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.

25 Sep 2026

exchange daily bar: O ₹1,057.30 · H ₹1,103.70 · L ₹1,050.30 · C ₹1,094.70
Open ₹1,057.00 High ₹1,103.70 Low ₹1,050.30 Close ₹1,095.80 ▲ +3.67% in the session
1,1041,0771,05009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,057 · H 1,057 · L 1,051 · C 1,05209:20 · O 1,052 · H 1,054 · L 1,050 · C 1,05409:25 · O 1,054 · H 1,064 · L 1,054 · C 1,06409:30 · O 1,063 · H 1,067 · L 1,063 · C 1,06409:35 · O 1,064 · H 1,064 · L 1,061 · C 1,06109:40 · O 1,062 · H 1,062 · L 1,058 · C 1,05809:45 · O 1,058 · H 1,061 · L 1,058 · C 1,05909:50 · O 1,059 · H 1,064 · L 1,058 · C 1,06409:55 · O 1,063 · H 1,068 · L 1,063 · C 1,06610:00 · O 1,066 · H 1,067 · L 1,063 · C 1,06610:05 · O 1,065 · H 1,067 · L 1,065 · C 1,06610:10 · O 1,067 · H 1,067 · L 1,064 · C 1,06610:15 · O 1,064 · H 1,065 · L 1,063 · C 1,06410:20 · O 1,064 · H 1,064 · L 1,063 · C 1,06410:25 · O 1,062 · H 1,065 · L 1,062 · C 1,06210:30 · O 1,063 · H 1,063 · L 1,061 · C 1,06110:35 · O 1,060 · H 1,064 · L 1,060 · C 1,06410:40 · O 1,064 · H 1,065 · L 1,063 · C 1,06510:45 · O 1,063 · H 1,063 · L 1,061 · C 1,06210:50 · O 1,062 · H 1,063 · L 1,062 · C 1,06310:55 · O 1,063 · H 1,064 · L 1,062 · C 1,06311:00 · O 1,064 · H 1,066 · L 1,063 · C 1,06311:05 · O 1,063 · H 1,065 · L 1,063 · C 1,06411:10 · O 1,064 · H 1,064 · L 1,062 · C 1,06211:16 · O 1,062 · H 1,063 · L 1,062 · C 1,06211:20 · O 1,063 · H 1,063 · L 1,062 · C 1,06311:25 · O 1,062 · H 1,064 · L 1,062 · C 1,06411:30 · O 1,063 · H 1,064 · L 1,062 · C 1,06211:35 · O 1,063 · H 1,064 · L 1,062 · C 1,06211:40 · O 1,062 · H 1,065 · L 1,062 · C 1,06511:45 · O 1,064 · H 1,064 · L 1,056 · C 1,05711:50 · O 1,057 · H 1,060 · L 1,057 · C 1,05911:55 · O 1,059 · H 1,060 · L 1,059 · C 1,05912:00 · O 1,059 · H 1,060 · L 1,058 · C 1,05812:05 · O 1,057 · H 1,058 · L 1,057 · C 1,05712:10 · O 1,058 · H 1,066 · L 1,058 · C 1,06412:15 · O 1,064 · H 1,065 · L 1,064 · C 1,06512:20 · O 1,064 · H 1,066 · L 1,063 · C 1,06612:25 · O 1,066 · H 1,067 · L 1,065 · C 1,06712:30 · O 1,067 · H 1,069 · L 1,067 · C 1,06812:35 · O 1,068 · H 1,070 · L 1,067 · C 1,06912:40 · O 1,068 · H 1,068 · L 1,067 · C 1,06712:45 · O 1,067 · H 1,068 · L 1,066 · C 1,06612:50 · O 1,066 · H 1,068 · L 1,066 · C 1,06712:55 · O 1,067 · H 1,068 · L 1,066 · C 1,06613:00 · O 1,066 · H 1,068 · L 1,066 · C 1,06813:05 · O 1,068 · H 1,068 · L 1,067 · C 1,06713:10 · O 1,068 · H 1,068 · L 1,062 · C 1,06513:15 · O 1,065 · H 1,066 · L 1,064 · C 1,06613:20 · O 1,066 · H 1,067 · L 1,066 · C 1,06613:25 · O 1,066 · H 1,067 · L 1,066 · C 1,06713:30 · O 1,067 · H 1,067 · L 1,066 · C 1,06713:35 · O 1,067 · H 1,068 · L 1,066 · C 1,06813:40 · O 1,068 · H 1,068 · L 1,067 · C 1,06813:45 · O 1,068 · H 1,069 · L 1,067 · C 1,06913:50 · O 1,069 · H 1,069 · L 1,066 · C 1,06813:55 · O 1,068 · H 1,073 · L 1,068 · C 1,07314:00 · O 1,072 · H 1,077 · L 1,072 · C 1,07714:05 · O 1,077 · H 1,078 · L 1,075 · C 1,07714:10 · O 1,077 · H 1,078 · L 1,075 · C 1,07614:15 · O 1,076 · H 1,084 · L 1,075 · C 1,08214:20 · O 1,082 · H 1,085 · L 1,080 · C 1,08214:25 · O 1,081 · H 1,084 · L 1,081 · C 1,08214:30 · O 1,082 · H 1,084 · L 1,082 · C 1,08414:35 · O 1,084 · H 1,086 · L 1,083 · C 1,08514:40 · O 1,085 · H 1,085 · L 1,083 · C 1,08414:45 · O 1,085 · H 1,089 · L 1,083 · C 1,08914:50 · O 1,090 · H 1,104 · L 1,089 · C 1,10014:55 · O 1,101 · H 1,103 · L 1,094 · C 1,09415:00 · O 1,094 · H 1,094 · L 1,089 · C 1,08915:05 · O 1,090 · H 1,095 · L 1,090 · C 1,09515:10 · O 1,095 · H 1,099 · L 1,095 · C 1,09615:15 · O 1,097 · H 1,099 · L 1,092 · C 1,09215:20 · O 1,094 · H 1,098 · L 1,094 · C 1,09615:25 · O 1,096 · H 1,100 · L 1,095 · C 1,09515:30 · O 1,096 · H 1,096 · L 1,096 · C 1,096
1,1041,0771,05009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,057 · H 1,064 · L 1,050 · C 1,06409:30 · O 1,063 · H 1,067 · L 1,058 · C 1,05809:45 · O 1,058 · H 1,068 · L 1,058 · C 1,06610:00 · O 1,066 · H 1,067 · L 1,063 · C 1,06610:15 · O 1,064 · H 1,065 · L 1,062 · C 1,06210:30 · O 1,063 · H 1,065 · L 1,060 · C 1,06510:45 · O 1,063 · H 1,064 · L 1,061 · C 1,06311:00 · O 1,064 · H 1,066 · L 1,062 · C 1,06211:15 · O 1,062 · H 1,064 · L 1,062 · C 1,06411:30 · O 1,063 · H 1,065 · L 1,062 · C 1,06511:45 · O 1,064 · H 1,064 · L 1,056 · C 1,05912:00 · O 1,059 · H 1,066 · L 1,057 · C 1,06412:15 · O 1,064 · H 1,067 · L 1,063 · C 1,06712:30 · O 1,067 · H 1,070 · L 1,067 · C 1,06712:45 · O 1,067 · H 1,068 · L 1,066 · C 1,06613:00 · O 1,066 · H 1,068 · L 1,062 · C 1,06513:15 · O 1,065 · H 1,067 · L 1,064 · C 1,06713:30 · O 1,067 · H 1,068 · L 1,066 · C 1,06813:45 · O 1,068 · H 1,073 · L 1,066 · C 1,07314:00 · O 1,072 · H 1,078 · L 1,072 · C 1,07614:15 · O 1,076 · H 1,085 · L 1,075 · C 1,08214:30 · O 1,082 · H 1,086 · L 1,082 · C 1,08414:45 · O 1,085 · H 1,104 · L 1,083 · C 1,09415:00 · O 1,094 · H 1,099 · L 1,089 · C 1,09615:15 · O 1,097 · H 1,100 · L 1,092 · C 1,09515:30 · O 1,096 · H 1,096 · L 1,096 · C 1,096

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 ₹1,057.00 ₹1,057.20 ₹1,050.70 ₹1,052.40 — 7,193
09:20 ₹1,052.00 ₹1,054.30 ₹1,050.30 ₹1,053.50 +0.10% 3,120
09:25 ₹1,053.60 ₹1,063.60 ₹1,053.60 ₹1,063.50 +0.95% 10,600
09:30 ₹1,063.40 ₹1,066.50 ₹1,063.30 ₹1,064.10 +0.06% 4,244
09:35 ₹1,064.10 ₹1,064.40 ₹1,061.10 ₹1,061.10 -0.28% 1,162
09:40 ₹1,061.70 ₹1,061.70 ₹1,057.70 ₹1,057.70 -0.32% 2,409
09:45 ₹1,058.40 ₹1,060.60 ₹1,058.20 ₹1,059.10 +0.13% 3,086
09:50 ₹1,058.90 ₹1,064.40 ₹1,058.20 ₹1,064.40 +0.50% 5,114
09:55 ₹1,063.40 ₹1,068.10 ₹1,063.40 ₹1,065.80 +0.13% 4,609
10:00 ₹1,066.40 ₹1,066.60 ₹1,063.30 ₹1,065.90 +0.01% 2,208
10:05 ₹1,065.00 ₹1,067.20 ₹1,065.00 ₹1,066.40 +0.05% 552
10:10 ₹1,067.40 ₹1,067.40 ₹1,063.90 ₹1,065.70 -0.07% 288
10:15 ₹1,064.20 ₹1,064.50 ₹1,063.10 ₹1,064.00 -0.16% 560
10:20 ₹1,064.30 ₹1,064.40 ₹1,063.00 ₹1,063.80 -0.02% 292
10:25 ₹1,061.60 ₹1,064.70 ₹1,061.50 ₹1,062.30 -0.14% 1,613
10:30 ₹1,062.80 ₹1,062.80 ₹1,060.50 ₹1,060.50 -0.17% 471
10:35 ₹1,060.10 ₹1,063.70 ₹1,060.00 ₹1,063.70 +0.30% 657
10:40 ₹1,063.70 ₹1,064.90 ₹1,063.30 ₹1,064.50 +0.08% 512
10:45 ₹1,063.40 ₹1,063.40 ₹1,060.80 ₹1,061.50 -0.28% 764
10:50 ₹1,062.30 ₹1,062.50 ₹1,062.00 ₹1,062.50 +0.09% 18
10:55 ₹1,062.50 ₹1,064.30 ₹1,062.40 ₹1,062.70 +0.02% 751
11:00 ₹1,063.80 ₹1,065.60 ₹1,063.10 ₹1,063.10 +0.04% 1,036
11:05 ₹1,063.40 ₹1,065.40 ₹1,063.40 ₹1,063.80 +0.07% 520
11:10 ₹1,063.80 ₹1,063.80 ₹1,062.00 ₹1,062.00 -0.17% 182
11:16 ₹1,061.60 ₹1,062.50 ₹1,061.60 ₹1,062.20 +0.02% 411
11:20 ₹1,062.50 ₹1,062.90 ₹1,062.00 ₹1,062.50 +0.03% 376
11:25 ₹1,062.00 ₹1,064.40 ₹1,062.00 ₹1,063.50 +0.09% 1,185
11:30 ₹1,062.90 ₹1,063.50 ₹1,062.20 ₹1,062.20 -0.12% 106
11:35 ₹1,063.10 ₹1,063.50 ₹1,062.00 ₹1,062.30 +0.01% 568
11:40 ₹1,062.30 ₹1,065.30 ₹1,062.20 ₹1,065.30 +0.28% 345
11:45 ₹1,064.00 ₹1,064.00 ₹1,055.90 ₹1,056.80 -0.80% 7,804
11:50 ₹1,056.60 ₹1,060.00 ₹1,056.60 ₹1,059.30 +0.24% 20,205
11:55 ₹1,058.80 ₹1,059.90 ₹1,058.80 ₹1,059.20 -0.01% 1,021
12:00 ₹1,059.40 ₹1,059.50 ₹1,058.10 ₹1,058.10 -0.10% 490
12:05 ₹1,057.40 ₹1,057.90 ₹1,057.40 ₹1,057.40 -0.07% 460
12:10 ₹1,058.10 ₹1,065.90 ₹1,058.10 ₹1,064.40 +0.66% 5,355
12:15 ₹1,064.20 ₹1,065.40 ₹1,064.10 ₹1,064.70 +0.03% 1,297
12:20 ₹1,064.10 ₹1,065.90 ₹1,062.50 ₹1,065.90 +0.11% 1,130
12:25 ₹1,065.90 ₹1,066.90 ₹1,064.50 ₹1,066.50 +0.06% 1,036
12:30 ₹1,066.60 ₹1,068.80 ₹1,066.60 ₹1,068.20 +0.16% 1,204
12:35 ₹1,067.50 ₹1,069.50 ₹1,067.10 ₹1,068.60 +0.04% 2,110
12:40 ₹1,068.20 ₹1,068.20 ₹1,066.50 ₹1,067.30 -0.12% 1,584
12:45 ₹1,067.30 ₹1,067.60 ₹1,066.10 ₹1,066.40 -0.08% 772
12:50 ₹1,066.40 ₹1,067.50 ₹1,066.00 ₹1,067.30 +0.08% 799
12:55 ₹1,066.50 ₹1,067.60 ₹1,065.70 ₹1,066.30 -0.09% 568
13:00 ₹1,066.30 ₹1,067.80 ₹1,065.90 ₹1,067.70 +0.13% 370
13:05 ₹1,067.70 ₹1,067.80 ₹1,066.80 ₹1,067.00 -0.07% 221
13:10 ₹1,067.70 ₹1,067.70 ₹1,061.80 ₹1,064.80 -0.21% 19,082
13:15 ₹1,065.00 ₹1,066.20 ₹1,064.40 ₹1,066.20 +0.13% 1,510
13:20 ₹1,066.20 ₹1,066.90 ₹1,065.80 ₹1,066.10 -0.01% 874
13:25 ₹1,066.10 ₹1,067.00 ₹1,065.70 ₹1,067.00 +0.08% 412
13:30 ₹1,067.00 ₹1,067.30 ₹1,066.40 ₹1,066.70 -0.03% 862
13:35 ₹1,067.30 ₹1,068.10 ₹1,066.30 ₹1,067.70 +0.09% 567
13:40 ₹1,067.80 ₹1,067.80 ₹1,066.60 ₹1,067.70 +0.00% 153
13:45 ₹1,067.70 ₹1,068.90 ₹1,066.90 ₹1,068.80 +0.10% 1,691
13:50 ₹1,068.70 ₹1,068.90 ₹1,066.10 ₹1,067.70 -0.10% 1,901
13:55 ₹1,067.70 ₹1,072.60 ₹1,067.70 ₹1,072.60 +0.46% 6,116
14:00 ₹1,072.40 ₹1,076.80 ₹1,072.40 ₹1,076.80 +0.39% 5,551
14:05 ₹1,077.00 ₹1,078.10 ₹1,075.10 ₹1,076.80 +0.00% 3,447
14:10 ₹1,076.80 ₹1,077.70 ₹1,074.70 ₹1,075.90 -0.08% 1,631
14:15 ₹1,075.70 ₹1,084.40 ₹1,074.60 ₹1,081.90 +0.56% 11,513
14:20 ₹1,081.90 ₹1,084.70 ₹1,080.10 ₹1,081.70 -0.02% 5,611
14:25 ₹1,081.10 ₹1,083.50 ₹1,081.10 ₹1,082.40 +0.06% 2,292
14:30 ₹1,082.40 ₹1,084.00 ₹1,082.20 ₹1,083.50 +0.10% 2,383
14:35 ₹1,083.80 ₹1,086.00 ₹1,083.20 ₹1,084.80 +0.12% 5,005
14:40 ₹1,085.10 ₹1,085.20 ₹1,083.00 ₹1,083.70 -0.10% 4,914
14:45 ₹1,084.50 ₹1,089.00 ₹1,083.40 ₹1,088.50 +0.44% 7,898
14:50 ₹1,090.00 ₹1,103.70 ₹1,088.80 ₹1,100.40 +1.09% 57,983
14:55 ₹1,100.90 ₹1,103.30 ₹1,094.30 ₹1,094.30 -0.55% 31,344
15:00 ₹1,094.40 ₹1,094.40 ₹1,088.90 ₹1,089.10 -0.48% 19,512
15:05 ₹1,089.80 ₹1,095.00 ₹1,089.80 ₹1,094.70 +0.51% 18,001
15:10 ₹1,094.70 ₹1,098.70 ₹1,094.70 ₹1,095.90 +0.11% 13,126
15:15 ₹1,097.10 ₹1,098.70 ₹1,091.80 ₹1,091.80 -0.37% 11,872
15:20 ₹1,094.00 ₹1,097.70 ₹1,093.70 ₹1,096.20 +0.40% 10,573
15:25 ₹1,096.00 ₹1,100.00 ₹1,095.00 ₹1,095.00 -0.11% 15,463
15:30 ₹1,095.80 ₹1,095.80 ₹1,095.80 ₹1,095.80 +0.07% 177