Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,653.45 -0.54% NIFTY BANK 55,055.65 -0.13% NIFTY IT 27,896.50 -0.85% NIFTY MIDCAP 100 59,473.35 -0.48% NIFTY SMALLCAP 100 19,516.95 +0.35% NIFTY AUTO 25,133.95 -1.60% NIFTY PHARMA 26,448.25 -0.38% NIFTY FMCG 44,842.75 -0.80%
Open as of 12:28 IST · 2 min behind

← 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.

21 Sep 2026

exchange daily bar: O ₹945.00 · H ₹968.70 · L ₹906.00 · C ₹912.40
Open ₹940.75 High ₹968.70 Low ₹906.00 Close ₹918.25 ▼ -2.39% in the session
968.7937.4906.009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 940.8 · H 968.7 · L 940.1 · C 951.209:20 · O 950.8 · H 957.3 · L 947.0 · C 947.009:25 · O 946.3 · H 947.4 · L 938.9 · C 943.009:30 · O 942.7 · H 945.0 · L 941.0 · C 944.209:35 · O 943.7 · H 949.6 · L 924.0 · C 927.309:40 · O 926.4 · H 933.5 · L 925.7 · C 932.209:45 · O 932.6 · H 933.0 · L 923.3 · C 924.509:50 · O 925.2 · H 927.2 · L 915.6 · C 922.809:55 · O 922.9 · H 927.9 · L 922.3 · C 927.310:00 · O 928.7 · H 929.3 · L 924.4 · C 924.710:05 · O 924.7 · H 925.6 · L 920.2 · C 921.010:10 · O 921.0 · H 924.4 · L 921.0 · C 923.610:15 · O 924.3 · H 928.9 · L 921.0 · C 928.910:20 · O 928.9 · H 929.7 · L 926.6 · C 929.010:25 · O 928.9 · H 929.4 · L 926.7 · C 928.910:30 · O 928.4 · H 930.0 · L 928.2 · C 929.310:35 · O 929.6 · H 929.9 · L 928.6 · C 929.010:40 · O 929.0 · H 929.4 · L 925.6 · C 926.810:45 · O 926.9 · H 927.0 · L 925.2 · C 925.510:50 · O 925.5 · H 926.5 · L 924.8 · C 926.210:55 · O 926.2 · H 926.8 · L 924.2 · C 925.111:00 · O 925.0 · H 926.3 · L 923.8 · C 924.211:05 · O 924.2 · H 924.2 · L 921.8 · C 923.611:10 · O 923.6 · H 923.6 · L 921.2 · C 922.011:15 · O 922.0 · H 923.2 · L 921.0 · C 922.711:20 · O 922.7 · H 925.0 · L 922.5 · C 923.711:25 · O 923.6 · H 925.0 · L 921.2 · C 922.311:30 · O 922.8 · H 924.7 · L 922.1 · C 924.011:35 · O 924.0 · H 924.0 · L 920.0 · C 921.211:40 · O 921.0 · H 921.8 · L 920.2 · C 921.311:45 · O 920.9 · H 920.9 · L 916.0 · C 918.211:50 · O 918.2 · H 918.7 · L 916.8 · C 917.711:55 · O 918.2 · H 918.5 · L 916.0 · C 918.212:00 · O 917.3 · H 919.5 · L 917.3 · C 918.512:05 · O 919.2 · H 920.4 · L 918.8 · C 920.412:10 · O 920.2 · H 921.9 · L 919.6 · C 920.012:15 · O 920.0 · H 921.8 · L 919.5 · C 921.812:20 · O 921.8 · H 922.0 · L 920.2 · C 922.012:25 · O 922.1 · H 922.4 · L 921.0 · C 921.512:30 · O 921.2 · H 924.0 · L 921.2 · C 924.012:35 · O 924.5 · H 924.6 · L 917.0 · C 917.412:40 · O 917.5 · H 918.3 · L 916.1 · C 918.312:45 · O 918.7 · H 919.4 · L 917.6 · C 917.612:50 · O 916.9 · H 919.1 · L 916.5 · C 918.712:55 · O 918.2 · H 922.4 · L 918.0 · C 921.813:00 · O 921.6 · H 922.0 · L 919.9 · C 921.013:05 · O 921.7 · H 921.7 · L 918.3 · C 920.013:10 · O 919.9 · H 920.0 · L 918.9 · C 919.113:15 · O 919.1 · H 919.7 · L 918.1 · C 918.113:20 · O 919.2 · H 919.5 · L 916.1 · C 917.013:25 · O 917.0 · H 918.3 · L 917.0 · C 918.313:30 · O 918.4 · H 918.8 · L 917.0 · C 917.813:35 · O 917.1 · H 918.0 · L 916.5 · C 917.013:40 · O 916.9 · H 919.9 · L 916.5 · C 918.613:45 · O 919.6 · H 921.7 · L 919.5 · C 921.713:50 · O 921.7 · H 921.8 · L 919.4 · C 921.013:55 · O 921.2 · H 922.0 · L 920.6 · C 921.814:00 · O 921.8 · H 921.9 · L 920.1 · C 920.114:05 · O 920.5 · H 920.5 · L 918.1 · C 919.114:10 · O 919.3 · H 920.0 · L 918.9 · C 919.714:15 · O 919.7 · H 920.0 · L 919.3 · C 920.014:20 · O 920.0 · H 920.0 · L 919.1 · C 920.014:25 · O 919.7 · H 920.0 · L 919.0 · C 919.414:30 · O 919.1 · H 920.0 · L 918.9 · C 919.414:35 · O 919.4 · H 919.6 · L 918.5 · C 919.314:40 · O 919.3 · H 919.5 · L 918.5 · C 919.014:45 · O 919.0 · H 919.4 · L 917.9 · C 918.514:50 · O 918.2 · H 919.5 · L 917.0 · C 918.514:55 · O 918.4 · H 918.9 · L 916.9 · C 917.115:00 · O 917.0 · H 917.0 · L 909.3 · C 914.815:05 · O 914.3 · H 915.0 · L 912.9 · C 915.015:10 · O 915.0 · H 915.0 · L 909.0 · C 912.015:15 · O 912.0 · H 914.4 · L 911.0 · C 911.615:20 · O 911.7 · H 913.6 · L 906.0 · C 913.615:25 · O 914.1 · H 918.3 · L 909.1 · C 918.3
968.7937.4906.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 940.8 · H 968.7 · L 938.9 · C 943.009:30 · O 942.7 · H 949.6 · L 924.0 · C 932.209:45 · O 932.6 · H 933.0 · L 915.6 · C 927.310:00 · O 928.7 · H 929.3 · L 920.2 · C 923.610:15 · O 924.3 · H 929.7 · L 921.0 · C 928.910:30 · O 928.4 · H 930.0 · L 925.6 · C 926.810:45 · O 926.9 · H 927.0 · L 924.2 · C 925.111:00 · O 925.0 · H 926.3 · L 921.2 · C 922.011:15 · O 922.0 · H 925.0 · L 921.0 · C 922.311:30 · O 922.8 · H 924.7 · L 920.0 · C 921.311:45 · O 920.9 · H 920.9 · L 916.0 · C 918.212:00 · O 917.3 · H 921.9 · L 917.3 · C 920.012:15 · O 920.0 · H 922.4 · L 919.5 · C 921.512:30 · O 921.2 · H 924.6 · L 916.1 · C 918.312:45 · O 918.7 · H 922.4 · L 916.5 · C 921.813:00 · O 921.6 · H 922.0 · L 918.3 · C 919.113:15 · O 919.1 · H 919.7 · L 916.1 · C 918.313:30 · O 918.4 · H 919.9 · L 916.5 · C 918.613:45 · O 919.6 · H 922.0 · L 919.4 · C 921.814:00 · O 921.8 · H 921.9 · L 918.1 · C 919.714:15 · O 919.7 · H 920.0 · L 919.0 · C 919.414:30 · O 919.1 · H 920.0 · L 918.5 · C 919.014:45 · O 919.0 · H 919.5 · L 916.9 · C 917.115:00 · O 917.0 · H 917.0 · L 909.0 · C 912.015:15 · O 912.0 · H 918.3 · L 906.0 · C 918.3

75 five-minute candles · 25 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹940.75 ₹968.70 ₹940.10 ₹951.20 — 77,080
09:20 ₹950.75 ₹957.30 ₹946.95 ₹946.95 -0.45% 26,169
09:25 ₹946.30 ₹947.40 ₹938.85 ₹942.95 -0.42% 14,692
09:30 ₹942.70 ₹945.00 ₹940.95 ₹944.20 +0.13% 6,604
09:35 ₹943.70 ₹949.60 ₹924.00 ₹927.25 -1.80% 49,418
09:40 ₹926.40 ₹933.50 ₹925.65 ₹932.15 +0.53% 12,094
09:45 ₹932.55 ₹933.00 ₹923.30 ₹924.50 -0.82% 14,732
09:50 ₹925.20 ₹927.20 ₹915.60 ₹922.80 -0.18% 34,974
09:55 ₹922.85 ₹927.85 ₹922.25 ₹927.30 +0.49% 10,963
10:00 ₹928.65 ₹929.25 ₹924.35 ₹924.65 -0.29% 5,168
10:05 ₹924.70 ₹925.55 ₹920.20 ₹921.00 -0.39% 7,803
10:10 ₹921.00 ₹924.40 ₹921.00 ₹923.55 +0.28% 6,234
10:15 ₹924.30 ₹928.90 ₹921.00 ₹928.90 +0.58% 5,198
10:20 ₹928.90 ₹929.70 ₹926.60 ₹928.95 +0.01% 2,476
10:25 ₹928.90 ₹929.35 ₹926.65 ₹928.85 -0.01% 3,389
10:30 ₹928.40 ₹930.00 ₹928.15 ₹929.30 +0.05% 1,383
10:35 ₹929.55 ₹929.90 ₹928.55 ₹929.00 -0.03% 896
10:40 ₹929.00 ₹929.40 ₹925.55 ₹926.80 -0.24% 3,376
10:45 ₹926.85 ₹927.00 ₹925.15 ₹925.50 -0.14% 455
10:50 ₹925.50 ₹926.50 ₹924.75 ₹926.20 +0.08% 1,247
10:55 ₹926.20 ₹926.75 ₹924.20 ₹925.05 -0.12% 1,227
11:00 ₹925.00 ₹926.30 ₹923.75 ₹924.15 -0.10% 2,553
11:05 ₹924.15 ₹924.15 ₹921.75 ₹923.55 -0.06% 2,123
11:10 ₹923.55 ₹923.55 ₹921.20 ₹922.00 -0.17% 1,742
11:15 ₹922.00 ₹923.20 ₹921.00 ₹922.70 +0.08% 3,026
11:20 ₹922.70 ₹924.95 ₹922.45 ₹923.65 +0.10% 2,055
11:25 ₹923.60 ₹924.95 ₹921.20 ₹922.25 -0.15% 3,725
11:30 ₹922.80 ₹924.65 ₹922.10 ₹924.00 +0.19% 1,251
11:35 ₹923.95 ₹924.00 ₹920.00 ₹921.15 -0.31% 3,745
11:40 ₹921.00 ₹921.80 ₹920.20 ₹921.25 +0.01% 880
11:45 ₹920.90 ₹920.90 ₹916.00 ₹918.15 -0.34% 9,264
11:50 ₹918.15 ₹918.70 ₹916.80 ₹917.65 -0.05% 3,791
11:55 ₹918.20 ₹918.45 ₹916.00 ₹918.20 +0.06% 2,260
12:00 ₹917.30 ₹919.50 ₹917.30 ₹918.45 +0.03% 2,898
12:05 ₹919.15 ₹920.40 ₹918.80 ₹920.35 +0.21% 2,549
12:10 ₹920.20 ₹921.90 ₹919.55 ₹920.00 -0.04% 1,712
12:15 ₹920.00 ₹921.80 ₹919.50 ₹921.75 +0.19% 1,622
12:20 ₹921.75 ₹922.00 ₹920.15 ₹922.00 +0.03% 949
12:25 ₹922.10 ₹922.40 ₹920.95 ₹921.50 -0.05% 979
12:30 ₹921.15 ₹924.00 ₹921.15 ₹924.00 +0.27% 2,144
12:35 ₹924.50 ₹924.60 ₹917.00 ₹917.40 -0.71% 7,488
12:40 ₹917.45 ₹918.30 ₹916.10 ₹918.30 +0.10% 1,501
12:45 ₹918.70 ₹919.40 ₹917.60 ₹917.60 -0.08% 976
12:50 ₹916.90 ₹919.05 ₹916.45 ₹918.70 +0.12% 1,450
12:55 ₹918.15 ₹922.35 ₹918.00 ₹921.80 +0.34% 6,076
13:00 ₹921.60 ₹922.00 ₹919.85 ₹921.00 -0.09% 2,497
13:05 ₹921.70 ₹921.70 ₹918.30 ₹919.95 -0.11% 832
13:10 ₹919.90 ₹919.95 ₹918.90 ₹919.10 -0.09% 311
13:15 ₹919.10 ₹919.65 ₹918.05 ₹918.05 -0.11% 1,207
13:20 ₹919.15 ₹919.50 ₹916.05 ₹916.95 -0.12% 3,370
13:25 ₹916.95 ₹918.30 ₹916.95 ₹918.25 +0.14% 775
13:30 ₹918.40 ₹918.80 ₹917.00 ₹917.80 -0.05% 1,931
13:35 ₹917.10 ₹918.00 ₹916.50 ₹917.00 -0.09% 1,867
13:40 ₹916.85 ₹919.85 ₹916.50 ₹918.60 +0.17% 1,865
13:45 ₹919.55 ₹921.70 ₹919.45 ₹921.70 +0.34% 1,563
13:50 ₹921.70 ₹921.75 ₹919.40 ₹921.00 -0.08% 1,799
13:55 ₹921.20 ₹922.00 ₹920.60 ₹921.75 +0.08% 1,900
14:00 ₹921.75 ₹921.85 ₹920.10 ₹920.10 -0.18% 1,233
14:05 ₹920.45 ₹920.45 ₹918.10 ₹919.05 -0.11% 2,222
14:10 ₹919.25 ₹920.00 ₹918.90 ₹919.65 +0.07% 1,124
14:15 ₹919.65 ₹920.00 ₹919.30 ₹920.00 +0.04% 3,155
14:20 ₹920.00 ₹920.00 ₹919.05 ₹920.00 +0.00% 7,310
14:25 ₹919.70 ₹920.00 ₹919.00 ₹919.40 -0.07% 2,052
14:30 ₹919.05 ₹920.00 ₹918.90 ₹919.40 +0.00% 2,976
14:35 ₹919.40 ₹919.60 ₹918.50 ₹919.30 -0.01% 1,055
14:40 ₹919.25 ₹919.45 ₹918.50 ₹919.00 -0.03% 1,320
14:45 ₹919.00 ₹919.35 ₹917.85 ₹918.50 -0.05% 4,467
14:50 ₹918.20 ₹919.50 ₹916.95 ₹918.45 -0.01% 5,170
14:55 ₹918.40 ₹918.85 ₹916.85 ₹917.10 -0.15% 6,129
15:00 ₹917.00 ₹917.00 ₹909.25 ₹914.80 -0.25% 32,651
15:05 ₹914.25 ₹915.00 ₹912.90 ₹915.00 +0.02% 8,286
15:10 ₹914.95 ₹915.00 ₹908.95 ₹912.00 -0.33% 14,006
15:15 ₹912.00 ₹914.40 ₹910.95 ₹911.55 -0.05% 5,878
15:20 ₹911.65 ₹913.60 ₹906.00 ₹913.60 +0.22% 11,201
15:25 ₹914.10 ₹918.25 ₹909.10 ₹918.25 +0.51% 14,631