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.

23 Sep 2026

exchange daily bar: O ₹917.70 · H ₹968.00 · L ₹915.00 · C ₹963.50
Open ₹915.00 High ₹968.00 Low ₹915.00 Close ₹962.00 ▲ +5.14% in the session
968.0941.5915.009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 915.0 · H 923.6 · L 915.0 · C 921.809:20 · O 921.8 · H 935.9 · L 921.8 · C 934.309:25 · O 935.9 · H 935.9 · L 931.2 · C 932.309:30 · O 932.2 · H 932.2 · L 929.0 · C 930.209:35 · O 931.0 · H 932.0 · L 928.7 · C 930.909:40 · O 931.0 · H 932.0 · L 929.2 · C 932.009:45 · O 932.9 · H 933.0 · L 929.0 · C 929.809:50 · O 929.2 · H 931.0 · L 929.0 · C 930.109:55 · O 930.8 · H 930.9 · L 929.3 · C 929.610:00 · O 930.0 · H 930.0 · L 927.2 · C 927.310:05 · O 928.4 · H 930.3 · L 927.2 · C 929.210:10 · O 929.3 · H 938.0 · L 929.3 · C 937.810:15 · O 937.2 · H 938.0 · L 935.9 · C 937.510:20 · O 937.4 · H 937.6 · L 936.0 · C 937.510:25 · O 936.5 · H 937.5 · L 936.3 · C 937.510:30 · O 937.5 · H 937.5 · L 935.3 · C 936.610:35 · O 937.3 · H 937.4 · L 934.3 · C 935.510:40 · O 936.5 · H 936.5 · L 933.2 · C 934.010:45 · O 934.1 · H 934.3 · L 932.0 · C 932.710:50 · O 933.5 · H 933.5 · L 932.0 · C 932.310:55 · O 932.4 · H 933.0 · L 932.0 · C 933.011:00 · O 933.3 · H 935.8 · L 933.2 · C 935.811:05 · O 936.0 · H 937.1 · L 935.9 · C 936.311:10 · O 936.8 · H 946.4 · L 935.9 · C 946.411:15 · O 946.8 · H 948.0 · L 941.9 · C 942.811:20 · O 942.8 · H 949.0 · L 942.6 · C 948.411:25 · O 947.7 · H 949.7 · L 947.1 · C 947.511:30 · O 948.2 · H 948.5 · L 946.6 · C 948.311:35 · O 948.3 · H 948.3 · L 946.8 · C 947.811:40 · O 947.4 · H 947.9 · L 945.8 · C 947.511:45 · O 947.5 · H 947.5 · L 946.5 · C 947.011:50 · O 947.0 · H 948.5 · L 946.5 · C 947.711:55 · O 948.9 · H 950.0 · L 947.7 · C 949.412:00 · O 948.9 · H 954.9 · L 948.8 · C 954.012:05 · O 953.3 · H 956.0 · L 951.1 · C 953.012:10 · O 953.0 · H 954.0 · L 951.2 · C 952.912:15 · O 951.8 · H 954.9 · L 951.8 · C 953.912:20 · O 953.9 · H 953.9 · L 950.1 · C 952.112:25 · O 952.2 · H 952.2 · L 949.5 · C 950.012:30 · O 949.5 · H 951.5 · L 949.3 · C 951.512:35 · O 951.4 · H 952.0 · L 949.3 · C 949.912:40 · O 950.0 · H 950.0 · L 948.0 · C 949.012:45 · O 948.7 · H 949.3 · L 948.3 · C 949.112:50 · O 949.3 · H 949.6 · L 948.2 · C 948.512:55 · O 948.6 · H 949.8 · L 948.1 · C 948.713:00 · O 948.4 · H 950.0 · L 948.0 · C 949.813:05 · O 949.4 · H 950.0 · L 947.8 · C 948.713:10 · O 947.8 · H 954.3 · L 947.4 · C 953.313:15 · O 953.4 · H 953.8 · L 952.0 · C 953.313:20 · O 953.3 · H 953.3 · L 952.3 · C 953.213:25 · O 952.7 · H 954.6 · L 951.6 · C 951.613:30 · O 952.9 · H 952.9 · L 949.2 · C 952.313:35 · O 952.3 · H 955.0 · L 950.8 · C 954.913:40 · O 954.9 · H 954.9 · L 953.7 · C 954.813:45 · O 954.2 · H 955.0 · L 953.7 · C 954.113:50 · O 954.6 · H 955.0 · L 953.9 · C 954.913:55 · O 955.0 · H 955.7 · L 953.1 · C 955.014:00 · O 955.8 · H 956.0 · L 954.9 · C 955.514:05 · O 955.8 · H 955.8 · L 953.8 · C 955.314:10 · O 955.3 · H 955.8 · L 953.5 · C 953.814:15 · O 954.5 · H 956.0 · L 954.0 · C 955.514:20 · O 955.5 · H 958.6 · L 955.0 · C 958.614:25 · O 958.6 · H 959.0 · L 957.0 · C 958.714:30 · O 959.0 · H 961.0 · L 957.4 · C 957.414:35 · O 957.2 · H 958.6 · L 955.3 · C 955.714:40 · O 955.7 · H 958.5 · L 955.1 · C 957.614:45 · O 957.7 · H 957.7 · L 955.0 · C 955.914:50 · O 956.0 · H 956.5 · L 954.7 · C 955.114:55 · O 955.3 · H 955.7 · L 955.0 · C 955.515:00 · O 955.5 · H 967.3 · L 955.5 · C 965.815:05 · O 965.2 · H 968.0 · L 965.0 · C 965.015:10 · O 964.7 · H 965.0 · L 961.3 · C 964.215:15 · O 963.5 · H 964.6 · L 960.6 · C 961.515:20 · O 962.8 · H 964.7 · L 959.0 · C 962.015:25 · O 962.0 · H 963.0 · L 958.0 · C 962.0
968.0941.5915.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 915.0 · H 935.9 · L 915.0 · C 932.309:30 · O 932.2 · H 932.2 · L 928.7 · C 932.009:45 · O 932.9 · H 933.0 · L 929.0 · C 929.610:00 · O 930.0 · H 938.0 · L 927.2 · C 937.810:15 · O 937.2 · H 938.0 · L 935.9 · C 937.510:30 · O 937.5 · H 937.5 · L 933.2 · C 934.010:45 · O 934.1 · H 934.3 · L 932.0 · C 933.011:00 · O 933.3 · H 946.4 · L 933.2 · C 946.411:15 · O 946.8 · H 949.7 · L 941.9 · C 947.511:30 · O 948.2 · H 948.5 · L 945.8 · C 947.511:45 · O 947.5 · H 950.0 · L 946.5 · C 949.412:00 · O 948.9 · H 956.0 · L 948.8 · C 952.912:15 · O 951.8 · H 954.9 · L 949.5 · C 950.012:30 · O 949.5 · H 952.0 · L 948.0 · C 949.012:45 · O 948.7 · H 949.8 · L 948.1 · C 948.713:00 · O 948.4 · H 954.3 · L 947.4 · C 953.313:15 · O 953.4 · H 954.6 · L 951.6 · C 951.613:30 · O 952.9 · H 955.0 · L 949.2 · C 954.813:45 · O 954.2 · H 955.7 · L 953.1 · C 955.014:00 · O 955.8 · H 956.0 · L 953.5 · C 953.814:15 · O 954.5 · H 959.0 · L 954.0 · C 958.714:30 · O 959.0 · H 961.0 · L 955.1 · C 957.614:45 · O 957.7 · H 957.7 · L 954.7 · C 955.515:00 · O 955.5 · H 968.0 · L 955.5 · C 964.215:15 · O 963.5 · H 964.7 · L 958.0 · C 962.0

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 ₹915.00 ₹923.55 ₹915.00 ₹921.80 — 22,044
09:20 ₹921.80 ₹935.85 ₹921.75 ₹934.30 +1.36% 14,294
09:25 ₹935.85 ₹935.85 ₹931.15 ₹932.30 -0.21% 6,603
09:30 ₹932.15 ₹932.15 ₹929.00 ₹930.20 -0.23% 4,102
09:35 ₹931.00 ₹932.00 ₹928.70 ₹930.90 +0.08% 3,347
09:40 ₹931.00 ₹932.00 ₹929.15 ₹932.00 +0.12% 4,258
09:45 ₹932.90 ₹932.95 ₹928.95 ₹929.80 -0.24% 3,812
09:50 ₹929.20 ₹931.00 ₹929.00 ₹930.05 +0.03% 3,785
09:55 ₹930.75 ₹930.85 ₹929.25 ₹929.60 -0.05% 1,833
10:00 ₹930.00 ₹930.00 ₹927.20 ₹927.30 -0.25% 2,250
10:05 ₹928.40 ₹930.25 ₹927.20 ₹929.20 +0.20% 2,790
10:10 ₹929.30 ₹938.00 ₹929.30 ₹937.80 +0.93% 17,936
10:15 ₹937.20 ₹938.00 ₹935.90 ₹937.45 -0.04% 6,227
10:20 ₹937.40 ₹937.55 ₹936.00 ₹937.50 +0.01% 5,824
10:25 ₹936.50 ₹937.50 ₹936.25 ₹937.50 +0.00% 3,319
10:30 ₹937.50 ₹937.50 ₹935.30 ₹936.60 -0.10% 4,663
10:35 ₹937.30 ₹937.35 ₹934.25 ₹935.50 -0.12% 5,430
10:40 ₹936.45 ₹936.45 ₹933.20 ₹933.95 -0.17% 2,631
10:45 ₹934.10 ₹934.25 ₹932.00 ₹932.70 -0.13% 3,282
10:50 ₹933.45 ₹933.45 ₹932.00 ₹932.30 -0.04% 1,477
10:55 ₹932.35 ₹933.00 ₹932.00 ₹933.00 +0.08% 2,297
11:00 ₹933.25 ₹935.80 ₹933.20 ₹935.80 +0.30% 4,386
11:05 ₹936.00 ₹937.10 ₹935.90 ₹936.25 +0.05% 2,150
11:10 ₹936.80 ₹946.40 ₹935.90 ₹946.40 +1.08% 20,860
11:15 ₹946.80 ₹947.95 ₹941.90 ₹942.75 -0.39% 15,061
11:20 ₹942.75 ₹949.00 ₹942.55 ₹948.35 +0.59% 11,450
11:25 ₹947.65 ₹949.65 ₹947.05 ₹947.45 -0.09% 8,537
11:30 ₹948.20 ₹948.50 ₹946.55 ₹948.25 +0.08% 9,922
11:35 ₹948.30 ₹948.30 ₹946.80 ₹947.80 -0.05% 4,179
11:40 ₹947.35 ₹947.90 ₹945.75 ₹947.50 -0.03% 3,039
11:45 ₹947.50 ₹947.50 ₹946.50 ₹947.00 -0.05% 2,139
11:50 ₹947.00 ₹948.45 ₹946.50 ₹947.70 +0.07% 3,615
11:55 ₹948.90 ₹950.00 ₹947.70 ₹949.40 +0.18% 5,175
12:00 ₹948.90 ₹954.90 ₹948.75 ₹954.00 +0.48% 18,134
12:05 ₹953.25 ₹956.00 ₹951.05 ₹953.00 -0.10% 17,626
12:10 ₹953.00 ₹954.00 ₹951.20 ₹952.90 -0.01% 21,275
12:15 ₹951.80 ₹954.85 ₹951.75 ₹953.85 +0.10% 3,272
12:20 ₹953.90 ₹953.90 ₹950.05 ₹952.10 -0.18% 4,277
12:25 ₹952.20 ₹952.20 ₹949.45 ₹950.00 -0.22% 5,591
12:30 ₹949.45 ₹951.50 ₹949.30 ₹951.50 +0.16% 4,483
12:35 ₹951.40 ₹952.00 ₹949.30 ₹949.90 -0.17% 6,170
12:40 ₹949.95 ₹949.95 ₹947.95 ₹949.00 -0.09% 2,301
12:45 ₹948.65 ₹949.30 ₹948.25 ₹949.05 +0.01% 1,742
12:50 ₹949.25 ₹949.55 ₹948.15 ₹948.50 -0.06% 5,865
12:55 ₹948.60 ₹949.75 ₹948.05 ₹948.70 +0.02% 1,873
13:00 ₹948.40 ₹950.00 ₹948.00 ₹949.80 +0.12% 6,054
13:05 ₹949.35 ₹950.00 ₹947.75 ₹948.65 -0.12% 4,666
13:10 ₹947.80 ₹954.30 ₹947.40 ₹953.25 +0.48% 9,838
13:15 ₹953.35 ₹953.80 ₹952.00 ₹953.25 +0.00% 2,278
13:20 ₹953.25 ₹953.25 ₹952.25 ₹953.20 -0.01% 1,567
13:25 ₹952.70 ₹954.60 ₹951.55 ₹951.55 -0.17% 15,031
13:30 ₹952.85 ₹952.85 ₹949.20 ₹952.30 +0.08% 7,643
13:35 ₹952.30 ₹955.00 ₹950.80 ₹954.85 +0.27% 5,739
13:40 ₹954.90 ₹954.90 ₹953.70 ₹954.80 -0.01% 2,860
13:45 ₹954.15 ₹954.95 ₹953.70 ₹954.05 -0.08% 2,352
13:50 ₹954.60 ₹955.00 ₹953.85 ₹954.85 +0.08% 2,824
13:55 ₹955.00 ₹955.70 ₹953.05 ₹955.00 +0.02% 4,401
14:00 ₹955.80 ₹955.95 ₹954.85 ₹955.50 +0.05% 4,313
14:05 ₹955.80 ₹955.80 ₹953.80 ₹955.30 -0.02% 4,574
14:10 ₹955.30 ₹955.75 ₹953.50 ₹953.80 -0.16% 6,311
14:15 ₹954.45 ₹956.00 ₹954.00 ₹955.50 +0.18% 7,019
14:20 ₹955.50 ₹958.55 ₹954.95 ₹958.55 +0.32% 18,513
14:25 ₹958.55 ₹959.00 ₹957.00 ₹958.70 +0.02% 6,609
14:30 ₹958.95 ₹961.00 ₹957.40 ₹957.40 -0.14% 10,152
14:35 ₹957.20 ₹958.55 ₹955.30 ₹955.70 -0.18% 9,339
14:40 ₹955.70 ₹958.45 ₹955.10 ₹957.60 +0.20% 4,144
14:45 ₹957.65 ₹957.65 ₹955.00 ₹955.90 -0.18% 3,317
14:50 ₹956.00 ₹956.50 ₹954.70 ₹955.05 -0.09% 3,826
14:55 ₹955.25 ₹955.65 ₹955.00 ₹955.50 +0.05% 1,729
15:00 ₹955.50 ₹967.30 ₹955.50 ₹965.80 +1.08% 44,540
15:05 ₹965.15 ₹968.00 ₹965.00 ₹965.00 -0.08% 25,101
15:10 ₹964.65 ₹965.00 ₹961.30 ₹964.15 -0.09% 13,597
15:15 ₹963.50 ₹964.55 ₹960.55 ₹961.50 -0.27% 15,278
15:20 ₹962.80 ₹964.70 ₹959.00 ₹962.00 +0.05% 10,341
15:25 ₹962.00 ₹963.00 ₹958.00 ₹962.00 +0.00% 23,069