,995
11:45 ₹1,068.90 ₹1,070.00 ₹1,068.50 ₹1,068.80 +0.00% 605
11:50 ₹1,069.60 ₹1,069.80 ₹1,067.80 ₹1,068.50 -0.03% 603
11:55 ₹1,069.20 ₹1,069.20 ₹1,068.30 ₹1,068.30 -0.02% 689
12:00 ₹1,068.50 ₹1,069.50 ₹1,067.90 ₹1,068.80 +0.05% 1,285
12:05 ₹1,068.90 ₹1,069.30 ₹1,067.70 ₹1,068.00 -0.07% 781
12:10 ₹1,068.50 ₹1,070.10 ₹1,067.80 ₹1,070.10 +0.20% 1,006
12:15 ₹1,069.90 ₹1,070.50 ₹1,069.80 ₹1,070.20 +0.01% 995
12:20 ₹1,070.10 ₹1,071.00 ₹1,068.40 ₹1,068.90 -0.12% 484
12:25 ₹1,069.00 ₹1,069.00 ₹1,066.50 ₹1,066.60 -0.22% 452
12:30 ₹1,066.40 ₹1,066.80 ₹1,062.70 ₹1,064.90 -0.16% 1,872
12:35 ₹1,065.00 ₹1,065.80 ₹1,064.20 ₹1,065.30 +0.04% 809
12:40 ₹1,065.20 ₹1,065.50 ₹1,064.40 ₹1,064.80 -0.05% 339
12:45 ₹1,065.00 ₹1,065.00 ₹1,063.00 ₹1,064.80 +0.00% 1,188
12:50 ₹1,064.60 ₹1,065.30 ₹1,063.90 ₹1,064.20 -0.06% 504
12:55 ₹1,064.90 ₹1,065.50 ₹1,064.40 ₹1,065.30 +0.10% 279
13:00 ₹1,064.90 ₹1,066.00 ₹1,064.30 ₹1,065.50 +0.02% 372
13:05 ₹1,065.90 ₹1,066.00 ₹1,064.70 ₹1,065.00 -0.05% 326
13:10 ₹1,065.40 ₹1,065.40 ₹1,063.90 ₹1,063.90 -0.10% 552
13:15 ₹1,064.30 ₹1,064.60 ₹1,062.10 ₹1,063.80 -0.01% 989
13:20 ₹1,063.60 ₹1,064.10 ₹1,062.20 ₹1,062.60 -0.11% 1,538
13:25 ₹1,062.90 ₹1,062.90 ₹1,059.90 ₹1,061.40 -0.11% 3,330
13:30 ₹1,061.50 ₹1,063.00 ₹1,060.80 ₹1,062.30 +0.08% 735
13:35 ₹1,062.80 ₹1,063.00 ₹1,061.20 ₹1,061.60 -0.07% 551
13:40 ₹1,061.20 ₹1,061.40 ₹1,057.70 ₹1,057.70 -0.37% 839
13:45 ₹1,057.80 ₹1,058.00 ₹1,053.70 ₹1,056.50 -0.11% 5,967
13:50 ₹1,056.80 ₹1,057.70 ₹1,055.60 ₹1,055.60 -0.09% 2,030
13:55 ₹1,055.80 ₹1,056.20 ₹1,055.00 ₹1,055.00 -0.06% 1,716
14:00 ₹1,055.00 ₹1,056.40 ₹1,054.50 ₹1,054.50 -0.05% 1,432
14:05 ₹1,054.60 ₹1,055.40 ₹1,054.00 ₹1,055.30 +0.08% 1,515
14:10 ₹1,055.20 ₹1,056.60 ₹1,055.00 ₹1,056.30 +0.09% 577
14:15 ₹1,056.40 ₹1,056.70 ₹1,054.20 ₹1,054.80 -0.14% 1,252
14:20 ₹1,054.40 ₹1,055.10 ₹1,053.00 ₹1,053.00 -0.17% 1,688
14:25 ₹1,052.70 ₹1,053.80 ₹1,052.40 ₹1,053.20 +0.02% 855
14:30 ₹1,053.60 ₹1,055.60 ₹1,053.40 ₹1,054.80 +0.15% 1,295
14:35 ₹1,054.70 ₹1,057.60 ₹1,054.70 ₹1,057.50 +0.26% 1,277
14:40 ₹1,057.30 ₹1,057.40 ₹1,055.00 ₹1,055.90 -0.15% 990
14:45 ₹1,055.80 ₹1,055.80 ₹1,046.10 ₹1,051.30 -0.44% 23,505
14:50 ₹1,051.70 ₹1,052.50 ₹1,049.30 ₹1,049.50 -0.17% 2,914
14:55 ₹1,051.10 ₹1,051.30 ₹1,049.70 ₹1,050.00 +0.05% 5,062
15:00 ₹1,050.30 ₹1,051.00 ₹1,049.10 ₹1,049.90 -0.01% 4,430
15:05 ₹1,050.80 ₹1,063.50 ₹1,048.40 ₹1,062.30 +1.18% 19,359
15:10 ₹1,063.50 ₹1,064.60 ₹1,062.00 ₹1,062.90 +0.06% 9,914
15:15 ₹1,062.50 ₹1,064.50 ₹1,057.70 ₹1,059.30 -0.34% 8,116
15:20 ₹1,059.50 ₹1,060.10 ₹1,055.40 ₹1,057.40 -0.18% 4,577
15:25 ₹1,057.30 ₹1,058.80 ₹1,044.00 ₹1,054.90 -0.24% 14,249