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.

30 Sep 2026

exchange daily bar: O ₹1,055.30 · H ₹1,138.00 · L ₹1,050.10 · C ₹1,100.70
Open ₹1,056.00 High ₹1,138.00 Low ₹1,050.10 Close ₹1,100.70 ▲ +4.23% in the session
1,1381,0941,05009:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,056 · H 1,067 · L 1,050 · C 1,06509:20 · O 1,067 · H 1,068 · L 1,061 · C 1,06509:25 · O 1,064 · H 1,069 · L 1,064 · C 1,06609:30 · O 1,067 · H 1,069 · L 1,065 · C 1,06809:35 · O 1,068 · H 1,085 · L 1,068 · C 1,08309:40 · O 1,083 · H 1,092 · L 1,082 · C 1,08709:45 · O 1,088 · H 1,089 · L 1,084 · C 1,08409:50 · O 1,083 · H 1,083 · L 1,080 · C 1,08209:55 · O 1,082 · H 1,090 · L 1,082 · C 1,08910:00 · O 1,088 · H 1,096 · L 1,085 · C 1,08810:05 · O 1,088 · H 1,099 · L 1,087 · C 1,09710:10 · O 1,096 · H 1,100 · L 1,095 · C 1,09810:15 · O 1,098 · H 1,105 · L 1,096 · C 1,10210:20 · O 1,102 · H 1,105 · L 1,100 · C 1,10210:25 · O 1,103 · H 1,109 · L 1,102 · C 1,10710:30 · O 1,107 · H 1,114 · L 1,101 · C 1,11010:35 · O 1,110 · H 1,114 · L 1,109 · C 1,11210:40 · O 1,112 · H 1,129 · L 1,111 · C 1,12610:45 · O 1,127 · H 1,127 · L 1,112 · C 1,12210:50 · O 1,122 · H 1,130 · L 1,119 · C 1,12710:55 · O 1,127 · H 1,129 · L 1,119 · C 1,12211:00 · O 1,121 · H 1,132 · L 1,119 · C 1,13011:05 · O 1,130 · H 1,134 · L 1,125 · C 1,13111:10 · O 1,131 · H 1,132 · L 1,122 · C 1,12811:15 · O 1,128 · H 1,138 · L 1,126 · C 1,13311:20 · O 1,132 · H 1,135 · L 1,122 · C 1,12411:25 · O 1,125 · H 1,132 · L 1,124 · C 1,13111:30 · O 1,132 · H 1,132 · L 1,123 · C 1,12311:35 · O 1,123 · H 1,131 · L 1,123 · C 1,12711:40 · O 1,128 · H 1,129 · L 1,125 · C 1,12611:45 · O 1,124 · H 1,125 · L 1,119 · C 1,12111:50 · O 1,121 · H 1,123 · L 1,120 · C 1,12311:55 · O 1,122 · H 1,130 · L 1,122 · C 1,12712:00 · O 1,126 · H 1,128 · L 1,125 · C 1,12812:05 · O 1,127 · H 1,128 · L 1,124 · C 1,12412:10 · O 1,124 · H 1,124 · L 1,120 · C 1,12212:15 · O 1,122 · H 1,123 · L 1,121 · C 1,12212:20 · O 1,122 · H 1,126 · L 1,121 · C 1,12412:25 · O 1,124 · H 1,125 · L 1,113 · C 1,11612:30 · O 1,116 · H 1,119 · L 1,115 · C 1,11712:35 · O 1,118 · H 1,119 · L 1,114 · C 1,11512:40 · O 1,115 · H 1,115 · L 1,103 · C 1,10412:45 · O 1,102 · H 1,122 · L 1,102 · C 1,12112:50 · O 1,122 · H 1,123 · L 1,118 · C 1,12112:55 · O 1,121 · H 1,121 · L 1,118 · C 1,11913:00 · O 1,118 · H 1,126 · L 1,118 · C 1,12513:05 · O 1,125 · H 1,129 · L 1,122 · C 1,12913:10 · O 1,129 · H 1,129 · L 1,125 · C 1,12513:15 · O 1,127 · H 1,127 · L 1,125 · C 1,12613:20 · O 1,126 · H 1,127 · L 1,125 · C 1,12613:25 · O 1,126 · H 1,127 · L 1,124 · C 1,12613:30 · O 1,125 · H 1,127 · L 1,124 · C 1,12613:35 · O 1,126 · H 1,127 · L 1,124 · C 1,12613:40 · O 1,127 · H 1,127 · L 1,125 · C 1,12513:45 · O 1,125 · H 1,126 · L 1,125 · C 1,12513:50 · O 1,125 · H 1,129 · L 1,125 · C 1,12613:55 · O 1,127 · H 1,130 · L 1,127 · C 1,12914:00 · O 1,129 · H 1,129 · L 1,125 · C 1,12814:05 · O 1,128 · H 1,128 · L 1,126 · C 1,12714:10 · O 1,127 · H 1,127 · L 1,125 · C 1,12514:15 · O 1,125 · H 1,126 · L 1,125 · C 1,12514:20 · O 1,125 · H 1,125 · L 1,118 · C 1,11814:25 · O 1,118 · H 1,118 · L 1,114 · C 1,11514:30 · O 1,115 · H 1,117 · L 1,113 · C 1,11514:35 · O 1,116 · H 1,116 · L 1,112 · C 1,11214:40 · O 1,113 · H 1,114 · L 1,110 · C 1,11314:45 · O 1,113 · H 1,118 · L 1,113 · C 1,11714:50 · O 1,117 · H 1,120 · L 1,116 · C 1,11914:55 · O 1,119 · H 1,119 · L 1,110 · C 1,11015:00 · O 1,111 · H 1,113 · L 1,101 · C 1,10115:05 · O 1,102 · H 1,106 · L 1,097 · C 1,09915:10 · O 1,099 · H 1,101 · L 1,095 · C 1,09715:15 · O 1,097 · H 1,099 · L 1,095 · C 1,09715:20 · O 1,097 · H 1,099 · L 1,094 · C 1,09615:25 · O 1,096 · H 1,099 · L 1,095 · C 1,09815:50 · O 1,101 · H 1,101 · L 1,101 · C 1,10115:55 · O 1,101 · H 1,101 · L 1,101 · C 1,101
1,1381,0941,05009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,056 · H 1,069 · L 1,050 · C 1,06609:30 · O 1,067 · H 1,092 · L 1,065 · C 1,08709:45 · O 1,088 · H 1,090 · L 1,080 · C 1,08910:00 · O 1,088 · H 1,100 · L 1,085 · C 1,09810:15 · O 1,098 · H 1,109 · L 1,096 · C 1,10710:30 · O 1,107 · H 1,129 · L 1,101 · C 1,12610:45 · O 1,127 · H 1,130 · L 1,112 · C 1,12211:00 · O 1,121 · H 1,134 · L 1,119 · C 1,12811:15 · O 1,128 · H 1,138 · L 1,122 · C 1,13111:30 · O 1,132 · H 1,132 · L 1,123 · C 1,12611:45 · O 1,124 · H 1,130 · L 1,119 · C 1,12712:00 · O 1,126 · H 1,128 · L 1,120 · C 1,12212:15 · O 1,122 · H 1,126 · L 1,113 · C 1,11612:30 · O 1,116 · H 1,119 · L 1,103 · C 1,10412:45 · O 1,102 · H 1,123 · L 1,102 · C 1,11913:00 · O 1,118 · H 1,129 · L 1,118 · C 1,12513:15 · O 1,127 · H 1,127 · L 1,124 · C 1,12613:30 · O 1,125 · H 1,127 · L 1,124 · C 1,12513:45 · O 1,125 · H 1,130 · L 1,125 · C 1,12914:00 · O 1,129 · H 1,129 · L 1,125 · C 1,12514:15 · O 1,125 · H 1,126 · L 1,114 · C 1,11514:30 · O 1,115 · H 1,117 · L 1,110 · C 1,11314:45 · O 1,113 · H 1,120 · L 1,110 · C 1,11015:00 · O 1,111 · H 1,113 · L 1,095 · C 1,09715:15 · O 1,097 · H 1,099 · L 1,094 · C 1,09815:45 · O 1,101 · H 1,101 · L 1,101 · C 1,101

77 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

77 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,056.00 ₹1,066.90 ₹1,050.10 ₹1,065.40 — 32,801
09:20 ₹1,067.00 ₹1,068.30 ₹1,060.60 ₹1,065.10 -0.03% 8,075
09:25 ₹1,064.20 ₹1,069.40 ₹1,064.20 ₹1,066.10 +0.09% 5,694
09:30 ₹1,066.90 ₹1,068.90 ₹1,065.10 ₹1,068.40 +0.22% 2,413
09:35 ₹1,068.40 ₹1,084.50 ₹1,068.40 ₹1,082.60 +1.33% 20,051
09:40 ₹1,082.90 ₹1,091.90 ₹1,082.00 ₹1,086.70 +0.38% 19,829
09:45 ₹1,087.70 ₹1,089.20 ₹1,083.90 ₹1,083.90 -0.26% 2,994
09:50 ₹1,082.70 ₹1,083.30 ₹1,080.00 ₹1,082.20 -0.16% 4,202
09:55 ₹1,082.10 ₹1,089.50 ₹1,082.00 ₹1,088.70 +0.60% 3,487
10:00 ₹1,088.20 ₹1,096.00 ₹1,085.00 ₹1,087.60 -0.10% 19,946
10:05 ₹1,087.80 ₹1,098.50 ₹1,086.60 ₹1,096.80 +0.85% 29,572
10:10 ₹1,096.00 ₹1,099.90 ₹1,094.50 ₹1,097.70 +0.08% 15,597
10:15 ₹1,098.00 ₹1,104.90 ₹1,096.00 ₹1,102.40 +0.43% 53,441
10:20 ₹1,102.40 ₹1,105.00 ₹1,100.30 ₹1,102.20 -0.02% 11,634
10:25 ₹1,103.40 ₹1,108.90 ₹1,102.40 ₹1,107.10 +0.44% 18,631
10:30 ₹1,107.00 ₹1,113.60 ₹1,101.20 ₹1,109.80 +0.24% 44,447
10:35 ₹1,110.10 ₹1,114.00 ₹1,108.80 ₹1,112.40 +0.23% 33,693
10:40 ₹1,112.30 ₹1,128.70 ₹1,111.30 ₹1,126.20 +1.24% 174,786
10:45 ₹1,126.90 ₹1,126.90 ₹1,112.40 ₹1,122.00 -0.37% 123,758
10:50 ₹1,122.20 ₹1,130.00 ₹1,119.00 ₹1,126.60 +0.41% 117,426
10:55 ₹1,126.70 ₹1,129.00 ₹1,119.00 ₹1,122.10 -0.40% 73,241
11:00 ₹1,121.10 ₹1,132.00 ₹1,118.60 ₹1,129.50 +0.66% 113,325
11:05 ₹1,129.50 ₹1,134.00 ₹1,125.20 ₹1,131.30 +0.16% 84,681
11:10 ₹1,130.60 ₹1,132.00 ₹1,122.10 ₹1,127.60 -0.33% 78,237
11:15 ₹1,127.50 ₹1,138.00 ₹1,125.60 ₹1,133.00 +0.48% 133,384
11:20 ₹1,132.30 ₹1,134.50 ₹1,122.00 ₹1,124.00 -0.79% 93,542
11:25 ₹1,124.60 ₹1,132.30 ₹1,124.00 ₹1,131.00 +0.62% 45,818
11:30 ₹1,131.70 ₹1,131.70 ₹1,122.80 ₹1,123.00 -0.71% 49,282
11:35 ₹1,123.10 ₹1,131.40 ₹1,123.10 ₹1,127.40 +0.39% 35,550
11:40 ₹1,128.20 ₹1,129.20 ₹1,124.70 ₹1,126.20 -0.11% 16,526
11:45 ₹1,123.90 ₹1,124.80 ₹1,118.80 ₹1,120.70 -0.49% 55,058
11:50 ₹1,120.70 ₹1,122.70 ₹1,120.00 ₹1,122.60 +0.17% 24,748
11:55 ₹1,122.00 ₹1,130.30 ₹1,122.00 ₹1,126.50 +0.35% 35,402
12:00 ₹1,125.70 ₹1,128.00 ₹1,125.00 ₹1,127.50 +0.09% 7,300
12:05 ₹1,126.50 ₹1,127.70 ₹1,123.70 ₹1,124.00 -0.31% 8,942
12:10 ₹1,124.00 ₹1,124.00 ₹1,120.00 ₹1,121.80 -0.20% 22,864
12:15 ₹1,122.30 ₹1,123.30 ₹1,121.00 ₹1,122.00 +0.02% 6,429
12:20 ₹1,122.00 ₹1,125.90 ₹1,121.40 ₹1,123.60 +0.14% 24,287
12:25 ₹1,123.50 ₹1,124.80 ₹1,112.70 ₹1,115.60 -0.71% 54,534
12:30 ₹1,116.00 ₹1,118.90 ₹1,114.80 ₹1,117.20 +0.14% 20,085
12:35 ₹1,117.90 ₹1,119.30 ₹1,113.80 ₹1,114.80 -0.21% 15,325
12:40 ₹1,114.60 ₹1,115.00 ₹1,102.80 ₹1,103.50 -1.01% 57,376
12:45 ₹1,102.10 ₹1,122.20 ₹1,102.00 ₹1,121.20 +1.60% 90,563
12:50 ₹1,121.90 ₹1,123.00 ₹1,117.90 ₹1,120.90 -0.03% 27,995
12:55 ₹1,120.90 ₹1,121.00 ₹1,118.00 ₹1,118.90 -0.18% 6,202
13:00 ₹1,118.30 ₹1,126.00 ₹1,118.30 ₹1,124.70 +0.52% 27,698
13:05 ₹1,124.80 ₹1,129.20 ₹1,121.90 ₹1,128.60 +0.35% 30,060
13:10 ₹1,128.80 ₹1,129.00 ₹1,125.00 ₹1,125.40 -0.28% 10,924
13:15 ₹1,126.50 ₹1,127.00 ₹1,125.00 ₹1,126.20 +0.07% 5,434
13:20 ₹1,126.20 ₹1,127.00 ₹1,125.00 ₹1,125.60 -0.05% 8,953
13:25 ₹1,125.60 ₹1,126.60 ₹1,124.40 ₹1,125.80 +0.02% 8,066
13:30 ₹1,124.90 ₹1,126.90 ₹1,124.30 ₹1,126.40 +0.05% 5,708
13:35 ₹1,126.20 ₹1,126.70 ₹1,124.20 ₹1,126.20 -0.02% 10,281
13:40 ₹1,126.80 ₹1,127.10 ₹1,125.00 ₹1,125.00 -0.11% 6,499
13:45 ₹1,124.80 ₹1,126.00 ₹1,124.50 ₹1,125.40 +0.04% 11,180
13:50 ₹1,125.00 ₹1,128.70 ₹1,125.00 ₹1,126.10 +0.06% 13,631
13:55 ₹1,126.70 ₹1,129.50 ₹1,126.60 ₹1,128.80 +0.24% 12,185
14:00 ₹1,128.90 ₹1,129.10 ₹1,125.00 ₹1,127.90 -0.08% 13,756
14:05 ₹1,127.80 ₹1,128.10 ₹1,126.30 ₹1,126.90 -0.09% 2,870
14:10 ₹1,127.00 ₹1,127.00 ₹1,124.70 ₹1,125.20 -0.15% 6,490
14:15 ₹1,125.30 ₹1,125.80 ₹1,124.50 ₹1,125.00 -0.02% 4,293
14:20 ₹1,125.00 ₹1,125.00 ₹1,117.50 ₹1,117.70 -0.65% 20,772
14:25 ₹1,117.80 ₹1,117.90 ₹1,114.10 ₹1,115.00 -0.24% 8,090
14:30 ₹1,115.00 ₹1,116.60 ₹1,113.20 ₹1,115.40 +0.04% 15,033
14:35 ₹1,115.50 ₹1,115.80 ₹1,111.80 ₹1,111.80 -0.32% 7,472
14:40 ₹1,112.50 ₹1,113.90 ₹1,110.10 ₹1,112.90 +0.10% 16,754
14:45 ₹1,113.30 ₹1,117.50 ₹1,113.10 ₹1,117.10 +0.38% 12,792
14:50 ₹1,117.10 ₹1,119.50 ₹1,116.30 ₹1,119.00 +0.17% 16,504
14:55 ₹1,119.30 ₹1,119.30 ₹1,110.40 ₹1,110.40 -0.77% 17,258
15:00 ₹1,110.80 ₹1,112.90 ₹1,100.50 ₹1,101.20 -0.83% 63,700
15:05 ₹1,101.70 ₹1,106.20 ₹1,097.10 ₹1,098.50 -0.25% 71,571
15:10 ₹1,099.00 ₹1,101.00 ₹1,095.10 ₹1,096.50 -0.18% 48,740
15:15 ₹1,096.70 ₹1,098.70 ₹1,095.40 ₹1,096.70 +0.02% 30,079
15:20 ₹1,096.70 ₹1,099.00 ₹1,093.80 ₹1,096.10 -0.05% 28,659
15:25 ₹1,096.20 ₹1,099.00 ₹1,095.00 ₹1,097.90 +0.16% 26,379
15:50 ₹1,100.70 ₹1,100.70 ₹1,100.70 ₹1,100.70 +0.26% 92
15:55 ₹1,100.70 ₹1,100.70 ₹1,100.70 ₹1,100.70 +0.00% 10