Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,682.35 -0.41% NIFTY BANK 55,229.90 +0.18% NIFTY IT 27,967.60 -0.60% NIFTY MIDCAP 100 59,589.10 -0.29% NIFTY SMALLCAP 100 19,537.95 +0.46% NIFTY AUTO 25,284.35 -1.01% NIFTY PHARMA 26,484.10 -0.25% NIFTY FMCG 44,939.35 -0.59%
Open as of 10:33 IST · about a minute 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.

22 Sep 2026

exchange daily bar: O ₹915.00 · H ₹938.80 · L ₹913.70 · C ₹917.20
Open ₹916.00 High ₹938.80 Low ₹913.70 Close ₹917.00 ▲ +0.11% in the session
938.8926.3913.709:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 916.0 · H 933.8 · L 913.7 · C 933.009:20 · O 931.7 · H 937.0 · L 931.7 · C 934.209:25 · O 933.6 · H 935.6 · L 930.4 · C 934.809:30 · O 934.6 · H 934.6 · L 931.6 · C 933.709:35 · O 933.4 · H 933.8 · L 928.7 · C 929.409:40 · O 929.5 · H 929.5 · L 919.0 · C 922.109:45 · O 921.3 · H 924.8 · L 921.1 · C 924.309:50 · O 924.9 · H 925.8 · L 923.0 · C 925.309:55 · O 924.2 · H 925.3 · L 923.7 · C 925.010:00 · O 924.0 · H 936.9 · L 923.7 · C 936.910:05 · O 937.0 · H 938.8 · L 935.2 · C 936.410:10 · O 936.1 · H 936.7 · L 932.2 · C 932.910:15 · O 933.5 · H 935.0 · L 931.8 · C 934.010:20 · O 934.1 · H 934.3 · L 931.7 · C 931.710:25 · O 931.3 · H 932.6 · L 930.2 · C 932.210:30 · O 932.2 · H 935.0 · L 931.7 · C 934.110:35 · O 933.6 · H 934.8 · L 928.6 · C 928.910:40 · O 929.1 · H 930.9 · L 928.0 · C 929.710:45 · O 930.2 · H 933.0 · L 929.7 · C 931.410:50 · O 930.9 · H 933.3 · L 929.7 · C 932.510:55 · O 933.0 · H 934.0 · L 931.1 · C 931.611:00 · O 931.6 · H 931.9 · L 928.4 · C 929.011:05 · O 929.1 · H 930.4 · L 928.9 · C 929.211:10 · O 928.9 · H 930.1 · L 928.5 · C 929.511:15 · O 930.0 · H 934.5 · L 929.2 · C 934.011:20 · O 934.0 · H 935.5 · L 934.0 · C 934.811:25 · O 934.8 · H 935.5 · L 933.8 · C 934.211:30 · O 935.2 · H 935.2 · L 932.4 · C 934.111:35 · O 934.1 · H 934.1 · L 932.1 · C 932.811:40 · O 932.2 · H 933.9 · L 931.8 · C 932.211:45 · O 932.2 · H 934.2 · L 926.9 · C 927.211:50 · O 927.9 · H 927.9 · L 920.1 · C 922.211:55 · O 922.0 · H 923.2 · L 917.3 · C 919.012:00 · O 918.7 · H 922.0 · L 918.6 · C 922.012:05 · O 922.0 · H 922.0 · L 919.4 · C 919.412:10 · O 918.7 · H 919.9 · L 918.3 · C 919.812:15 · O 919.3 · H 920.8 · L 919.0 · C 920.612:20 · O 920.6 · H 921.1 · L 919.7 · C 919.712:25 · O 919.7 · H 920.9 · L 919.7 · C 920.412:30 · O 920.0 · H 921.0 · L 918.9 · C 919.012:35 · O 918.9 · H 920.0 · L 918.4 · C 919.012:40 · O 919.0 · H 919.5 · L 918.0 · C 919.112:45 · O 919.2 · H 920.4 · L 918.4 · C 919.812:50 · O 919.8 · H 920.1 · L 919.0 · C 919.512:55 · O 919.6 · H 921.4 · L 916.0 · C 917.213:00 · O 917.1 · H 917.1 · L 916.0 · C 916.313:05 · O 916.7 · H 917.9 · L 916.3 · C 917.813:10 · O 917.1 · H 918.0 · L 916.3 · C 916.613:15 · O 917.0 · H 918.2 · L 916.8 · C 917.013:20 · O 917.7 · H 918.9 · L 917.1 · C 917.213:25 · O 917.8 · H 917.8 · L 916.5 · C 916.713:30 · O 916.7 · H 917.4 · L 916.0 · C 916.013:35 · O 916.0 · H 918.0 · L 916.0 · C 916.313:40 · O 916.0 · H 918.4 · L 916.0 · C 917.113:45 · O 917.5 · H 918.0 · L 917.2 · C 917.213:50 · O 917.7 · H 918.8 · L 917.2 · C 917.713:55 · O 917.7 · H 918.3 · L 916.8 · C 916.814:00 · O 916.8 · H 916.8 · L 914.3 · C 915.814:05 · O 915.8 · H 917.6 · L 914.6 · C 917.414:10 · O 917.8 · H 920.0 · L 917.6 · C 920.014:15 · O 920.0 · H 920.0 · L 918.5 · C 919.814:20 · O 919.8 · H 920.9 · L 919.3 · C 919.614:25 · O 919.5 · H 919.8 · L 918.8 · C 919.814:30 · O 919.6 · H 919.9 · L 918.7 · C 919.914:35 · O 919.3 · H 920.0 · L 915.6 · C 916.814:40 · O 916.3 · H 918.0 · L 915.8 · C 917.514:45 · O 917.5 · H 918.0 · L 917.3 · C 917.814:50 · O 918.0 · H 918.0 · L 917.2 · C 918.014:55 · O 917.6 · H 918.0 · L 917.6 · C 918.015:00 · O 918.0 · H 918.0 · L 916.9 · C 917.815:05 · O 917.3 · H 917.9 · L 916.5 · C 917.115:10 · O 917.5 · H 917.8 · L 916.0 · C 917.515:15 · O 917.5 · H 918.0 · L 916.6 · C 917.015:20 · O 917.0 · H 917.0 · L 916.8 · C 917.015:25 · O 917.0 · H 917.0 · L 916.2 · C 917.0
938.8926.3913.709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 916.0 · H 937.0 · L 913.7 · C 934.809:30 · O 934.6 · H 934.6 · L 919.0 · C 922.109:45 · O 921.3 · H 925.8 · L 921.1 · C 925.010:00 · O 924.0 · H 938.8 · L 923.7 · C 932.910:15 · O 933.5 · H 935.0 · L 930.2 · C 932.210:30 · O 932.2 · H 935.0 · L 928.0 · C 929.710:45 · O 930.2 · H 934.0 · L 929.7 · C 931.611:00 · O 931.6 · H 931.9 · L 928.4 · C 929.511:15 · O 930.0 · H 935.5 · L 929.2 · C 934.211:30 · O 935.2 · H 935.2 · L 931.8 · C 932.211:45 · O 932.2 · H 934.2 · L 917.3 · C 919.012:00 · O 918.7 · H 922.0 · L 918.3 · C 919.812:15 · O 919.3 · H 921.1 · L 919.0 · C 920.412:30 · O 920.0 · H 921.0 · L 918.0 · C 919.112:45 · O 919.2 · H 921.4 · L 916.0 · C 917.213:00 · O 917.1 · H 918.0 · L 916.0 · C 916.613:15 · O 917.0 · H 918.9 · L 916.5 · C 916.713:30 · O 916.7 · H 918.4 · L 916.0 · C 917.113:45 · O 917.5 · H 918.8 · L 916.8 · C 916.814:00 · O 916.8 · H 920.0 · L 914.3 · C 920.014:15 · O 920.0 · H 920.9 · L 918.5 · C 919.814:30 · O 919.6 · H 920.0 · L 915.6 · C 917.514:45 · O 917.5 · H 918.0 · L 917.2 · C 918.015:00 · O 918.0 · H 918.0 · L 916.0 · C 917.515:15 · O 917.5 · H 918.0 · L 916.2 · C 917.0

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 ₹916.00 ₹933.80 ₹913.70 ₹933.00 — 38,225
09:20 ₹931.70 ₹937.00 ₹931.70 ₹934.20 +0.13% 22,262
09:25 ₹933.55 ₹935.60 ₹930.35 ₹934.80 +0.06% 5,901
09:30 ₹934.60 ₹934.60 ₹931.55 ₹933.70 -0.12% 5,022
09:35 ₹933.40 ₹933.80 ₹928.70 ₹929.35 -0.47% 4,809
09:40 ₹929.50 ₹929.50 ₹919.00 ₹922.10 -0.78% 12,339
09:45 ₹921.25 ₹924.75 ₹921.10 ₹924.25 +0.23% 3,225
09:50 ₹924.85 ₹925.75 ₹923.00 ₹925.30 +0.11% 2,560
09:55 ₹924.20 ₹925.30 ₹923.70 ₹925.00 -0.03% 1,906
10:00 ₹924.00 ₹936.90 ₹923.70 ₹936.90 +1.29% 14,151
10:05 ₹937.00 ₹938.80 ₹935.20 ₹936.40 -0.05% 9,981
10:10 ₹936.05 ₹936.70 ₹932.15 ₹932.85 -0.38% 2,930
10:15 ₹933.45 ₹934.95 ₹931.75 ₹934.00 +0.12% 3,305
10:20 ₹934.05 ₹934.30 ₹931.65 ₹931.65 -0.25% 2,411
10:25 ₹931.30 ₹932.60 ₹930.15 ₹932.15 +0.05% 2,707
10:30 ₹932.15 ₹935.00 ₹931.65 ₹934.10 +0.21% 2,834
10:35 ₹933.60 ₹934.80 ₹928.60 ₹928.85 -0.56% 7,562
10:40 ₹929.05 ₹930.85 ₹928.00 ₹929.70 +0.09% 1,909
10:45 ₹930.20 ₹933.00 ₹929.70 ₹931.40 +0.18% 1,689
10:50 ₹930.85 ₹933.30 ₹929.65 ₹932.45 +0.11% 1,062
10:55 ₹933.00 ₹933.95 ₹931.10 ₹931.60 -0.09% 2,690
11:00 ₹931.60 ₹931.85 ₹928.35 ₹929.00 -0.28% 3,284
11:05 ₹929.05 ₹930.35 ₹928.90 ₹929.20 +0.02% 1,858
11:10 ₹928.90 ₹930.10 ₹928.50 ₹929.45 +0.03% 1,979
11:15 ₹930.00 ₹934.50 ₹929.20 ₹934.00 +0.49% 4,038
11:20 ₹934.00 ₹935.45 ₹934.00 ₹934.75 +0.08% 2,226
11:25 ₹934.75 ₹935.45 ₹933.80 ₹934.15 -0.06% 1,278
11:30 ₹935.20 ₹935.20 ₹932.35 ₹934.10 -0.01% 987
11:35 ₹934.05 ₹934.05 ₹932.05 ₹932.75 -0.14% 790
11:40 ₹932.20 ₹933.85 ₹931.80 ₹932.20 -0.06% 968
11:45 ₹932.20 ₹934.15 ₹926.90 ₹927.15 -0.54% 2,897
11:50 ₹927.85 ₹927.85 ₹920.05 ₹922.20 -0.53% 7,963
11:55 ₹922.00 ₹923.20 ₹917.30 ₹918.95 -0.35% 4,698
12:00 ₹918.65 ₹922.00 ₹918.60 ₹922.00 +0.33% 1,942
12:05 ₹922.00 ₹922.00 ₹919.40 ₹919.40 -0.28% 2,054
12:10 ₹918.65 ₹919.90 ₹918.30 ₹919.75 +0.04% 1,014
12:15 ₹919.25 ₹920.80 ₹919.00 ₹920.55 +0.09% 526
12:20 ₹920.55 ₹921.10 ₹919.70 ₹919.70 -0.09% 1,169
12:25 ₹919.65 ₹920.90 ₹919.65 ₹920.35 +0.07% 512
12:30 ₹919.95 ₹921.00 ₹918.85 ₹919.00 -0.15% 1,099
12:35 ₹918.85 ₹920.00 ₹918.40 ₹919.00 +0.00% 1,144
12:40 ₹919.00 ₹919.45 ₹918.00 ₹919.10 +0.01% 995
12:45 ₹919.20 ₹920.40 ₹918.35 ₹919.80 +0.08% 597
12:50 ₹919.75 ₹920.05 ₹919.00 ₹919.45 -0.04% 416
12:55 ₹919.60 ₹921.40 ₹916.00 ₹917.20 -0.24% 3,932
13:00 ₹917.10 ₹917.10 ₹916.00 ₹916.30 -0.10% 697
13:05 ₹916.65 ₹917.85 ₹916.30 ₹917.75 +0.16% 818
13:10 ₹917.10 ₹918.00 ₹916.30 ₹916.55 -0.13% 1,294
13:15 ₹917.00 ₹918.15 ₹916.75 ₹917.00 +0.05% 515
13:20 ₹917.65 ₹918.90 ₹917.05 ₹917.15 +0.02% 1,194
13:25 ₹917.75 ₹917.80 ₹916.50 ₹916.70 -0.05% 1,693
13:30 ₹916.65 ₹917.35 ₹916.00 ₹916.00 -0.08% 3,194
13:35 ₹916.00 ₹917.95 ₹916.00 ₹916.30 +0.03% 2,027
13:40 ₹916.00 ₹918.35 ₹916.00 ₹917.10 +0.09% 3,497
13:45 ₹917.45 ₹917.95 ₹917.15 ₹917.20 +0.01% 1,014
13:50 ₹917.70 ₹918.80 ₹917.20 ₹917.70 +0.05% 1,039
13:55 ₹917.70 ₹918.25 ₹916.80 ₹916.80 -0.10% 931
14:00 ₹916.75 ₹916.75 ₹914.25 ₹915.75 -0.11% 3,605
14:05 ₹915.80 ₹917.60 ₹914.55 ₹917.35 +0.17% 3,937
14:10 ₹917.75 ₹920.00 ₹917.60 ₹920.00 +0.29% 5,400
14:15 ₹920.00 ₹920.00 ₹918.45 ₹919.80 -0.02% 935
14:20 ₹919.80 ₹920.90 ₹919.30 ₹919.55 -0.03% 10,309
14:25 ₹919.50 ₹919.75 ₹918.75 ₹919.75 +0.02% 1,783
14:30 ₹919.60 ₹919.90 ₹918.65 ₹919.90 +0.02% 781
14:35 ₹919.25 ₹920.00 ₹915.55 ₹916.80 -0.34% 3,516
14:40 ₹916.25 ₹918.00 ₹915.75 ₹917.45 +0.07% 1,353
14:45 ₹917.45 ₹918.00 ₹917.25 ₹917.75 +0.03% 1,700
14:50 ₹918.00 ₹918.00 ₹917.15 ₹918.00 +0.03% 3,327
14:55 ₹917.60 ₹918.00 ₹917.55 ₹918.00 +0.00% 4,650
15:00 ₹918.00 ₹918.00 ₹916.90 ₹917.75 -0.03% 12,909
15:05 ₹917.30 ₹917.90 ₹916.45 ₹917.05 -0.08% 5,477
15:10 ₹917.45 ₹917.75 ₹916.00 ₹917.50 +0.05% 8,670
15:15 ₹917.50 ₹918.00 ₹916.55 ₹917.00 -0.05% 5,467
15:20 ₹917.00 ₹917.00 ₹916.75 ₹917.00 +0.00% 6,398
15:25 ₹916.95 ₹917.00 ₹916.20 ₹917.00 +0.00% 9,366