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.

28 Sep 2026

exchange daily bar: O ₹1,095.80 · H ₹1,099.10 · L ₹1,064.30 · C ₹1,082.30
Open ₹1,099.10 High ₹1,099.10 Low ₹1,064.30 Close ₹1,082.30 ▼ -1.53% in the session
1,0991,0821,06409:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,099 · H 1,099 · L 1,075 · C 1,07809:20 · O 1,075 · H 1,079 · L 1,066 · C 1,07809:25 · O 1,077 · H 1,077 · L 1,072 · C 1,07309:30 · O 1,073 · H 1,077 · L 1,073 · C 1,07609:35 · O 1,077 · H 1,077 · L 1,074 · C 1,07409:40 · O 1,075 · H 1,075 · L 1,071 · C 1,07109:45 · O 1,072 · H 1,074 · L 1,071 · C 1,07309:50 · O 1,073 · H 1,074 · L 1,072 · C 1,07209:55 · O 1,073 · H 1,076 · L 1,072 · C 1,07510:00 · O 1,075 · H 1,080 · L 1,075 · C 1,07810:05 · O 1,078 · H 1,079 · L 1,076 · C 1,07810:10 · O 1,078 · H 1,079 · L 1,076 · C 1,07810:15 · O 1,079 · H 1,079 · L 1,072 · C 1,07210:20 · O 1,072 · H 1,072 · L 1,069 · C 1,07010:25 · O 1,070 · H 1,070 · L 1,067 · C 1,06910:30 · O 1,068 · H 1,071 · L 1,068 · C 1,07010:35 · O 1,070 · H 1,072 · L 1,069 · C 1,06910:40 · O 1,070 · H 1,070 · L 1,068 · C 1,06910:45 · O 1,069 · H 1,070 · L 1,068 · C 1,06810:50 · O 1,069 · H 1,069 · L 1,068 · C 1,06910:55 · O 1,068 · H 1,071 · L 1,068 · C 1,07111:00 · O 1,071 · H 1,071 · L 1,068 · C 1,06811:05 · O 1,069 · H 1,069 · L 1,068 · C 1,06911:10 · O 1,070 · H 1,070 · L 1,069 · C 1,06911:15 · O 1,069 · H 1,069 · L 1,067 · C 1,06711:20 · O 1,067 · H 1,068 · L 1,067 · C 1,06711:25 · O 1,068 · H 1,069 · L 1,067 · C 1,06911:30 · O 1,069 · H 1,070 · L 1,068 · C 1,06911:35 · O 1,071 · H 1,071 · L 1,069 · C 1,07011:41 · O 1,070 · H 1,071 · L 1,070 · C 1,07011:45 · O 1,070 · H 1,070 · L 1,069 · C 1,06911:50 · O 1,069 · H 1,069 · L 1,068 · C 1,06911:55 · O 1,068 · H 1,069 · L 1,066 · C 1,06812:00 · O 1,068 · H 1,068 · L 1,067 · C 1,06812:05 · O 1,068 · H 1,071 · L 1,068 · C 1,07012:10 · O 1,070 · H 1,071 · L 1,069 · C 1,06912:15 · O 1,070 · H 1,070 · L 1,068 · C 1,06812:20 · O 1,069 · H 1,071 · L 1,068 · C 1,07012:25 · O 1,070 · H 1,080 · L 1,070 · C 1,07712:30 · O 1,076 · H 1,077 · L 1,075 · C 1,07612:35 · O 1,076 · H 1,076 · L 1,072 · C 1,07212:40 · O 1,072 · H 1,072 · L 1,071 · C 1,07212:45 · O 1,072 · H 1,075 · L 1,072 · C 1,07212:50 · O 1,072 · H 1,073 · L 1,072 · C 1,07212:55 · O 1,072 · H 1,072 · L 1,071 · C 1,07113:00 · O 1,071 · H 1,074 · L 1,070 · C 1,07313:05 · O 1,072 · H 1,073 · L 1,071 · C 1,07113:10 · O 1,071 · H 1,071 · L 1,071 · C 1,07113:15 · O 1,071 · H 1,073 · L 1,071 · C 1,07113:20 · O 1,071 · H 1,074 · L 1,071 · C 1,07313:25 · O 1,073 · H 1,074 · L 1,073 · C 1,07413:30 · O 1,074 · H 1,074 · L 1,072 · C 1,07313:35 · O 1,073 · H 1,073 · L 1,072 · C 1,07313:40 · O 1,072 · H 1,073 · L 1,072 · C 1,07213:45 · O 1,072 · H 1,073 · L 1,071 · C 1,07113:50 · O 1,071 · H 1,071 · L 1,070 · C 1,07013:56 · O 1,070 · H 1,072 · L 1,070 · C 1,07014:00 · O 1,071 · H 1,071 · L 1,070 · C 1,07114:05 · O 1,071 · H 1,071 · L 1,070 · C 1,07014:10 · O 1,070 · H 1,071 · L 1,069 · C 1,06914:15 · O 1,069 · H 1,069 · L 1,065 · C 1,06614:20 · O 1,067 · H 1,067 · L 1,065 · C 1,06614:25 · O 1,065 · H 1,066 · L 1,065 · C 1,06514:30 · O 1,066 · H 1,066 · L 1,065 · C 1,06514:35 · O 1,065 · H 1,068 · L 1,065 · C 1,06614:40 · O 1,066 · H 1,067 · L 1,064 · C 1,06714:45 · O 1,067 · H 1,072 · L 1,067 · C 1,07114:50 · O 1,073 · H 1,074 · L 1,071 · C 1,07314:55 · O 1,072 · H 1,074 · L 1,072 · C 1,07415:00 · O 1,075 · H 1,076 · L 1,074 · C 1,07515:05 · O 1,075 · H 1,084 · L 1,074 · C 1,08415:10 · O 1,084 · H 1,091 · L 1,083 · C 1,08915:15 · O 1,091 · H 1,091 · L 1,084 · C 1,08515:20 · O 1,084 · H 1,085 · L 1,083 · C 1,08315:25 · O 1,084 · H 1,087 · L 1,083 · C 1,08515:30 · O 1,085 · H 1,085 · L 1,085 · C 1,08515:50 · O 1,082 · H 1,082 · L 1,082 · C 1,08215:55 · O 1,082 · H 1,082 · L 1,082 · C 1,082
1,0991,0821,06409:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,099 · H 1,099 · L 1,066 · C 1,07309:30 · O 1,073 · H 1,077 · L 1,071 · C 1,07109:45 · O 1,072 · H 1,076 · L 1,071 · C 1,07510:00 · O 1,075 · H 1,080 · L 1,075 · C 1,07810:15 · O 1,079 · H 1,079 · L 1,067 · C 1,06910:30 · O 1,068 · H 1,072 · L 1,068 · C 1,06910:45 · O 1,069 · H 1,071 · L 1,068 · C 1,07111:00 · O 1,071 · H 1,071 · L 1,068 · C 1,06911:15 · O 1,069 · H 1,069 · L 1,067 · C 1,06911:30 · O 1,069 · H 1,071 · L 1,068 · C 1,07011:45 · O 1,070 · H 1,070 · L 1,066 · C 1,06812:00 · O 1,068 · H 1,071 · L 1,067 · C 1,06912:15 · O 1,070 · H 1,080 · L 1,068 · C 1,07712:30 · O 1,076 · H 1,077 · L 1,071 · C 1,07212:45 · O 1,072 · H 1,075 · L 1,071 · C 1,07113:00 · O 1,071 · H 1,074 · L 1,070 · C 1,07113:15 · O 1,071 · H 1,074 · L 1,071 · C 1,07413:30 · O 1,074 · H 1,074 · L 1,072 · C 1,07213:45 · O 1,072 · H 1,073 · L 1,070 · C 1,07014:00 · O 1,071 · H 1,071 · L 1,069 · C 1,06914:15 · O 1,069 · H 1,069 · L 1,065 · C 1,06514:30 · O 1,066 · H 1,068 · L 1,064 · C 1,06714:45 · O 1,067 · H 1,074 · L 1,067 · C 1,07415:00 · O 1,075 · H 1,091 · L 1,074 · C 1,08915:15 · O 1,091 · H 1,091 · L 1,083 · C 1,08515:30 · O 1,085 · H 1,085 · L 1,085 · C 1,08515:45 · O 1,082 · H 1,082 · L 1,082 · C 1,082

78 five-minute candles · 27 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

78 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,099.10 ₹1,099.10 ₹1,075.00 ₹1,078.40 — 34,472
09:20 ₹1,075.10 ₹1,078.50 ₹1,066.20 ₹1,077.80 -0.06% 21,693
09:25 ₹1,077.00 ₹1,077.10 ₹1,071.80 ₹1,073.00 -0.45% 3,846
09:30 ₹1,073.00 ₹1,077.30 ₹1,072.90 ₹1,076.40 +0.32% 4,423
09:35 ₹1,076.80 ₹1,076.80 ₹1,073.70 ₹1,074.10 -0.21% 2,099
09:40 ₹1,074.90 ₹1,074.90 ₹1,071.10 ₹1,071.30 -0.26% 7,241
09:45 ₹1,072.20 ₹1,073.80 ₹1,070.80 ₹1,073.20 +0.18% 5,378
09:50 ₹1,073.40 ₹1,074.40 ₹1,072.30 ₹1,072.40 -0.07% 2,117
09:55 ₹1,073.10 ₹1,075.80 ₹1,072.00 ₹1,075.00 +0.24% 4,060
10:00 ₹1,075.40 ₹1,080.20 ₹1,075.40 ₹1,077.90 +0.27% 9,344
10:05 ₹1,077.80 ₹1,079.00 ₹1,075.50 ₹1,078.20 +0.03% 2,426
10:10 ₹1,078.20 ₹1,078.70 ₹1,076.10 ₹1,078.00 -0.02% 1,797
10:15 ₹1,078.70 ₹1,078.90 ₹1,071.60 ₹1,071.60 -0.59% 3,445
10:20 ₹1,071.70 ₹1,072.40 ₹1,069.40 ₹1,070.00 -0.15% 1,437
10:25 ₹1,069.90 ₹1,069.90 ₹1,066.90 ₹1,069.00 -0.09% 3,638
10:30 ₹1,067.90 ₹1,070.60 ₹1,067.90 ₹1,070.00 +0.09% 1,934
10:35 ₹1,070.00 ₹1,071.50 ₹1,068.70 ₹1,069.00 -0.09% 1,981
10:40 ₹1,069.80 ₹1,069.90 ₹1,067.50 ₹1,069.10 +0.01% 1,242
10:45 ₹1,069.10 ₹1,069.80 ₹1,068.00 ₹1,068.00 -0.10% 1,202
10:50 ₹1,068.50 ₹1,069.40 ₹1,067.50 ₹1,069.30 +0.12% 1,090
10:55 ₹1,068.40 ₹1,070.80 ₹1,068.40 ₹1,070.80 +0.14% 1,294
11:00 ₹1,070.80 ₹1,070.80 ₹1,068.20 ₹1,068.20 -0.24% 975
11:05 ₹1,069.20 ₹1,069.20 ₹1,068.10 ₹1,068.90 +0.07% 1,567
11:10 ₹1,069.80 ₹1,069.80 ₹1,068.50 ₹1,069.10 +0.02% 689
11:15 ₹1,069.00 ₹1,069.10 ₹1,067.00 ₹1,067.30 -0.17% 1,899
11:20 ₹1,067.30 ₹1,068.40 ₹1,067.20 ₹1,067.30 +0.00% 1,455
11:25 ₹1,067.80 ₹1,068.50 ₹1,067.30 ₹1,068.50 +0.11% 859
11:30 ₹1,068.70 ₹1,070.00 ₹1,068.20 ₹1,068.60 +0.01% 963
11:35 ₹1,070.90 ₹1,070.90 ₹1,069.20 ₹1,070.00 +0.13% 1,074
11:41 ₹1,070.00 ₹1,070.60 ₹1,069.50 ₹1,069.70 -0.03% 279
11:45 ₹1,069.70 ₹1,070.20 ₹1,068.50 ₹1,068.50 -0.11% 1,359
11:50 ₹1,068.50 ₹1,068.80 ₹1,068.20 ₹1,068.70 +0.02% 403
11:55 ₹1,068.20 ₹1,068.80 ₹1,066.20 ₹1,067.90 -0.07% 2,711
12:00 ₹1,067.70 ₹1,068.40 ₹1,066.80 ₹1,067.60 -0.03% 775
12:05 ₹1,067.60 ₹1,070.90 ₹1,067.60 ₹1,070.20 +0.24% 817
12:10 ₹1,070.20 ₹1,070.60 ₹1,068.80 ₹1,068.80 -0.13% 328
12:15 ₹1,069.60 ₹1,069.60 ₹1,067.80 ₹1,067.80 -0.09% 135
12:20 ₹1,068.80 ₹1,070.70 ₹1,067.60 ₹1,070.30 +0.23% 1,145
12:25 ₹1,070.10 ₹1,080.00 ₹1,070.10 ₹1,076.80 +0.61% 16,926
12:30 ₹1,075.70 ₹1,077.30 ₹1,075.40 ₹1,076.00 -0.07% 1,479
12:35 ₹1,075.50 ₹1,075.50 ₹1,072.00 ₹1,072.00 -0.37% 1,552
12:40 ₹1,072.30 ₹1,072.30 ₹1,070.90 ₹1,071.80 -0.02% 586
12:45 ₹1,072.10 ₹1,074.70 ₹1,072.00 ₹1,072.00 +0.02% 695
12:50 ₹1,072.00 ₹1,072.60 ₹1,072.00 ₹1,072.00 +0.00% 329
12:55 ₹1,072.00 ₹1,072.00 ₹1,070.70 ₹1,070.70 -0.12% 396
13:00 ₹1,070.70 ₹1,073.60 ₹1,070.30 ₹1,073.20 +0.23% 882
13:05 ₹1,072.10 ₹1,073.00 ₹1,070.60 ₹1,071.00 -0.20% 710
13:10 ₹1,071.00 ₹1,071.00 ₹1,070.50 ₹1,071.00 +0.00% 581
13:15 ₹1,071.00 ₹1,073.40 ₹1,070.90 ₹1,071.40 +0.04% 1,495
13:20 ₹1,071.40 ₹1,074.20 ₹1,071.40 ₹1,072.60 +0.11% 322
13:25 ₹1,073.30 ₹1,074.10 ₹1,072.60 ₹1,073.70 +0.10% 573
13:30 ₹1,073.70 ₹1,073.70 ₹1,072.30 ₹1,073.00 -0.07% 197
13:35 ₹1,072.80 ₹1,073.00 ₹1,071.50 ₹1,072.60 -0.04% 529
13:40 ₹1,071.70 ₹1,072.60 ₹1,071.70 ₹1,071.80 -0.07% 132
13:45 ₹1,071.80 ₹1,072.60 ₹1,070.50 ₹1,070.50 -0.12% 513
13:50 ₹1,071.00 ₹1,071.00 ₹1,070.10 ₹1,070.20 -0.03% 1,334
13:56 ₹1,070.20 ₹1,071.60 ₹1,070.20 ₹1,070.40 +0.02% 442
14:00 ₹1,071.20 ₹1,071.20 ₹1,070.40 ₹1,070.50 +0.01% 453
14:05 ₹1,070.60 ₹1,070.60 ₹1,070.00 ₹1,070.00 -0.05% 1,290
14:10 ₹1,070.00 ₹1,070.90 ₹1,069.00 ₹1,069.00 -0.09% 1,950
14:15 ₹1,069.00 ₹1,069.00 ₹1,065.10 ₹1,065.80 -0.30% 4,225
14:20 ₹1,067.10 ₹1,067.30 ₹1,065.30 ₹1,066.10 +0.03% 1,798
14:25 ₹1,065.40 ₹1,066.10 ₹1,065.00 ₹1,065.00 -0.10% 1,856
14:30 ₹1,065.60 ₹1,065.80 ₹1,064.70 ₹1,064.80 -0.02% 811
14:35 ₹1,065.40 ₹1,067.90 ₹1,064.80 ₹1,065.50 +0.07% 2,192
14:40 ₹1,065.80 ₹1,066.80 ₹1,064.30 ₹1,066.50 +0.09% 2,990
14:45 ₹1,067.00 ₹1,072.10 ₹1,067.00 ₹1,071.00 +0.42% 20,056
14:50 ₹1,072.50 ₹1,073.60 ₹1,070.50 ₹1,073.10 +0.20% 4,513
14:55 ₹1,071.70 ₹1,073.60 ₹1,071.70 ₹1,073.50 +0.04% 3,578
15:00 ₹1,074.90 ₹1,076.00 ₹1,073.60 ₹1,075.00 +0.14% 12,849
15:05 ₹1,075.10 ₹1,084.20 ₹1,074.30 ₹1,083.80 +0.82% 14,910
15:10 ₹1,083.90 ₹1,091.10 ₹1,083.00 ₹1,088.60 +0.44% 9,598
15:15 ₹1,091.00 ₹1,091.30 ₹1,083.60 ₹1,084.80 -0.35% 8,917
15:20 ₹1,084.40 ₹1,084.50 ₹1,083.00 ₹1,083.00 -0.17% 5,723
15:25 ₹1,083.70 ₹1,087.00 ₹1,083.00 ₹1,085.00 +0.18% 3,711
15:30 ₹1,085.00 ₹1,085.00 ₹1,085.00 ₹1,085.00 +0.00% 11
15:50 ₹1,082.30 ₹1,082.30 ₹1,082.30 ₹1,082.30 -0.25% 59
15:55 ₹1,082.30 ₹1,082.30 ₹1,082.30 ₹1,082.30 +0.00% 137