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

← CYIENTDLM

Cyient DLM Limited · 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.

24 Sep 2026

exchange daily bar: O ₹952.10 · H ₹968.00 · L ₹905.60 · C ₹912.70
Open ₹949.00 High ₹968.00 Low ₹905.60 Close ₹919.10 ▼ -3.15% in the session
968.0936.8905.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 949.0 · H 968.0 · L 948.5 · C 954.809:20 · O 954.0 · H 956.6 · L 951.4 · C 955.509:25 · O 954.6 · H 956.5 · L 952.9 · C 953.209:30 · O 953.2 · H 955.5 · L 951.0 · C 955.009:35 · O 955.0 · H 955.0 · L 950.9 · C 950.909:40 · O 950.9 · H 951.5 · L 935.9 · C 936.709:45 · O 935.6 · H 941.6 · L 935.6 · C 939.809:50 · O 939.0 · H 939.0 · L 936.2 · C 937.509:55 · O 936.2 · H 939.7 · L 935.6 · C 938.210:00 · O 938.0 · H 938.3 · L 930.6 · C 934.110:05 · O 934.1 · H 936.6 · L 933.4 · C 935.410:10 · O 935.4 · H 935.4 · L 932.2 · C 935.310:15 · O 934.8 · H 936.5 · L 933.8 · C 935.910:20 · O 935.9 · H 936.3 · L 931.5 · C 933.510:25 · O 933.4 · H 935.3 · L 933.4 · C 934.410:30 · O 934.4 · H 935.5 · L 934.0 · C 935.510:35 · O 935.5 · H 936.4 · L 934.2 · C 935.510:40 · O 935.0 · H 939.0 · L 934.1 · C 937.210:45 · O 938.1 · H 940.5 · L 937.5 · C 939.110:50 · O 938.4 · H 939.3 · L 937.9 · C 938.710:55 · O 938.7 · H 939.6 · L 936.6 · C 937.311:00 · O 937.3 · H 939.2 · L 937.2 · C 937.611:05 · O 937.5 · H 937.8 · L 936.1 · C 937.711:10 · O 937.7 · H 937.7 · L 936.1 · C 937.211:15 · O 937.0 · H 937.2 · L 936.1 · C 937.011:20 · O 937.0 · H 940.5 · L 936.6 · C 938.911:25 · O 938.6 · H 938.6 · L 936.6 · C 937.511:30 · O 937.9 · H 937.9 · L 934.4 · C 934.811:35 · O 934.8 · H 935.0 · L 934.1 · C 934.311:40 · O 934.7 · H 935.5 · L 933.3 · C 934.511:45 · O 935.1 · H 935.1 · L 934.2 · C 934.211:50 · O 934.6 · H 934.6 · L 932.7 · C 933.411:55 · O 933.4 · H 935.2 · L 932.9 · C 935.212:00 · O 935.2 · H 938.0 · L 934.6 · C 936.612:05 · O 936.2 · H 936.5 · L 935.2 · C 935.512:10 · O 935.9 · H 937.4 · L 935.8 · C 936.512:15 · O 936.5 · H 936.7 · L 935.1 · C 935.812:20 · O 935.8 · H 936.4 · L 935.0 · C 935.012:25 · O 935.5 · H 935.6 · L 933.4 · C 933.912:30 · O 933.9 · H 934.7 · L 933.4 · C 934.512:35 · O 934.5 · H 934.5 · L 933.3 · C 934.412:40 · O 934.4 · H 934.4 · L 932.0 · C 932.412:45 · O 932.4 · H 933.8 · L 932.0 · C 932.012:50 · O 931.3 · H 932.0 · L 931.2 · C 931.812:55 · O 931.8 · H 931.9 · L 931.0 · C 931.213:00 · O 931.2 · H 932.1 · L 931.0 · C 931.713:05 · O 931.7 · H 932.2 · L 931.0 · C 932.113:10 · O 932.0 · H 932.6 · L 930.0 · C 930.813:15 · O 930.8 · H 932.6 · L 930.3 · C 932.313:20 · O 932.3 · H 932.4 · L 931.2 · C 931.713:25 · O 931.7 · H 931.7 · L 924.1 · C 925.913:30 · O 926.6 · H 927.2 · L 926.1 · C 926.713:35 · O 927.0 · H 928.2 · L 925.0 · C 927.913:40 · O 927.9 · H 928.4 · L 923.9 · C 923.913:45 · O 924.0 · H 924.5 · L 921.1 · C 923.213:50 · O 922.8 · H 925.0 · L 921.1 · C 922.613:55 · O 922.6 · H 923.7 · L 920.7 · C 921.314:00 · O 921.3 · H 924.0 · L 920.4 · C 920.414:05 · O 922.3 · H 924.3 · L 921.3 · C 923.114:10 · O 923.1 · H 924.2 · L 921.4 · C 924.014:15 · O 924.1 · H 924.7 · L 922.7 · C 924.214:20 · O 924.1 · H 924.9 · L 922.1 · C 924.414:25 · O 924.1 · H 924.2 · L 920.8 · C 921.514:30 · O 921.5 · H 921.5 · L 918.5 · C 920.014:35 · O 920.0 · H 921.0 · L 919.5 · C 921.014:40 · O 921.0 · H 922.7 · L 918.4 · C 919.514:45 · O 918.4 · H 919.7 · L 917.6 · C 918.114:50 · O 918.0 · H 918.5 · L 916.0 · C 917.214:55 · O 917.4 · H 918.5 · L 917.0 · C 917.015:00 · O 916.4 · H 916.9 · L 914.1 · C 915.415:05 · O 914.6 · H 915.3 · L 905.6 · C 911.315:10 · O 912.0 · H 913.1 · L 906.4 · C 913.115:15 · O 912.5 · H 916.9 · L 912.5 · C 913.215:20 · O 913.5 · H 920.0 · L 912.7 · C 917.615:25 · O 917.5 · H 920.0 · L 914.0 · C 919.115:30 · O 919.1 · H 919.1 · L 919.1 · C 919.1
968.0936.8905.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 949.0 · H 968.0 · L 948.5 · C 953.209:30 · O 953.2 · H 955.5 · L 935.9 · C 936.709:45 · O 935.6 · H 941.6 · L 935.6 · C 938.210:00 · O 938.0 · H 938.3 · L 930.6 · C 935.310:15 · O 934.8 · H 936.5 · L 931.5 · C 934.410:30 · O 934.4 · H 939.0 · L 934.0 · C 937.210:45 · O 938.1 · H 940.5 · L 936.6 · C 937.311:00 · O 937.3 · H 939.2 · L 936.1 · C 937.211:15 · O 937.0 · H 940.5 · L 936.1 · C 937.511:30 · O 937.9 · H 937.9 · L 933.3 · C 934.511:45 · O 935.1 · H 935.2 · L 932.7 · C 935.212:00 · O 935.2 · H 938.0 · L 934.6 · C 936.512:15 · O 936.5 · H 936.7 · L 933.4 · C 933.912:30 · O 933.9 · H 934.7 · L 932.0 · C 932.412:45 · O 932.4 · H 933.8 · L 931.0 · C 931.213:00 · O 931.2 · H 932.6 · L 930.0 · C 930.813:15 · O 930.8 · H 932.6 · L 924.1 · C 925.913:30 · O 926.6 · H 928.4 · L 923.9 · C 923.913:45 · O 924.0 · H 925.0 · L 920.7 · C 921.314:00 · O 921.3 · H 924.3 · L 920.4 · C 924.014:15 · O 924.1 · H 924.9 · L 920.8 · C 921.514:30 · O 921.5 · H 922.7 · L 918.4 · C 919.514:45 · O 918.4 · H 919.7 · L 916.0 · C 917.015:00 · O 916.4 · H 916.9 · L 905.6 · C 913.115:15 · O 912.5 · H 920.0 · L 912.5 · C 919.115:30 · O 919.1 · H 919.1 · L 919.1 · C 919.1

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 ₹949.00 ₹968.00 ₹948.50 ₹954.80 — 50,660
09:20 ₹954.00 ₹956.60 ₹951.40 ₹955.50 +0.07% 9,084
09:25 ₹954.60 ₹956.50 ₹952.85 ₹953.20 -0.24% 4,702
09:30 ₹953.20 ₹955.45 ₹951.00 ₹954.95 +0.18% 8,415
09:35 ₹954.95 ₹955.00 ₹950.90 ₹950.90 -0.42% 3,436
09:40 ₹950.90 ₹951.50 ₹935.90 ₹936.70 -1.49% 20,959
09:45 ₹935.55 ₹941.55 ₹935.55 ₹939.80 +0.33% 5,748
09:50 ₹939.00 ₹939.00 ₹936.15 ₹937.50 -0.24% 3,996
09:55 ₹936.15 ₹939.70 ₹935.60 ₹938.15 +0.07% 5,573
10:00 ₹937.95 ₹938.25 ₹930.60 ₹934.10 -0.43% 9,917
10:05 ₹934.05 ₹936.60 ₹933.40 ₹935.35 +0.13% 2,395
10:10 ₹935.35 ₹935.35 ₹932.15 ₹935.25 -0.01% 2,756
10:15 ₹934.75 ₹936.50 ₹933.75 ₹935.90 +0.07% 2,062
10:20 ₹935.90 ₹936.30 ₹931.50 ₹933.45 -0.26% 3,396
10:25 ₹933.40 ₹935.30 ₹933.40 ₹934.35 +0.10% 1,341
10:30 ₹934.35 ₹935.45 ₹934.00 ₹935.45 +0.12% 708
10:35 ₹935.45 ₹936.35 ₹934.15 ₹935.45 +0.00% 1,975
10:40 ₹935.00 ₹939.00 ₹934.10 ₹937.15 +0.18% 5,093
10:45 ₹938.05 ₹940.50 ₹937.45 ₹939.10 +0.21% 3,288
10:50 ₹938.35 ₹939.30 ₹937.85 ₹938.65 -0.05% 1,409
10:55 ₹938.65 ₹939.55 ₹936.60 ₹937.25 -0.15% 1,494
11:00 ₹937.25 ₹939.20 ₹937.15 ₹937.60 +0.04% 771
11:05 ₹937.45 ₹937.75 ₹936.05 ₹937.70 +0.01% 388
11:10 ₹937.70 ₹937.70 ₹936.05 ₹937.15 -0.06% 1,637
11:15 ₹936.95 ₹937.20 ₹936.10 ₹937.00 -0.02% 699
11:20 ₹937.00 ₹940.50 ₹936.60 ₹938.90 +0.20% 4,011
11:25 ₹938.60 ₹938.60 ₹936.60 ₹937.45 -0.15% 956
11:30 ₹937.90 ₹937.90 ₹934.35 ₹934.75 -0.29% 3,892
11:35 ₹934.75 ₹935.00 ₹934.10 ₹934.30 -0.05% 675
11:40 ₹934.70 ₹935.45 ₹933.30 ₹934.50 +0.02% 1,325
11:45 ₹935.10 ₹935.10 ₹934.15 ₹934.15 -0.04% 450
11:50 ₹934.60 ₹934.60 ₹932.65 ₹933.35 -0.09% 2,287
11:55 ₹933.35 ₹935.15 ₹932.85 ₹935.15 +0.19% 1,093
12:00 ₹935.15 ₹937.95 ₹934.55 ₹936.55 +0.15% 4,290
12:05 ₹936.15 ₹936.50 ₹935.20 ₹935.50 -0.11% 792
12:10 ₹935.85 ₹937.40 ₹935.80 ₹936.50 +0.11% 865
12:15 ₹936.50 ₹936.65 ₹935.05 ₹935.80 -0.07% 1,056
12:20 ₹935.75 ₹936.35 ₹935.00 ₹935.00 -0.09% 1,385
12:25 ₹935.45 ₹935.55 ₹933.40 ₹933.90 -0.12% 2,057
12:30 ₹933.90 ₹934.65 ₹933.40 ₹934.50 +0.06% 772
12:35 ₹934.45 ₹934.50 ₹933.30 ₹934.40 -0.01% 1,689
12:40 ₹934.35 ₹934.40 ₹932.00 ₹932.40 -0.21% 1,536
12:45 ₹932.40 ₹933.75 ₹932.00 ₹932.00 -0.04% 1,304
12:50 ₹931.25 ₹931.95 ₹931.15 ₹931.80 -0.02% 2,613
12:55 ₹931.80 ₹931.90 ₹931.00 ₹931.15 -0.07% 1,603
13:00 ₹931.20 ₹932.10 ₹931.00 ₹931.65 +0.05% 589
13:05 ₹931.65 ₹932.15 ₹931.00 ₹932.10 +0.05% 684
13:10 ₹932.00 ₹932.60 ₹930.00 ₹930.75 -0.14% 4,548
13:15 ₹930.75 ₹932.60 ₹930.25 ₹932.30 +0.17% 2,011
13:20 ₹932.30 ₹932.40 ₹931.20 ₹931.65 -0.07% 1,396
13:25 ₹931.65 ₹931.65 ₹924.10 ₹925.85 -0.62% 9,011
13:30 ₹926.55 ₹927.15 ₹926.05 ₹926.70 +0.09% 1,085
13:35 ₹927.00 ₹928.20 ₹925.00 ₹927.85 +0.12% 3,215
13:40 ₹927.85 ₹928.40 ₹923.90 ₹923.90 -0.43% 3,566
13:45 ₹923.95 ₹924.45 ₹921.10 ₹923.15 -0.08% 6,217
13:50 ₹922.75 ₹924.95 ₹921.05 ₹922.60 -0.06% 7,070
13:55 ₹922.55 ₹923.65 ₹920.70 ₹921.30 -0.14% 4,652
14:00 ₹921.30 ₹924.00 ₹920.35 ₹920.35 -0.10% 4,693
14:05 ₹922.25 ₹924.25 ₹921.30 ₹923.05 +0.29% 2,842
14:10 ₹923.05 ₹924.20 ₹921.40 ₹924.00 +0.10% 2,651
14:15 ₹924.10 ₹924.65 ₹922.65 ₹924.15 +0.02% 3,045
14:20 ₹924.10 ₹924.90 ₹922.05 ₹924.40 +0.03% 3,371
14:25 ₹924.05 ₹924.20 ₹920.75 ₹921.50 -0.31% 5,340
14:30 ₹921.50 ₹921.50 ₹918.50 ₹920.00 -0.16% 8,810
14:35 ₹920.00 ₹921.00 ₹919.45 ₹921.00 +0.11% 5,178
14:40 ₹921.00 ₹922.70 ₹918.40 ₹919.45 -0.17% 4,428
14:45 ₹918.40 ₹919.65 ₹917.55 ₹918.05 -0.15% 7,765
14:50 ₹917.95 ₹918.45 ₹916.00 ₹917.20 -0.09% 4,526
14:55 ₹917.35 ₹918.45 ₹917.00 ₹917.00 -0.02% 4,197
15:00 ₹916.40 ₹916.90 ₹914.10 ₹915.40 -0.17% 6,449
15:05 ₹914.55 ₹915.25 ₹905.60 ₹911.25 -0.45% 17,232
15:10 ₹911.95 ₹913.10 ₹906.35 ₹913.10 +0.20% 18,433
15:15 ₹912.50 ₹916.90 ₹912.45 ₹913.20 +0.01% 7,380
15:20 ₹913.45 ₹920.00 ₹912.65 ₹917.55 +0.48% 5,357
15:25 ₹917.50 ₹920.00 ₹914.00 ₹919.10 +0.17% 12,073
15:30 ₹919.10 ₹919.10 ₹919.10 ₹919.10 +0.00% 1