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.

29 Sep 2026

exchange daily bar: O ₹1,075.00 · H ₹1,093.50 · L ₹1,044.00 · C ₹1,055.30
Open ₹1,078.10 High ₹1,093.50 Low ₹1,044.00 Close ₹1,055.30 ▼ -2.11% in the session
1,0941,0691,04409:1510:0011:0012:0013:0014:0015:0015:5009:15 · O 1,078 · H 1,081 · L 1,044 · C 1,06309:20 · O 1,062 · H 1,070 · L 1,060 · C 1,06809:25 · O 1,069 · H 1,069 · L 1,064 · C 1,06409:30 · O 1,064 · H 1,065 · L 1,060 · C 1,06009:35 · O 1,060 · H 1,060 · L 1,054 · C 1,05509:40 · O 1,055 · H 1,076 · L 1,055 · C 1,07209:45 · O 1,072 · H 1,082 · L 1,069 · C 1,07809:50 · O 1,077 · H 1,079 · L 1,075 · C 1,07809:55 · O 1,078 · H 1,080 · L 1,078 · C 1,07810:00 · O 1,079 · H 1,080 · L 1,075 · C 1,07510:05 · O 1,076 · H 1,077 · L 1,075 · C 1,07610:10 · O 1,075 · H 1,076 · L 1,075 · C 1,07510:15 · O 1,076 · H 1,078 · L 1,075 · C 1,07710:20 · O 1,077 · H 1,079 · L 1,076 · C 1,07610:25 · O 1,076 · H 1,081 · L 1,076 · C 1,08110:30 · O 1,080 · H 1,080 · L 1,076 · C 1,07710:35 · O 1,077 · H 1,085 · L 1,075 · C 1,08510:40 · O 1,084 · H 1,087 · L 1,084 · C 1,08610:45 · O 1,086 · H 1,088 · L 1,085 · C 1,08810:50 · O 1,087 · H 1,091 · L 1,087 · C 1,08910:55 · O 1,091 · H 1,094 · L 1,083 · C 1,08311:00 · O 1,082 · H 1,084 · L 1,082 · C 1,08211:05 · O 1,082 · H 1,084 · L 1,081 · C 1,08311:10 · O 1,083 · H 1,085 · L 1,083 · C 1,08511:15 · O 1,085 · H 1,085 · L 1,084 · C 1,08511:20 · O 1,085 · H 1,085 · L 1,084 · C 1,08511:25 · O 1,085 · H 1,085 · L 1,084 · C 1,08511:30 · O 1,085 · H 1,085 · L 1,085 · C 1,08511:35 · O 1,085 · H 1,085 · L 1,084 · C 1,08511:40 · O 1,085 · H 1,085 · L 1,084 · C 1,08511:45 · O 1,085 · H 1,086 · L 1,084 · C 1,08511:50 · O 1,085 · H 1,085 · L 1,080 · C 1,08011:55 · O 1,080 · H 1,080 · L 1,079 · C 1,08012:00 · O 1,080 · H 1,081 · L 1,079 · C 1,08012:05 · O 1,081 · H 1,081 · L 1,080 · C 1,08012:10 · O 1,080 · H 1,081 · L 1,080 · C 1,08012:15 · O 1,080 · H 1,081 · L 1,080 · C 1,08012:20 · O 1,080 · H 1,080 · L 1,077 · C 1,07812:25 · O 1,078 · H 1,079 · L 1,076 · C 1,07812:30 · O 1,077 · H 1,078 · L 1,074 · C 1,07412:35 · O 1,073 · H 1,073 · L 1,068 · C 1,06912:40 · O 1,069 · H 1,070 · L 1,068 · C 1,06912:45 · O 1,069 · H 1,074 · L 1,069 · C 1,06912:50 · O 1,070 · H 1,071 · L 1,069 · C 1,07012:55 · O 1,069 · H 1,071 · L 1,069 · C 1,07013:00 · O 1,070 · H 1,070 · L 1,070 · C 1,07013:05 · O 1,070 · H 1,070 · L 1,067 · C 1,07013:10 · O 1,069 · H 1,071 · L 1,068 · C 1,06913:15 · O 1,069 · H 1,070 · L 1,068 · C 1,06913:20 · O 1,069 · H 1,069 · L 1,067 · C 1,06713:25 · O 1,067 · H 1,067 · L 1,065 · C 1,06513:30 · O 1,065 · H 1,066 · L 1,062 · C 1,06213:35 · O 1,063 · H 1,063 · L 1,060 · C 1,06113:40 · O 1,061 · H 1,062 · L 1,060 · C 1,06213:45 · O 1,062 · H 1,064 · L 1,062 · C 1,06313:50 · O 1,064 · H 1,068 · L 1,063 · C 1,06713:55 · O 1,067 · H 1,067 · L 1,065 · C 1,06714:00 · O 1,067 · H 1,067 · L 1,066 · C 1,06714:05 · O 1,067 · H 1,069 · L 1,066 · C 1,06814:10 · O 1,068 · H 1,068 · L 1,067 · C 1,06714:15 · O 1,067 · H 1,068 · L 1,066 · C 1,06714:20 · O 1,067 · H 1,068 · L 1,067 · C 1,06814:25 · O 1,068 · H 1,068 · L 1,067 · C 1,06714:30 · O 1,067 · H 1,068 · L 1,066 · C 1,06714:35 · O 1,067 · H 1,068 · L 1,067 · C 1,06814:40 · O 1,068 · H 1,069 · L 1,067 · C 1,06814:45 · O 1,067 · H 1,069 · L 1,066 · C 1,06714:50 · O 1,066 · H 1,069 · L 1,066 · C 1,06814:55 · O 1,067 · H 1,068 · L 1,066 · C 1,06615:00 · O 1,066 · H 1,066 · L 1,051 · C 1,05115:05 · O 1,047 · H 1,061 · L 1,047 · C 1,05615:10 · O 1,055 · H 1,056 · L 1,055 · C 1,05515:15 · O 1,055 · H 1,056 · L 1,055 · C 1,05515:20 · O 1,055 · H 1,055 · L 1,054 · C 1,05515:25 · O 1,055 · H 1,059 · L 1,055 · C 1,05615:50 · O 1,055 · H 1,055 · L 1,055 · C 1,055
1,0941,0691,04409:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,078 · H 1,081 · L 1,044 · C 1,06409:30 · O 1,064 · H 1,076 · L 1,054 · C 1,07209:45 · O 1,072 · H 1,082 · L 1,069 · C 1,07810:00 · O 1,079 · H 1,080 · L 1,075 · C 1,07510:15 · O 1,076 · H 1,081 · L 1,075 · C 1,08110:30 · O 1,080 · H 1,087 · L 1,075 · C 1,08610:45 · O 1,086 · H 1,094 · L 1,083 · C 1,08311:00 · O 1,082 · H 1,085 · L 1,081 · C 1,08511:15 · O 1,085 · H 1,085 · L 1,084 · C 1,08511:30 · O 1,085 · H 1,085 · L 1,084 · C 1,08511:45 · O 1,085 · H 1,086 · L 1,079 · C 1,08012:00 · O 1,080 · H 1,081 · L 1,079 · C 1,08012:15 · O 1,080 · H 1,081 · L 1,076 · C 1,07812:30 · O 1,077 · H 1,078 · L 1,068 · C 1,06912:45 · O 1,069 · H 1,074 · L 1,069 · C 1,07013:00 · O 1,070 · H 1,071 · L 1,067 · C 1,06913:15 · O 1,069 · H 1,070 · L 1,065 · C 1,06513:30 · O 1,065 · H 1,066 · L 1,060 · C 1,06213:45 · O 1,062 · H 1,068 · L 1,062 · C 1,06714:00 · O 1,067 · H 1,069 · L 1,066 · C 1,06714:15 · O 1,067 · H 1,068 · L 1,066 · C 1,06714:30 · O 1,067 · H 1,069 · L 1,066 · C 1,06814:45 · O 1,067 · H 1,069 · L 1,066 · C 1,06615:00 · O 1,066 · H 1,066 · L 1,047 · C 1,05515:15 · O 1,055 · H 1,059 · L 1,054 · C 1,05615:45 · O 1,055 · H 1,055 · L 1,055 · C 1,055

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 ₹1,078.10 ₹1,081.30 ₹1,044.00 ₹1,062.70 — 27,676
09:20 ₹1,061.70 ₹1,070.40 ₹1,060.00 ₹1,068.30 +0.53% 14,222
09:25 ₹1,069.10 ₹1,069.10 ₹1,064.00 ₹1,064.00 -0.40% 8,672
09:30 ₹1,064.00 ₹1,065.10 ₹1,060.00 ₹1,060.00 -0.38% 6,864
09:35 ₹1,060.00 ₹1,060.00 ₹1,054.30 ₹1,055.40 -0.43% 7,330
09:40 ₹1,054.50 ₹1,076.00 ₹1,054.50 ₹1,071.60 +1.53% 21,641
09:45 ₹1,071.50 ₹1,081.90 ₹1,069.20 ₹1,077.50 +0.55% 27,948
09:50 ₹1,077.00 ₹1,078.80 ₹1,075.30 ₹1,078.00 +0.05% 5,854
09:55 ₹1,078.10 ₹1,080.30 ₹1,077.70 ₹1,078.40 +0.04% 4,429
10:00 ₹1,079.10 ₹1,079.90 ₹1,075.10 ₹1,075.10 -0.31% 4,471
10:05 ₹1,075.60 ₹1,077.40 ₹1,075.00 ₹1,075.50 +0.04% 21,984
10:10 ₹1,075.20 ₹1,076.40 ₹1,075.00 ₹1,075.00 -0.05% 1,654
10:15 ₹1,075.50 ₹1,077.80 ₹1,075.10 ₹1,077.10 +0.20% 1,721
10:20 ₹1,077.40 ₹1,078.60 ₹1,075.50 ₹1,075.90 -0.11% 2,810
10:25 ₹1,075.90 ₹1,081.20 ₹1,075.90 ₹1,081.20 +0.49% 1,747
10:30 ₹1,080.10 ₹1,080.10 ₹1,076.40 ₹1,076.90 -0.40% 1,191
10:35 ₹1,076.60 ₹1,084.80 ₹1,075.30 ₹1,084.70 +0.72% 7,677
10:40 ₹1,083.80 ₹1,086.90 ₹1,083.50 ₹1,086.10 +0.13% 4,699
10:45 ₹1,086.00 ₹1,088.30 ₹1,085.00 ₹1,087.50 +0.13% 2,741
10:50 ₹1,087.40 ₹1,090.50 ₹1,087.40 ₹1,088.80 +0.12% 11,248
10:55 ₹1,091.40 ₹1,093.50 ₹1,083.00 ₹1,083.00 -0.53% 14,704
11:00 ₹1,082.20 ₹1,083.80 ₹1,081.60 ₹1,081.90 -0.10% 4,887
11:05 ₹1,081.80 ₹1,084.00 ₹1,081.10 ₹1,082.90 +0.09% 1,232
11:10 ₹1,083.10 ₹1,085.10 ₹1,083.00 ₹1,085.00 +0.19% 9,061
11:15 ₹1,084.70 ₹1,085.30 ₹1,084.10 ₹1,084.60 -0.04% 2,595
11:20 ₹1,085.00 ₹1,085.10 ₹1,084.10 ₹1,084.60 +0.00% 3,172
11:25 ₹1,084.60 ₹1,085.00 ₹1,084.30 ₹1,085.00 +0.04% 7,136
11:30 ₹1,085.00 ₹1,085.10 ₹1,084.50 ₹1,084.70 -0.03% 7,352
11:35 ₹1,085.00 ₹1,085.40 ₹1,083.70 ₹1,084.80 +0.01% 2,662
11:40 ₹1,084.80 ₹1,085.00 ₹1,084.30 ₹1,084.90 +0.01% 1,139
11:45 ₹1,084.90 ₹1,085.90 ₹1,084.30 ₹1,085.00 +0.01% 3,712
11:50 ₹1,084.90 ₹1,085.40 ₹1,079.60 ₹1,079.90 -0.47% 8,870
11:55 ₹1,079.90 ₹1,080.40 ₹1,079.30 ₹1,080.00 +0.01% 2,494
12:00 ₹1,079.90 ₹1,081.20 ₹1,078.80 ₹1,080.10 +0.01% 4,895
12:05 ₹1,080.70 ₹1,081.00 ₹1,079.60 ₹1,079.60 -0.05% 1,729
12:10 ₹1,079.70 ₹1,080.70 ₹1,079.50 ₹1,080.00 +0.04% 1,928
12:15 ₹1,079.70 ₹1,081.00 ₹1,079.60 ₹1,080.10 +0.01% 3,560
12:20 ₹1,080.10 ₹1,080.20 ₹1,077.30 ₹1,077.60 -0.23% 2,904
12:25 ₹1,078.00 ₹1,078.70 ₹1,075.90 ₹1,077.50 -0.01% 3,558
12:30 ₹1,076.90 ₹1,077.90 ₹1,074.00 ₹1,074.00 -0.32% 4,003
12:35 ₹1,073.40 ₹1,073.40 ₹1,068.00 ₹1,068.80 -0.48% 9,679
12:40 ₹1,069.40 ₹1,070.20 ₹1,068.10 ₹1,068.60 -0.02% 2,380
12:45 ₹1,069.20 ₹1,073.50 ₹1,068.60 ₹1,069.20 +0.06% 14,935
12:50 ₹1,069.70 ₹1,070.70 ₹1,069.00 ₹1,069.70 +0.05% 7,030
12:55 ₹1,069.20 ₹1,070.80 ₹1,069.10 ₹1,069.80 +0.01% 1,938
13:00 ₹1,069.80 ₹1,070.00 ₹1,069.60 ₹1,070.00 +0.02% 1,668
13:05 ₹1,070.00 ₹1,070.00 ₹1,067.20 ₹1,069.70 -0.03% 2,800
13:10 ₹1,068.70 ₹1,070.70 ₹1,068.10 ₹1,068.90 -0.07% 1,706
13:15 ₹1,068.90 ₹1,069.90 ₹1,068.10 ₹1,068.80 -0.01% 2,101
13:20 ₹1,068.80 ₹1,068.90 ₹1,067.00 ₹1,067.10 -0.16% 1,805
13:25 ₹1,067.00 ₹1,067.40 ₹1,065.30 ₹1,065.30 -0.17% 2,787
13:30 ₹1,065.30 ₹1,066.20 ₹1,061.70 ₹1,062.00 -0.31% 16,594
13:35 ₹1,062.50 ₹1,062.50 ₹1,060.00 ₹1,060.70 -0.12% 2,808
13:40 ₹1,061.10 ₹1,062.40 ₹1,060.10 ₹1,061.70 +0.09% 1,986
13:45 ₹1,062.30 ₹1,064.00 ₹1,062.20 ₹1,063.30 +0.15% 2,160
13:50 ₹1,064.10 ₹1,067.60 ₹1,063.30 ₹1,066.60 +0.31% 12,053
13:55 ₹1,066.50 ₹1,066.70 ₹1,065.40 ₹1,066.50 -0.01% 870
14:00 ₹1,066.50 ₹1,067.30 ₹1,066.10 ₹1,066.60 +0.01% 2,449
14:05 ₹1,066.60 ₹1,069.10 ₹1,066.40 ₹1,068.30 +0.16% 7,564
14:10 ₹1,067.90 ₹1,068.30 ₹1,066.90 ₹1,067.00 -0.12% 1,711
14:15 ₹1,066.60 ₹1,067.60 ₹1,066.00 ₹1,067.30 +0.03% 2,978
14:20 ₹1,067.40 ₹1,068.00 ₹1,067.30 ₹1,067.60 +0.03% 1,656
14:25 ₹1,067.90 ₹1,068.00 ₹1,066.60 ₹1,066.60 -0.09% 1,922
14:30 ₹1,066.60 ₹1,067.90 ₹1,066.00 ₹1,066.70 +0.01% 3,660
14:35 ₹1,066.70 ₹1,067.70 ₹1,066.50 ₹1,067.60 +0.08% 2,280
14:40 ₹1,067.70 ₹1,068.60 ₹1,067.10 ₹1,068.00 +0.04% 1,836
14:45 ₹1,067.30 ₹1,069.20 ₹1,065.60 ₹1,066.80 -0.11% 6,433
14:50 ₹1,066.30 ₹1,068.90 ₹1,066.20 ₹1,067.50 +0.07% 8,994
14:55 ₹1,067.40 ₹1,068.00 ₹1,065.50 ₹1,065.90 -0.15% 5,121
15:00 ₹1,065.90 ₹1,065.90 ₹1,050.60 ₹1,050.60 -1.44% 13,900
15:05 ₹1,047.00 ₹1,060.70 ₹1,046.90 ₹1,056.20 +0.53% 26,595
15:10 ₹1,055.40 ₹1,056.40 ₹1,055.00 ₹1,055.20 -0.09% 11,548
15:15 ₹1,055.00 ₹1,056.10 ₹1,055.00 ₹1,055.00 -0.02% 10,429
15:20 ₹1,055.00 ₹1,055.20 ₹1,053.60 ₹1,055.00 +0.00% 16,317
15:25 ₹1,055.00 ₹1,059.20 ₹1,055.00 ₹1,056.00 +0.09% 9,733
15:50 ₹1,055.30 ₹1,055.30 ₹1,055.30 ₹1,055.30 -0.07% 4