Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,652.40 -0.54% NIFTY BANK 55,055.80 -0.13% NIFTY IT 27,908.70 -0.81% NIFTY MIDCAP 100 59,481.65 -0.47% NIFTY SMALLCAP 100 19,518.25 +0.36% NIFTY AUTO 25,130.75 -1.61% NIFTY PHARMA 26,445.85 -0.39% NIFTY FMCG 44,839.45 -0.81%
Open as of 12:27 IST · 2 min behind

← DALBHARAT

Dalmia Bharat 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.

21 Sep 2026

exchange daily bar: O ₹1,765.00 · H ₹1,814.40 · L ₹1,757.10 · C ₹1,764.40
Open ₹1,765.00 High ₹1,814.40 Low ₹1,759.20 Close ₹1,764.90 ▼ -0.01% in the session
1,8141,7871,75909:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,765 · H 1,814 · L 1,765 · C 1,80709:20 · O 1,807 · H 1,813 · L 1,785 · C 1,78509:25 · O 1,784 · H 1,789 · L 1,778 · C 1,78509:30 · O 1,786 · H 1,786 · L 1,782 · C 1,78209:35 · O 1,778 · H 1,782 · L 1,776 · C 1,77809:40 · O 1,778 · H 1,780 · L 1,778 · C 1,77909:45 · O 1,779 · H 1,779 · L 1,775 · C 1,77709:50 · O 1,772 · H 1,775 · L 1,771 · C 1,77309:55 · O 1,774 · H 1,778 · L 1,774 · C 1,77710:00 · O 1,777 · H 1,778 · L 1,767 · C 1,77010:05 · O 1,769 · H 1,770 · L 1,768 · C 1,77010:10 · O 1,770 · H 1,770 · L 1,768 · C 1,76910:15 · O 1,768 · H 1,769 · L 1,766 · C 1,76610:20 · O 1,766 · H 1,767 · L 1,765 · C 1,76610:25 · O 1,767 · H 1,769 · L 1,762 · C 1,76710:30 · O 1,769 · H 1,770 · L 1,768 · C 1,76910:35 · O 1,769 · H 1,769 · L 1,766 · C 1,76710:40 · O 1,766 · H 1,769 · L 1,764 · C 1,76910:45 · O 1,769 · H 1,770 · L 1,767 · C 1,77010:50 · O 1,769 · H 1,770 · L 1,768 · C 1,77010:55 · O 1,770 · H 1,770 · L 1,768 · C 1,76911:00 · O 1,767 · H 1,769 · L 1,767 · C 1,76911:05 · O 1,769 · H 1,770 · L 1,765 · C 1,76511:10 · O 1,765 · H 1,767 · L 1,765 · C 1,76611:15 · O 1,766 · H 1,766 · L 1,763 · C 1,76411:20 · O 1,766 · H 1,767 · L 1,764 · C 1,76611:27 · O 1,766 · H 1,766 · L 1,765 · C 1,76511:30 · O 1,764 · H 1,766 · L 1,763 · C 1,76511:35 · O 1,766 · H 1,766 · L 1,765 · C 1,76511:41 · O 1,766 · H 1,766 · L 1,764 · C 1,76611:46 · O 1,767 · H 1,768 · L 1,766 · C 1,76711:50 · O 1,767 · H 1,768 · L 1,766 · C 1,76711:55 · O 1,766 · H 1,768 · L 1,765 · C 1,76612:00 · O 1,766 · H 1,767 · L 1,764 · C 1,76512:05 · O 1,764 · H 1,767 · L 1,764 · C 1,76712:10 · O 1,767 · H 1,767 · L 1,766 · C 1,76612:15 · O 1,766 · H 1,766 · L 1,765 · C 1,76612:20 · O 1,765 · H 1,767 · L 1,765 · C 1,76512:25 · O 1,764 · H 1,765 · L 1,764 · C 1,76512:30 · O 1,766 · H 1,767 · L 1,765 · C 1,76512:35 · O 1,762 · H 1,766 · L 1,759 · C 1,76412:41 · O 1,764 · H 1,767 · L 1,764 · C 1,76612:45 · O 1,768 · H 1,768 · L 1,766 · C 1,76612:50 · O 1,767 · H 1,769 · L 1,767 · C 1,76712:55 · O 1,769 · H 1,769 · L 1,766 · C 1,76813:00 · O 1,767 · H 1,767 · L 1,765 · C 1,76713:06 · O 1,766 · H 1,766 · L 1,765 · C 1,76613:10 · O 1,765 · H 1,767 · L 1,765 · C 1,76613:17 · O 1,764 · H 1,767 · L 1,764 · C 1,76413:20 · O 1,763 · H 1,768 · L 1,761 · C 1,76713:26 · O 1,766 · H 1,766 · L 1,764 · C 1,76513:31 · O 1,765 · H 1,766 · L 1,764 · C 1,76513:35 · O 1,766 · H 1,766 · L 1,765 · C 1,76613:42 · O 1,765 · H 1,765 · L 1,764 · C 1,76413:45 · O 1,765 · H 1,766 · L 1,765 · C 1,76613:50 · O 1,766 · H 1,766 · L 1,765 · C 1,76513:55 · O 1,766 · H 1,767 · L 1,765 · C 1,76614:00 · O 1,767 · H 1,768 · L 1,766 · C 1,76814:05 · O 1,767 · H 1,768 · L 1,767 · C 1,76814:10 · O 1,768 · H 1,768 · L 1,765 · C 1,76514:15 · O 1,765 · H 1,766 · L 1,765 · C 1,76614:20 · O 1,766 · H 1,766 · L 1,764 · C 1,76414:25 · O 1,765 · H 1,765 · L 1,764 · C 1,76514:30 · O 1,764 · H 1,764 · L 1,764 · C 1,76414:36 · O 1,764 · H 1,765 · L 1,763 · C 1,76314:41 · O 1,764 · H 1,766 · L 1,764 · C 1,76614:45 · O 1,766 · H 1,767 · L 1,766 · C 1,76614:50 · O 1,767 · H 1,767 · L 1,764 · C 1,76414:55 · O 1,765 · H 1,766 · L 1,764 · C 1,76415:00 · O 1,764 · H 1,765 · L 1,764 · C 1,76415:05 · O 1,764 · H 1,765 · L 1,764 · C 1,76515:10 · O 1,765 · H 1,766 · L 1,764 · C 1,76415:15 · O 1,765 · H 1,768 · L 1,764 · C 1,76615:20 · O 1,764 · H 1,766 · L 1,764 · C 1,76515:25 · O 1,765 · H 1,767 · L 1,764 · C 1,765
1,8141,7871,75909:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,765 · H 1,814 · L 1,765 · C 1,78509:30 · O 1,786 · H 1,786 · L 1,776 · C 1,77909:45 · O 1,779 · H 1,779 · L 1,771 · C 1,77710:00 · O 1,777 · H 1,778 · L 1,767 · C 1,76910:15 · O 1,768 · H 1,769 · L 1,762 · C 1,76710:30 · O 1,769 · H 1,770 · L 1,764 · C 1,76910:45 · O 1,769 · H 1,770 · L 1,767 · C 1,76911:00 · O 1,767 · H 1,770 · L 1,765 · C 1,76611:15 · O 1,766 · H 1,767 · L 1,763 · C 1,76511:30 · O 1,764 · H 1,766 · L 1,763 · C 1,76611:45 · O 1,767 · H 1,768 · L 1,765 · C 1,76612:00 · O 1,766 · H 1,767 · L 1,764 · C 1,76612:15 · O 1,766 · H 1,767 · L 1,764 · C 1,76512:30 · O 1,766 · H 1,767 · L 1,759 · C 1,76612:45 · O 1,768 · H 1,769 · L 1,766 · C 1,76813:00 · O 1,767 · H 1,767 · L 1,765 · C 1,76613:15 · O 1,764 · H 1,768 · L 1,761 · C 1,76513:30 · O 1,765 · H 1,766 · L 1,764 · C 1,76413:45 · O 1,765 · H 1,767 · L 1,765 · C 1,76614:00 · O 1,767 · H 1,768 · L 1,765 · C 1,76514:15 · O 1,765 · H 1,766 · L 1,764 · C 1,76514:30 · O 1,764 · H 1,766 · L 1,763 · C 1,76614:45 · O 1,766 · H 1,767 · L 1,764 · C 1,76415:00 · O 1,764 · H 1,766 · L 1,764 · C 1,76415:15 · O 1,765 · H 1,768 · L 1,764 · C 1,765

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 ₹1,765.00 ₹1,814.40 ₹1,765.00 ₹1,806.90 — 10,454
09:20 ₹1,806.90 ₹1,812.80 ₹1,784.80 ₹1,784.80 -1.22% 10,840
09:25 ₹1,784.40 ₹1,788.60 ₹1,778.20 ₹1,785.00 +0.01% 9,667
09:30 ₹1,786.30 ₹1,786.30 ₹1,782.00 ₹1,782.40 -0.15% 5,888
09:35 ₹1,778.00 ₹1,782.00 ₹1,775.60 ₹1,778.20 -0.24% 2,906
09:40 ₹1,777.80 ₹1,779.90 ₹1,777.80 ₹1,778.80 +0.03% 972
09:45 ₹1,778.70 ₹1,778.70 ₹1,774.90 ₹1,777.10 -0.10% 1,626
09:50 ₹1,772.20 ₹1,774.80 ₹1,771.20 ₹1,773.10 -0.23% 3,019
09:55 ₹1,774.20 ₹1,777.50 ₹1,774.00 ₹1,777.40 +0.24% 1,574
10:00 ₹1,777.40 ₹1,777.70 ₹1,766.70 ₹1,770.00 -0.42% 2,893
10:05 ₹1,769.30 ₹1,770.00 ₹1,768.00 ₹1,770.00 +0.00% 402
10:10 ₹1,770.00 ₹1,770.00 ₹1,768.10 ₹1,768.90 -0.06% 354
10:15 ₹1,768.20 ₹1,769.00 ₹1,766.30 ₹1,766.30 -0.15% 704
10:20 ₹1,766.30 ₹1,767.00 ₹1,765.30 ₹1,765.60 -0.04% 313
10:25 ₹1,767.00 ₹1,768.50 ₹1,762.40 ₹1,766.80 +0.07% 642
10:30 ₹1,768.70 ₹1,769.50 ₹1,767.50 ₹1,768.90 +0.12% 390
10:35 ₹1,768.90 ₹1,768.90 ₹1,765.60 ₹1,766.70 -0.12% 408
10:40 ₹1,766.00 ₹1,768.60 ₹1,764.00 ₹1,768.60 +0.11% 660
10:45 ₹1,769.30 ₹1,769.90 ₹1,767.40 ₹1,769.90 +0.07% 467
10:50 ₹1,769.20 ₹1,769.90 ₹1,768.20 ₹1,769.80 -0.01% 287
10:55 ₹1,769.90 ₹1,770.00 ₹1,767.70 ₹1,768.70 -0.06% 3,615
11:00 ₹1,767.10 ₹1,769.20 ₹1,767.10 ₹1,768.60 -0.01% 363
11:05 ₹1,769.00 ₹1,769.70 ₹1,764.80 ₹1,765.00 -0.20% 1,233
11:10 ₹1,765.00 ₹1,767.20 ₹1,765.00 ₹1,766.00 +0.06% 386
11:15 ₹1,766.00 ₹1,766.00 ₹1,763.30 ₹1,764.40 -0.09% 233
11:20 ₹1,766.00 ₹1,767.00 ₹1,764.20 ₹1,765.80 +0.08% 524
11:27 ₹1,765.80 ₹1,765.80 ₹1,765.30 ₹1,765.30 -0.03% 44
11:30 ₹1,764.00 ₹1,766.00 ₹1,763.00 ₹1,764.70 -0.03% 436
11:35 ₹1,766.00 ₹1,766.00 ₹1,764.50 ₹1,764.90 +0.01% 248
11:41 ₹1,765.50 ₹1,766.40 ₹1,763.50 ₹1,766.40 +0.08% 293
11:46 ₹1,766.60 ₹1,767.50 ₹1,766.10 ₹1,766.50 +0.01% 368
11:50 ₹1,767.10 ₹1,767.50 ₹1,766.10 ₹1,766.60 +0.01% 150
11:55 ₹1,765.90 ₹1,767.60 ₹1,764.80 ₹1,766.00 -0.03% 329
12:00 ₹1,765.90 ₹1,766.50 ₹1,764.00 ₹1,765.00 -0.06% 904
12:05 ₹1,763.50 ₹1,767.40 ₹1,763.50 ₹1,767.40 +0.14% 1,362
12:10 ₹1,767.40 ₹1,767.40 ₹1,765.70 ₹1,765.80 -0.09% 285
12:15 ₹1,765.50 ₹1,766.30 ₹1,765.30 ₹1,765.70 -0.01% 232
12:20 ₹1,765.30 ₹1,767.30 ₹1,764.80 ₹1,765.00 -0.04% 200
12:25 ₹1,764.10 ₹1,765.00 ₹1,764.00 ₹1,764.50 -0.03% 396
12:30 ₹1,765.60 ₹1,766.90 ₹1,765.00 ₹1,765.00 +0.03% 244
12:35 ₹1,762.20 ₹1,765.50 ₹1,759.20 ₹1,764.10 -0.05% 3,129
12:41 ₹1,764.20 ₹1,766.90 ₹1,764.20 ₹1,765.80 +0.10% 58
12:45 ₹1,767.70 ₹1,768.00 ₹1,766.20 ₹1,766.20 +0.02% 318
12:50 ₹1,766.60 ₹1,768.70 ₹1,766.60 ₹1,767.20 +0.06% 408
12:55 ₹1,768.50 ₹1,768.90 ₹1,766.00 ₹1,767.60 +0.02% 786
13:00 ₹1,766.60 ₹1,767.20 ₹1,765.10 ₹1,767.20 -0.02% 371
13:06 ₹1,765.50 ₹1,765.70 ₹1,765.00 ₹1,765.70 -0.08% 373
13:10 ₹1,765.00 ₹1,766.80 ₹1,765.00 ₹1,765.80 +0.01% 456
13:17 ₹1,764.20 ₹1,767.30 ₹1,764.20 ₹1,764.20 -0.09% 711
13:20 ₹1,763.40 ₹1,768.00 ₹1,760.50 ₹1,767.00 +0.16% 18,883
13:26 ₹1,766.00 ₹1,766.00 ₹1,764.00 ₹1,765.00 -0.11% 11,824
13:31 ₹1,765.00 ₹1,766.40 ₹1,764.00 ₹1,765.00 +0.00% 3,813
13:35 ₹1,766.10 ₹1,766.20 ₹1,765.10 ₹1,765.80 +0.05% 360
13:42 ₹1,765.00 ₹1,765.10 ₹1,764.10 ₹1,764.10 -0.10% 338
13:45 ₹1,764.60 ₹1,765.50 ₹1,764.60 ₹1,765.50 +0.08% 19
13:50 ₹1,765.50 ₹1,765.90 ₹1,764.80 ₹1,765.00 -0.03% 105
13:55 ₹1,765.90 ₹1,767.00 ₹1,765.30 ₹1,766.20 +0.07% 237
14:00 ₹1,767.00 ₹1,767.60 ₹1,766.20 ₹1,767.60 +0.08% 88
14:05 ₹1,767.00 ₹1,768.00 ₹1,767.00 ₹1,768.00 +0.02% 199
14:10 ₹1,768.30 ₹1,768.30 ₹1,765.20 ₹1,765.20 -0.16% 253
14:15 ₹1,765.20 ₹1,765.50 ₹1,765.20 ₹1,765.50 +0.02% 213
14:20 ₹1,765.50 ₹1,765.50 ₹1,764.00 ₹1,764.00 -0.08% 640
14:25 ₹1,764.50 ₹1,765.10 ₹1,764.00 ₹1,765.10 +0.06% 915
14:30 ₹1,764.10 ₹1,764.20 ₹1,764.00 ₹1,764.20 -0.05% 268
14:36 ₹1,764.30 ₹1,765.30 ₹1,762.50 ₹1,762.50 -0.10% 4,182
14:41 ₹1,764.00 ₹1,765.50 ₹1,764.00 ₹1,765.50 +0.17% 1,006
14:45 ₹1,765.80 ₹1,767.40 ₹1,765.80 ₹1,766.10 +0.03% 678
14:50 ₹1,767.30 ₹1,767.30 ₹1,764.00 ₹1,764.40 -0.10% 1,637
14:55 ₹1,764.70 ₹1,765.70 ₹1,764.20 ₹1,764.20 -0.01% 438
15:00 ₹1,764.00 ₹1,764.80 ₹1,764.00 ₹1,764.30 +0.01% 3,961
15:05 ₹1,764.40 ₹1,764.60 ₹1,764.00 ₹1,764.50 +0.01% 1,014
15:10 ₹1,764.50 ₹1,765.90 ₹1,764.00 ₹1,764.10 -0.02% 2,305
15:15 ₹1,764.50 ₹1,767.50 ₹1,764.00 ₹1,765.80 +0.10% 1,694
15:20 ₹1,764.00 ₹1,765.90 ₹1,764.00 ₹1,764.50 -0.07% 782
15:25 ₹1,764.60 ₹1,766.90 ₹1,764.00 ₹1,764.90 +0.02% 3,782