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.

1 Oct 2026

exchange daily bar: O ₹1,100.00 · H ₹1,112.20 · L ₹1,068.00 · C ₹1,104.60
Open ₹1,105.60 High ₹1,112.20 Low ₹1,068.00 Close ₹1,104.60 ▼ -0.09% in the session
1,1121,0901,06809:1510:0011:0012:0013:0014:0015:0015:5609:15 · O 1,106 · H 1,110 · L 1,084 · C 1,10509:20 · O 1,106 · H 1,107 · L 1,097 · C 1,09809:25 · O 1,098 · H 1,098 · L 1,092 · C 1,09409:30 · O 1,094 · H 1,101 · L 1,094 · C 1,09609:35 · O 1,095 · H 1,098 · L 1,092 · C 1,09809:40 · O 1,099 · H 1,109 · L 1,098 · C 1,10509:45 · O 1,105 · H 1,105 · L 1,101 · C 1,10209:50 · O 1,101 · H 1,105 · L 1,097 · C 1,10209:55 · O 1,102 · H 1,104 · L 1,099 · C 1,10410:00 · O 1,104 · H 1,109 · L 1,104 · C 1,10810:05 · O 1,106 · H 1,109 · L 1,104 · C 1,10510:10 · O 1,105 · H 1,108 · L 1,102 · C 1,10310:15 · O 1,102 · H 1,102 · L 1,095 · C 1,09610:20 · O 1,096 · H 1,096 · L 1,094 · C 1,09510:25 · O 1,094 · H 1,097 · L 1,094 · C 1,09610:30 · O 1,096 · H 1,097 · L 1,095 · C 1,09710:35 · O 1,097 · H 1,098 · L 1,093 · C 1,09510:40 · O 1,095 · H 1,095 · L 1,094 · C 1,09410:45 · O 1,094 · H 1,094 · L 1,093 · C 1,09310:50 · O 1,093 · H 1,097 · L 1,093 · C 1,09410:55 · O 1,094 · H 1,095 · L 1,093 · C 1,09511:00 · O 1,095 · H 1,095 · L 1,086 · C 1,08711:05 · O 1,085 · H 1,087 · L 1,085 · C 1,08511:10 · O 1,085 · H 1,087 · L 1,082 · C 1,08611:15 · O 1,086 · H 1,102 · L 1,086 · C 1,10011:20 · O 1,098 · H 1,100 · L 1,095 · C 1,09511:25 · O 1,095 · H 1,099 · L 1,095 · C 1,09711:30 · O 1,097 · H 1,097 · L 1,095 · C 1,09611:35 · O 1,096 · H 1,102 · L 1,095 · C 1,10211:40 · O 1,102 · H 1,103 · L 1,101 · C 1,10111:45 · O 1,101 · H 1,103 · L 1,101 · C 1,10211:50 · O 1,102 · H 1,102 · L 1,101 · C 1,10111:55 · O 1,101 · H 1,102 · L 1,101 · C 1,10212:00 · O 1,101 · H 1,101 · L 1,093 · C 1,09412:05 · O 1,094 · H 1,094 · L 1,092 · C 1,09212:10 · O 1,092 · H 1,092 · L 1,087 · C 1,08812:15 · O 1,087 · H 1,088 · L 1,087 · C 1,08712:20 · O 1,087 · H 1,087 · L 1,084 · C 1,08412:25 · O 1,084 · H 1,084 · L 1,081 · C 1,08112:30 · O 1,080 · H 1,083 · L 1,080 · C 1,08312:35 · O 1,083 · H 1,083 · L 1,080 · C 1,08112:40 · O 1,081 · H 1,082 · L 1,077 · C 1,07712:45 · O 1,077 · H 1,077 · L 1,072 · C 1,07412:50 · O 1,073 · H 1,075 · L 1,072 · C 1,07212:55 · O 1,073 · H 1,073 · L 1,069 · C 1,07113:00 · O 1,070 · H 1,078 · L 1,070 · C 1,07813:05 · O 1,079 · H 1,079 · L 1,075 · C 1,07913:10 · O 1,079 · H 1,079 · L 1,078 · C 1,07813:15 · O 1,078 · H 1,078 · L 1,074 · C 1,07413:20 · O 1,074 · H 1,077 · L 1,073 · C 1,07413:25 · O 1,075 · H 1,078 · L 1,074 · C 1,07613:30 · O 1,075 · H 1,076 · L 1,074 · C 1,07613:35 · O 1,076 · H 1,076 · L 1,072 · C 1,07313:40 · O 1,072 · H 1,073 · L 1,068 · C 1,07013:45 · O 1,070 · H 1,072 · L 1,069 · C 1,07113:50 · O 1,071 · H 1,077 · L 1,070 · C 1,07713:55 · O 1,077 · H 1,080 · L 1,075 · C 1,07714:00 · O 1,077 · H 1,082 · L 1,075 · C 1,08114:05 · O 1,080 · H 1,085 · L 1,079 · C 1,08514:10 · O 1,085 · H 1,085 · L 1,082 · C 1,08514:15 · O 1,085 · H 1,085 · L 1,083 · C 1,08414:20 · O 1,084 · H 1,086 · L 1,083 · C 1,08414:25 · O 1,083 · H 1,090 · L 1,083 · C 1,09014:30 · O 1,090 · H 1,093 · L 1,090 · C 1,09314:35 · O 1,092 · H 1,092 · L 1,089 · C 1,09014:40 · O 1,091 · H 1,095 · L 1,091 · C 1,09114:45 · O 1,091 · H 1,091 · L 1,086 · C 1,08614:50 · O 1,085 · H 1,088 · L 1,085 · C 1,08714:55 · O 1,087 · H 1,092 · L 1,086 · C 1,09015:00 · O 1,090 · H 1,103 · L 1,090 · C 1,10115:05 · O 1,099 · H 1,108 · L 1,098 · C 1,10815:10 · O 1,108 · H 1,112 · L 1,104 · C 1,10615:15 · O 1,106 · H 1,111 · L 1,106 · C 1,11015:20 · O 1,110 · H 1,110 · L 1,110 · C 1,11015:25 · O 1,110 · H 1,111 · L 1,110 · C 1,11115:30 · O 1,110 · H 1,110 · L 1,110 · C 1,11015:50 · O 1,105 · H 1,105 · L 1,105 · C 1,10515:56 · O 1,105 · H 1,105 · L 1,105 · C 1,105
1,1121,0901,06809:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,106 · H 1,110 · L 1,084 · C 1,09409:30 · O 1,094 · H 1,109 · L 1,092 · C 1,10509:45 · O 1,105 · H 1,105 · L 1,097 · C 1,10410:00 · O 1,104 · H 1,109 · L 1,102 · C 1,10310:15 · O 1,102 · H 1,102 · L 1,094 · C 1,09610:30 · O 1,096 · H 1,098 · L 1,093 · C 1,09410:45 · O 1,094 · H 1,097 · L 1,093 · C 1,09511:00 · O 1,095 · H 1,095 · L 1,082 · C 1,08611:15 · O 1,086 · H 1,102 · L 1,086 · C 1,09711:30 · O 1,097 · H 1,103 · L 1,095 · C 1,10111:45 · O 1,101 · H 1,103 · L 1,101 · C 1,10212:00 · O 1,101 · H 1,101 · L 1,087 · C 1,08812:15 · O 1,087 · H 1,088 · L 1,081 · C 1,08112:30 · O 1,080 · H 1,083 · L 1,077 · C 1,07712:45 · O 1,077 · H 1,077 · L 1,069 · C 1,07113:00 · O 1,070 · H 1,079 · L 1,070 · C 1,07813:15 · O 1,078 · H 1,078 · L 1,073 · C 1,07613:30 · O 1,075 · H 1,076 · L 1,068 · C 1,07013:45 · O 1,070 · H 1,080 · L 1,069 · C 1,07714:00 · O 1,077 · H 1,085 · L 1,075 · C 1,08514:15 · O 1,085 · H 1,090 · L 1,083 · C 1,09014:30 · O 1,090 · H 1,095 · L 1,089 · C 1,09114:45 · O 1,091 · H 1,092 · L 1,085 · C 1,09015:00 · O 1,090 · H 1,112 · L 1,090 · C 1,10615:15 · O 1,106 · H 1,111 · L 1,106 · C 1,11115:30 · O 1,110 · H 1,110 · L 1,110 · C 1,11015:45 · O 1,105 · H 1,105 · L 1,105 · C 1,105

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 ₹1,105.60 ₹1,109.80 ₹1,084.20 ₹1,105.00 — 55,391
09:20 ₹1,105.50 ₹1,106.80 ₹1,097.20 ₹1,098.00 -0.63% 14,208
09:25 ₹1,098.00 ₹1,098.00 ₹1,092.00 ₹1,093.70 -0.39% 7,094
09:30 ₹1,093.60 ₹1,101.00 ₹1,093.50 ₹1,096.00 +0.21% 5,667
09:35 ₹1,094.70 ₹1,098.10 ₹1,092.30 ₹1,098.10 +0.19% 5,406
09:40 ₹1,098.90 ₹1,109.30 ₹1,098.30 ₹1,105.00 +0.63% 18,693
09:45 ₹1,105.00 ₹1,105.00 ₹1,101.30 ₹1,101.90 -0.28% 7,778
09:50 ₹1,101.10 ₹1,105.00 ₹1,097.20 ₹1,102.20 +0.03% 9,011
09:55 ₹1,102.20 ₹1,104.00 ₹1,099.40 ₹1,104.00 +0.16% 4,356
10:00 ₹1,104.00 ₹1,108.80 ₹1,103.80 ₹1,107.50 +0.32% 8,847
10:05 ₹1,106.30 ₹1,109.00 ₹1,104.10 ₹1,105.00 -0.23% 11,569
10:10 ₹1,105.00 ₹1,107.70 ₹1,101.60 ₹1,102.60 -0.22% 5,426
10:15 ₹1,101.70 ₹1,101.70 ₹1,094.70 ₹1,096.00 -0.60% 6,910
10:20 ₹1,096.00 ₹1,096.10 ₹1,094.00 ₹1,094.90 -0.10% 3,919
10:25 ₹1,094.20 ₹1,096.80 ₹1,094.00 ₹1,096.10 +0.11% 3,891
10:30 ₹1,096.10 ₹1,097.20 ₹1,094.60 ₹1,096.60 +0.05% 2,010
10:35 ₹1,097.00 ₹1,098.00 ₹1,093.00 ₹1,094.80 -0.16% 3,997
10:40 ₹1,095.20 ₹1,095.40 ₹1,093.60 ₹1,093.90 -0.08% 1,460
10:45 ₹1,093.70 ₹1,094.30 ₹1,093.00 ₹1,093.20 -0.06% 2,450
10:50 ₹1,093.20 ₹1,097.00 ₹1,093.20 ₹1,093.90 +0.06% 2,083
10:55 ₹1,093.90 ₹1,095.30 ₹1,093.00 ₹1,095.10 +0.11% 1,581
11:00 ₹1,094.70 ₹1,094.80 ₹1,086.00 ₹1,086.80 -0.76% 14,773
11:05 ₹1,085.00 ₹1,086.80 ₹1,084.80 ₹1,084.80 -0.18% 6,247
11:10 ₹1,084.50 ₹1,086.60 ₹1,081.70 ₹1,086.20 +0.13% 12,768
11:15 ₹1,086.20 ₹1,101.90 ₹1,085.70 ₹1,099.60 +1.23% 43,459
11:20 ₹1,098.00 ₹1,100.40 ₹1,095.30 ₹1,095.30 -0.39% 5,025
11:25 ₹1,095.20 ₹1,099.00 ₹1,095.00 ₹1,097.20 +0.17% 2,476
11:30 ₹1,096.90 ₹1,096.90 ₹1,095.10 ₹1,095.60 -0.15% 1,736
11:35 ₹1,096.40 ₹1,102.40 ₹1,095.00 ₹1,101.90 +0.58% 5,309
11:40 ₹1,102.00 ₹1,102.70 ₹1,101.00 ₹1,101.00 -0.08% 8,467
11:45 ₹1,101.10 ₹1,103.40 ₹1,101.00 ₹1,101.90 +0.08% 6,590
11:50 ₹1,101.80 ₹1,101.80 ₹1,101.00 ₹1,101.10 -0.07% 6,514
11:55 ₹1,101.10 ₹1,101.90 ₹1,101.00 ₹1,101.50 +0.04% 1,626
12:00 ₹1,101.00 ₹1,101.30 ₹1,093.00 ₹1,093.50 -0.73% 10,443
12:05 ₹1,093.60 ₹1,094.30 ₹1,091.90 ₹1,092.10 -0.13% 2,456
12:10 ₹1,092.10 ₹1,092.10 ₹1,086.90 ₹1,087.90 -0.38% 3,108
12:15 ₹1,087.20 ₹1,088.20 ₹1,086.70 ₹1,087.30 -0.06% 1,991
12:20 ₹1,087.30 ₹1,087.40 ₹1,083.80 ₹1,083.80 -0.32% 3,677
12:25 ₹1,083.80 ₹1,083.90 ₹1,081.00 ₹1,081.40 -0.22% 4,707
12:30 ₹1,080.10 ₹1,083.10 ₹1,080.10 ₹1,083.00 +0.15% 2,920
12:35 ₹1,082.70 ₹1,082.90 ₹1,080.00 ₹1,081.00 -0.18% 4,073
12:40 ₹1,081.40 ₹1,081.80 ₹1,076.60 ₹1,077.10 -0.36% 3,353
12:45 ₹1,077.00 ₹1,077.00 ₹1,072.40 ₹1,074.10 -0.28% 11,505
12:50 ₹1,072.80 ₹1,074.60 ₹1,072.00 ₹1,072.30 -0.17% 4,671
12:55 ₹1,072.50 ₹1,072.50 ₹1,068.90 ₹1,070.80 -0.14% 5,950
13:00 ₹1,069.80 ₹1,078.10 ₹1,069.80 ₹1,078.10 +0.68% 5,175
13:05 ₹1,078.80 ₹1,079.40 ₹1,075.20 ₹1,079.40 +0.12% 3,412
13:10 ₹1,079.00 ₹1,079.20 ₹1,077.80 ₹1,077.80 -0.15% 2,624
13:15 ₹1,077.80 ₹1,077.80 ₹1,074.00 ₹1,074.00 -0.35% 2,847
13:20 ₹1,074.10 ₹1,077.10 ₹1,072.50 ₹1,074.40 +0.04% 4,059
13:25 ₹1,075.20 ₹1,078.40 ₹1,073.50 ₹1,075.50 +0.10% 8,220
13:30 ₹1,075.10 ₹1,076.40 ₹1,074.00 ₹1,076.30 +0.07% 1,398
13:35 ₹1,075.70 ₹1,076.10 ₹1,072.10 ₹1,073.00 -0.31% 3,775
13:40 ₹1,072.10 ₹1,073.30 ₹1,068.00 ₹1,070.40 -0.24% 4,450
13:45 ₹1,070.40 ₹1,072.30 ₹1,069.30 ₹1,070.80 +0.04% 2,105
13:50 ₹1,070.80 ₹1,077.00 ₹1,069.90 ₹1,076.70 +0.55% 4,712
13:55 ₹1,076.60 ₹1,079.50 ₹1,075.10 ₹1,077.00 +0.03% 4,822
14:00 ₹1,077.00 ₹1,082.40 ₹1,075.10 ₹1,080.90 +0.36% 15,325
14:05 ₹1,079.80 ₹1,085.00 ₹1,078.90 ₹1,085.00 +0.38% 6,297
14:10 ₹1,085.10 ₹1,085.20 ₹1,082.10 ₹1,085.20 +0.02% 2,781
14:15 ₹1,085.00 ₹1,085.00 ₹1,082.70 ₹1,083.70 -0.14% 3,541
14:20 ₹1,083.70 ₹1,086.30 ₹1,082.70 ₹1,083.90 +0.02% 4,997
14:25 ₹1,083.30 ₹1,090.40 ₹1,082.50 ₹1,090.40 +0.60% 5,297
14:30 ₹1,090.40 ₹1,093.20 ₹1,089.60 ₹1,093.20 +0.26% 5,701
14:35 ₹1,091.90 ₹1,092.20 ₹1,089.10 ₹1,090.10 -0.28% 6,282
14:40 ₹1,091.20 ₹1,094.90 ₹1,090.60 ₹1,091.30 +0.11% 8,638
14:45 ₹1,091.20 ₹1,091.20 ₹1,086.40 ₹1,086.40 -0.45% 6,413
14:50 ₹1,085.00 ₹1,087.50 ₹1,085.00 ₹1,087.00 +0.06% 27,311
14:55 ₹1,087.00 ₹1,092.00 ₹1,086.30 ₹1,090.40 +0.31% 13,897
15:00 ₹1,090.10 ₹1,102.90 ₹1,090.10 ₹1,101.40 +1.01% 26,715
15:05 ₹1,099.10 ₹1,107.80 ₹1,097.50 ₹1,107.80 +0.58% 21,933
15:10 ₹1,108.40 ₹1,112.20 ₹1,103.70 ₹1,106.30 -0.14% 25,874
15:15 ₹1,106.30 ₹1,110.60 ₹1,106.30 ₹1,110.10 +0.34% 11,696
15:20 ₹1,110.00 ₹1,110.10 ₹1,110.00 ₹1,110.10 +0.00% 9,967
15:25 ₹1,110.00 ₹1,111.00 ₹1,110.00 ₹1,110.50 +0.04% 11,304
15:30 ₹1,110.20 ₹1,110.20 ₹1,110.20 ₹1,110.20 -0.03% 1
15:50 ₹1,104.60 ₹1,104.60 ₹1,104.60 ₹1,104.60 -0.50% 2
15:56 ₹1,104.60 ₹1,104.60 ₹1,104.60 ₹1,104.60 +0.00% 1