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.

5 Oct 2026

exchange daily bar: O ₹1,115.00 · H ₹1,173.50 · L ₹1,110.00 · C ₹1,140.20
Open ₹1,113.00 High ₹1,173.50 Low ₹1,110.00 Close ₹1,140.20 ▲ +2.44% in the session
1,1741,1421,11009:1510:0011:0012:0013:0014:0015:0015:5009:15 · O 1,113 · H 1,138 · L 1,110 · C 1,12709:20 · O 1,126 · H 1,142 · L 1,125 · C 1,14009:25 · O 1,140 · H 1,152 · L 1,140 · C 1,15109:30 · O 1,152 · H 1,152 · L 1,144 · C 1,14909:35 · O 1,148 · H 1,170 · L 1,144 · C 1,16909:40 · O 1,168 · H 1,168 · L 1,153 · C 1,15709:45 · O 1,156 · H 1,165 · L 1,156 · C 1,16309:50 · O 1,163 · H 1,164 · L 1,153 · C 1,15409:55 · O 1,153 · H 1,155 · L 1,151 · C 1,15310:00 · O 1,153 · H 1,159 · L 1,153 · C 1,15910:05 · O 1,159 · H 1,164 · L 1,156 · C 1,16210:10 · O 1,162 · H 1,172 · L 1,161 · C 1,17210:15 · O 1,171 · H 1,174 · L 1,168 · C 1,17210:20 · O 1,172 · H 1,173 · L 1,165 · C 1,16610:25 · O 1,165 · H 1,167 · L 1,143 · C 1,14710:30 · O 1,147 · H 1,150 · L 1,143 · C 1,15010:35 · O 1,149 · H 1,151 · L 1,145 · C 1,14810:40 · O 1,149 · H 1,150 · L 1,145 · C 1,14710:45 · O 1,147 · H 1,151 · L 1,146 · C 1,15010:50 · O 1,150 · H 1,154 · L 1,149 · C 1,15210:55 · O 1,152 · H 1,152 · L 1,146 · C 1,14911:00 · O 1,148 · H 1,149 · L 1,144 · C 1,14511:05 · O 1,145 · H 1,146 · L 1,137 · C 1,14311:10 · O 1,144 · H 1,144 · L 1,140 · C 1,14311:15 · O 1,143 · H 1,144 · L 1,137 · C 1,13911:20 · O 1,137 · H 1,138 · L 1,135 · C 1,13711:25 · O 1,136 · H 1,139 · L 1,136 · C 1,13811:30 · O 1,138 · H 1,142 · L 1,137 · C 1,14011:35 · O 1,141 · H 1,142 · L 1,136 · C 1,13911:40 · O 1,139 · H 1,140 · L 1,136 · C 1,13811:45 · O 1,138 · H 1,139 · L 1,137 · C 1,13711:50 · O 1,138 · H 1,148 · L 1,137 · C 1,14511:55 · O 1,146 · H 1,147 · L 1,142 · C 1,14412:00 · O 1,144 · H 1,144 · L 1,140 · C 1,14112:05 · O 1,141 · H 1,142 · L 1,138 · C 1,13812:10 · O 1,139 · H 1,141 · L 1,136 · C 1,13712:15 · O 1,138 · H 1,142 · L 1,137 · C 1,14212:20 · O 1,141 · H 1,143 · L 1,140 · C 1,14012:25 · O 1,140 · H 1,142 · L 1,138 · C 1,14112:30 · O 1,141 · H 1,144 · L 1,140 · C 1,14112:35 · O 1,140 · H 1,141 · L 1,138 · C 1,13912:40 · O 1,139 · H 1,140 · L 1,138 · C 1,14012:45 · O 1,140 · H 1,143 · L 1,137 · C 1,14312:50 · O 1,143 · H 1,145 · L 1,140 · C 1,14012:55 · O 1,141 · H 1,143 · L 1,140 · C 1,14113:00 · O 1,141 · H 1,145 · L 1,141 · C 1,14413:05 · O 1,144 · H 1,145 · L 1,143 · C 1,14513:10 · O 1,144 · H 1,152 · L 1,144 · C 1,15013:15 · O 1,151 · H 1,153 · L 1,150 · C 1,15113:20 · O 1,152 · H 1,152 · L 1,147 · C 1,14713:25 · O 1,148 · H 1,148 · L 1,146 · C 1,14713:30 · O 1,147 · H 1,150 · L 1,147 · C 1,15013:35 · O 1,150 · H 1,154 · L 1,149 · C 1,15413:40 · O 1,154 · H 1,155 · L 1,149 · C 1,15113:45 · O 1,152 · H 1,153 · L 1,149 · C 1,15013:50 · O 1,150 · H 1,150 · L 1,147 · C 1,14913:55 · O 1,150 · H 1,150 · L 1,148 · C 1,14814:00 · O 1,147 · H 1,148 · L 1,144 · C 1,14414:05 · O 1,145 · H 1,148 · L 1,144 · C 1,14714:10 · O 1,147 · H 1,149 · L 1,146 · C 1,14914:15 · O 1,149 · H 1,151 · L 1,147 · C 1,15114:20 · O 1,151 · H 1,152 · L 1,150 · C 1,15014:25 · O 1,149 · H 1,152 · L 1,149 · C 1,15114:30 · O 1,152 · H 1,154 · L 1,151 · C 1,15114:35 · O 1,152 · H 1,152 · L 1,149 · C 1,15214:40 · O 1,152 · H 1,152 · L 1,150 · C 1,15114:45 · O 1,151 · H 1,151 · L 1,147 · C 1,14714:50 · O 1,147 · H 1,147 · L 1,142 · C 1,14314:55 · O 1,143 · H 1,143 · L 1,136 · C 1,13715:00 · O 1,136 · H 1,139 · L 1,136 · C 1,13815:05 · O 1,138 · H 1,139 · L 1,137 · C 1,13915:10 · O 1,140 · H 1,143 · L 1,139 · C 1,14315:15 · O 1,141 · H 1,145 · L 1,139 · C 1,14515:20 · O 1,145 · H 1,145 · L 1,140 · C 1,14115:25 · O 1,141 · H 1,145 · L 1,138 · C 1,14515:30 · O 1,145 · H 1,145 · L 1,145 · C 1,14515:50 · O 1,140 · H 1,140 · L 1,140 · C 1,140
1,1741,1421,11009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,113 · H 1,152 · L 1,110 · C 1,15109:30 · O 1,152 · H 1,170 · L 1,144 · C 1,15709:45 · O 1,156 · H 1,165 · L 1,151 · C 1,15310:00 · O 1,153 · H 1,172 · L 1,153 · C 1,17210:15 · O 1,171 · H 1,174 · L 1,143 · C 1,14710:30 · O 1,147 · H 1,151 · L 1,143 · C 1,14710:45 · O 1,147 · H 1,154 · L 1,146 · C 1,14911:00 · O 1,148 · H 1,149 · L 1,137 · C 1,14311:15 · O 1,143 · H 1,144 · L 1,135 · C 1,13811:30 · O 1,138 · H 1,142 · L 1,136 · C 1,13811:45 · O 1,138 · H 1,148 · L 1,137 · C 1,14412:00 · O 1,144 · H 1,144 · L 1,136 · C 1,13712:15 · O 1,138 · H 1,143 · L 1,137 · C 1,14112:30 · O 1,141 · H 1,144 · L 1,138 · C 1,14012:45 · O 1,140 · H 1,145 · L 1,137 · C 1,14113:00 · O 1,141 · H 1,152 · L 1,141 · C 1,15013:15 · O 1,151 · H 1,153 · L 1,146 · C 1,14713:30 · O 1,147 · H 1,155 · L 1,147 · C 1,15113:45 · O 1,152 · H 1,153 · L 1,147 · C 1,14814:00 · O 1,147 · H 1,149 · L 1,144 · C 1,14914:15 · O 1,149 · H 1,152 · L 1,147 · C 1,15114:30 · O 1,152 · H 1,154 · L 1,149 · C 1,15114:45 · O 1,151 · H 1,151 · L 1,136 · C 1,13715:00 · O 1,136 · H 1,143 · L 1,136 · C 1,14315:15 · O 1,141 · H 1,145 · L 1,138 · C 1,14515:30 · O 1,145 · H 1,145 · L 1,145 · C 1,14515:45 · O 1,140 · H 1,140 · L 1,140 · C 1,140

77 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

77 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,113.00 ₹1,138.00 ₹1,110.00 ₹1,127.00 — 50,964
09:20 ₹1,126.00 ₹1,142.00 ₹1,125.00 ₹1,140.00 +1.15% 54,366
09:25 ₹1,140.00 ₹1,152.00 ₹1,139.50 ₹1,150.70 +0.94% 78,638
09:30 ₹1,151.50 ₹1,151.50 ₹1,144.00 ₹1,148.50 -0.19% 31,188
09:35 ₹1,148.40 ₹1,169.90 ₹1,144.30 ₹1,168.80 +1.77% 117,461
09:40 ₹1,168.00 ₹1,168.00 ₹1,153.10 ₹1,156.90 -1.02% 74,781
09:45 ₹1,156.30 ₹1,165.20 ₹1,156.30 ₹1,162.60 +0.49% 70,411
09:50 ₹1,163.10 ₹1,163.70 ₹1,153.00 ₹1,154.10 -0.73% 30,062
09:55 ₹1,152.80 ₹1,155.20 ₹1,151.00 ₹1,153.00 -0.10% 16,749
10:00 ₹1,153.30 ₹1,159.40 ₹1,152.60 ₹1,158.90 +0.51% 21,021
10:05 ₹1,158.60 ₹1,164.40 ₹1,156.30 ₹1,162.30 +0.29% 32,027
10:10 ₹1,161.50 ₹1,172.00 ₹1,160.50 ₹1,172.00 +0.83% 84,017
10:15 ₹1,170.80 ₹1,173.50 ₹1,167.50 ₹1,171.90 -0.01% 80,117
10:20 ₹1,171.80 ₹1,172.90 ₹1,164.70 ₹1,166.00 -0.50% 73,622
10:25 ₹1,165.30 ₹1,167.00 ₹1,142.60 ₹1,147.00 -1.63% 213,068
10:30 ₹1,146.70 ₹1,150.00 ₹1,142.60 ₹1,149.80 +0.24% 48,861
10:35 ₹1,148.50 ₹1,150.60 ₹1,145.00 ₹1,147.60 -0.19% 43,870
10:40 ₹1,148.50 ₹1,150.00 ₹1,145.00 ₹1,146.90 -0.06% 13,031
10:45 ₹1,147.00 ₹1,150.50 ₹1,145.80 ₹1,149.80 +0.25% 13,403
10:50 ₹1,149.80 ₹1,153.60 ₹1,148.60 ₹1,151.80 +0.17% 18,272
10:55 ₹1,151.70 ₹1,151.70 ₹1,145.50 ₹1,148.50 -0.29% 17,283
11:00 ₹1,148.40 ₹1,148.60 ₹1,144.10 ₹1,145.40 -0.27% 9,661
11:05 ₹1,145.00 ₹1,145.80 ₹1,137.40 ₹1,143.40 -0.17% 35,657
11:10 ₹1,143.50 ₹1,144.20 ₹1,140.00 ₹1,143.20 -0.02% 5,358
11:15 ₹1,143.20 ₹1,143.80 ₹1,137.40 ₹1,139.00 -0.37% 8,627
11:20 ₹1,137.20 ₹1,138.10 ₹1,134.80 ₹1,136.50 -0.22% 18,491
11:25 ₹1,136.00 ₹1,138.70 ₹1,135.90 ₹1,137.90 +0.12% 6,710
11:30 ₹1,137.80 ₹1,141.80 ₹1,136.70 ₹1,140.10 +0.19% 8,109
11:35 ₹1,140.90 ₹1,141.50 ₹1,135.70 ₹1,138.70 -0.12% 14,814
11:40 ₹1,139.00 ₹1,139.60 ₹1,135.80 ₹1,138.00 -0.06% 8,740
11:45 ₹1,137.50 ₹1,139.40 ₹1,137.00 ₹1,137.40 -0.05% 4,193
11:50 ₹1,138.20 ₹1,148.00 ₹1,136.80 ₹1,145.10 +0.68% 19,019
11:55 ₹1,146.00 ₹1,146.90 ₹1,142.30 ₹1,143.80 -0.11% 6,290
12:00 ₹1,143.80 ₹1,143.80 ₹1,139.50 ₹1,140.80 -0.26% 9,869
12:05 ₹1,141.40 ₹1,141.90 ₹1,138.10 ₹1,138.10 -0.24% 5,541
12:10 ₹1,138.70 ₹1,140.90 ₹1,136.20 ₹1,137.20 -0.08% 8,472
12:15 ₹1,137.80 ₹1,141.80 ₹1,137.10 ₹1,141.80 +0.40% 4,529
12:20 ₹1,141.00 ₹1,142.60 ₹1,140.00 ₹1,140.40 -0.12% 5,861
12:25 ₹1,140.20 ₹1,142.00 ₹1,137.90 ₹1,140.90 +0.04% 15,231
12:30 ₹1,140.90 ₹1,144.00 ₹1,139.70 ₹1,140.60 -0.03% 5,381
12:35 ₹1,140.00 ₹1,141.40 ₹1,138.30 ₹1,138.60 -0.18% 8,103
12:40 ₹1,138.60 ₹1,139.80 ₹1,138.30 ₹1,139.70 +0.10% 2,998
12:45 ₹1,139.70 ₹1,143.40 ₹1,137.00 ₹1,143.10 +0.30% 3,060
12:50 ₹1,142.90 ₹1,144.90 ₹1,139.80 ₹1,140.20 -0.25% 5,737
12:55 ₹1,141.10 ₹1,142.90 ₹1,140.00 ₹1,141.20 +0.09% 5,346
13:00 ₹1,141.10 ₹1,145.00 ₹1,141.00 ₹1,144.10 +0.25% 5,159
13:05 ₹1,144.20 ₹1,145.00 ₹1,142.90 ₹1,144.60 +0.04% 3,321
13:10 ₹1,143.60 ₹1,151.90 ₹1,143.60 ₹1,149.80 +0.45% 22,867
13:15 ₹1,150.70 ₹1,153.00 ₹1,150.20 ₹1,151.10 +0.11% 15,280
13:20 ₹1,151.70 ₹1,151.80 ₹1,146.50 ₹1,147.40 -0.32% 7,001
13:25 ₹1,148.10 ₹1,148.30 ₹1,146.30 ₹1,147.00 -0.03% 4,644
13:30 ₹1,147.00 ₹1,150.00 ₹1,147.00 ₹1,149.70 +0.24% 7,312
13:35 ₹1,149.70 ₹1,153.60 ₹1,149.30 ₹1,153.60 +0.34% 9,302
13:40 ₹1,153.70 ₹1,155.00 ₹1,149.30 ₹1,151.40 -0.19% 12,454
13:45 ₹1,151.50 ₹1,152.90 ₹1,149.00 ₹1,149.90 -0.13% 5,260
13:50 ₹1,149.90 ₹1,150.30 ₹1,147.40 ₹1,149.10 -0.07% 11,174
13:55 ₹1,149.80 ₹1,150.00 ₹1,147.90 ₹1,147.90 -0.10% 4,466
14:00 ₹1,147.00 ₹1,148.00 ₹1,144.10 ₹1,144.10 -0.33% 6,348
14:05 ₹1,144.90 ₹1,147.90 ₹1,144.20 ₹1,147.30 +0.28% 6,978
14:10 ₹1,147.40 ₹1,149.00 ₹1,146.30 ₹1,149.00 +0.15% 2,456
14:15 ₹1,149.10 ₹1,150.70 ₹1,147.20 ₹1,150.60 +0.14% 6,612
14:20 ₹1,150.70 ₹1,152.00 ₹1,149.50 ₹1,150.00 -0.05% 3,765
14:25 ₹1,149.40 ₹1,152.00 ₹1,149.00 ₹1,151.20 +0.10% 6,736
14:30 ₹1,151.90 ₹1,153.80 ₹1,150.70 ₹1,150.70 -0.04% 12,463
14:35 ₹1,151.50 ₹1,152.10 ₹1,149.40 ₹1,151.60 +0.08% 5,195
14:40 ₹1,151.60 ₹1,151.60 ₹1,150.30 ₹1,151.40 -0.02% 3,117
14:45 ₹1,151.40 ₹1,151.40 ₹1,147.20 ₹1,147.20 -0.36% 5,893
14:50 ₹1,146.80 ₹1,147.20 ₹1,142.30 ₹1,142.50 -0.41% 13,416
14:55 ₹1,142.50 ₹1,143.10 ₹1,136.20 ₹1,136.90 -0.49% 22,725
15:00 ₹1,135.90 ₹1,138.70 ₹1,135.60 ₹1,138.00 +0.10% 20,609
15:05 ₹1,138.40 ₹1,139.40 ₹1,137.10 ₹1,138.70 +0.06% 13,781
15:10 ₹1,140.00 ₹1,142.80 ₹1,139.20 ₹1,142.80 +0.36% 14,783
15:15 ₹1,140.90 ₹1,145.40 ₹1,139.30 ₹1,145.40 +0.23% 13,704
15:20 ₹1,145.40 ₹1,145.40 ₹1,140.30 ₹1,141.20 -0.37% 14,307
15:25 ₹1,141.30 ₹1,145.00 ₹1,137.70 ₹1,145.00 +0.33% 16,966
15:30 ₹1,145.00 ₹1,145.00 ₹1,145.00 ₹1,145.00 +0.00% 16
15:50 ₹1,140.20 ₹1,140.20 ₹1,140.20 ₹1,140.20 -0.42% 48