Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← DCBBANK

DCB Bank 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 ₹218.20 · H ₹220.54 · L ₹216.47 · C ₹218.77
Open ₹217.00 High ₹220.54 Low ₹216.47 Close ₹219.10 ▲ +0.97% in the session
220.5218.5216.509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 217.0 · H 220.0 · L 217.0 · C 218.609:20 · O 218.7 · H 219.6 · L 218.7 · C 219.109:25 · O 219.2 · H 220.3 · L 219.2 · C 220.309:30 · O 220.0 · H 220.5 · L 219.2 · C 219.409:35 · O 219.4 · H 219.8 · L 219.0 · C 219.409:40 · O 219.3 · H 219.7 · L 219.1 · C 219.309:45 · O 219.2 · H 219.6 · L 219.0 · C 219.409:50 · O 219.3 · H 219.7 · L 218.6 · C 218.709:55 · O 218.7 · H 218.8 · L 218.3 · C 218.610:00 · O 218.8 · H 218.8 · L 218.3 · C 218.510:05 · O 218.4 · H 218.8 · L 218.2 · C 218.810:10 · O 218.8 · H 218.9 · L 218.5 · C 218.510:15 · O 218.4 · H 218.6 · L 218.4 · C 218.410:20 · O 218.4 · H 219.0 · L 218.3 · C 218.410:25 · O 218.4 · H 218.4 · L 218.2 · C 218.410:30 · O 218.2 · H 218.6 · L 218.1 · C 218.510:35 · O 218.4 · H 218.8 · L 218.4 · C 218.610:40 · O 218.5 · H 218.9 · L 218.5 · C 218.810:45 · O 218.8 · H 218.9 · L 218.8 · C 218.810:50 · O 218.8 · H 218.9 · L 218.6 · C 218.610:55 · O 218.6 · H 218.6 · L 216.5 · C 217.011:00 · O 217.1 · H 217.4 · L 216.8 · C 217.211:05 · O 217.2 · H 218.5 · L 217.1 · C 218.511:10 · O 218.4 · H 218.5 · L 218.2 · C 218.411:15 · O 218.5 · H 218.7 · L 218.4 · C 218.411:20 · O 218.4 · H 218.6 · L 218.3 · C 218.511:25 · O 218.7 · H 219.3 · L 218.5 · C 219.211:30 · O 219.0 · H 219.5 · L 218.9 · C 219.311:35 · O 219.3 · H 219.3 · L 219.1 · C 219.211:40 · O 219.1 · H 219.5 · L 219.0 · C 219.111:45 · O 219.1 · H 219.1 · L 218.6 · C 218.811:50 · O 218.8 · H 219.1 · L 218.6 · C 218.911:55 · O 219.3 · H 219.4 · L 219.0 · C 219.012:00 · O 219.1 · H 219.4 · L 219.0 · C 219.012:05 · O 219.1 · H 219.4 · L 218.7 · C 218.912:10 · O 218.9 · H 218.9 · L 218.7 · C 218.812:15 · O 218.8 · H 219.2 · L 218.6 · C 218.912:20 · O 219.0 · H 219.0 · L 218.6 · C 218.612:25 · O 218.7 · H 218.7 · L 218.4 · C 218.512:30 · O 218.6 · H 218.7 · L 218.5 · C 218.712:35 · O 218.6 · H 218.7 · L 218.4 · C 218.512:40 · O 218.6 · H 218.6 · L 218.4 · C 218.412:45 · O 218.6 · H 218.8 · L 218.5 · C 218.712:50 · O 218.6 · H 218.6 · L 218.4 · C 218.412:55 · O 218.4 · H 218.6 · L 218.3 · C 218.513:00 · O 218.5 · H 218.7 · L 218.4 · C 218.513:05 · O 218.5 · H 218.5 · L 218.4 · C 218.413:10 · O 218.3 · H 218.5 · L 218.2 · C 218.513:15 · O 218.4 · H 218.5 · L 218.4 · C 218.513:20 · O 218.5 · H 218.6 · L 217.6 · C 217.613:25 · O 217.6 · H 217.8 · L 217.5 · C 217.513:30 · O 217.7 · H 217.9 · L 217.5 · C 217.713:35 · O 217.7 · H 218.0 · L 217.6 · C 217.613:40 · O 217.6 · H 217.6 · L 217.2 · C 217.313:45 · O 217.3 · H 217.5 · L 217.2 · C 217.313:50 · O 217.3 · H 217.6 · L 217.1 · C 217.513:55 · O 217.5 · H 217.8 · L 217.4 · C 217.714:00 · O 217.7 · H 217.9 · L 217.2 · C 217.314:05 · O 217.3 · H 217.4 · L 217.1 · C 217.114:10 · O 217.1 · H 217.3 · L 217.1 · C 217.214:15 · O 217.2 · H 217.7 · L 217.2 · C 217.614:20 · O 217.7 · H 217.7 · L 217.4 · C 217.414:25 · O 217.4 · H 217.5 · L 217.3 · C 217.314:30 · O 217.4 · H 217.5 · L 217.3 · C 217.314:35 · O 217.3 · H 219.0 · L 217.2 · C 219.014:40 · O 218.9 · H 218.9 · L 218.5 · C 218.514:45 · O 218.4 · H 219.3 · L 218.2 · C 218.314:50 · O 218.3 · H 218.6 · L 218.2 · C 218.214:55 · O 218.1 · H 218.6 · L 218.1 · C 218.615:00 · O 218.7 · H 218.8 · L 218.5 · C 218.715:05 · O 218.8 · H 218.9 · L 218.5 · C 218.615:10 · O 218.6 · H 218.8 · L 218.3 · C 218.615:15 · O 218.6 · H 218.6 · L 218.3 · C 218.315:20 · O 218.5 · H 218.8 · L 218.2 · C 218.515:25 · O 218.7 · H 219.6 · L 218.0 · C 219.1
220.5218.5216.509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 217.0 · H 220.3 · L 217.0 · C 220.309:30 · O 220.0 · H 220.5 · L 219.0 · C 219.309:45 · O 219.2 · H 219.7 · L 218.3 · C 218.610:00 · O 218.8 · H 218.9 · L 218.2 · C 218.510:15 · O 218.4 · H 219.0 · L 218.2 · C 218.410:30 · O 218.2 · H 218.9 · L 218.1 · C 218.810:45 · O 218.8 · H 218.9 · L 216.5 · C 217.011:00 · O 217.1 · H 218.5 · L 216.8 · C 218.411:15 · O 218.5 · H 219.3 · L 218.3 · C 219.211:30 · O 219.0 · H 219.5 · L 218.9 · C 219.111:45 · O 219.1 · H 219.4 · L 218.6 · C 219.012:00 · O 219.1 · H 219.4 · L 218.7 · C 218.812:15 · O 218.8 · H 219.2 · L 218.4 · C 218.512:30 · O 218.6 · H 218.7 · L 218.4 · C 218.412:45 · O 218.6 · H 218.8 · L 218.3 · C 218.513:00 · O 218.5 · H 218.7 · L 218.2 · C 218.513:15 · O 218.4 · H 218.6 · L 217.5 · C 217.513:30 · O 217.7 · H 218.0 · L 217.2 · C 217.313:45 · O 217.3 · H 217.8 · L 217.1 · C 217.714:00 · O 217.7 · H 217.9 · L 217.1 · C 217.214:15 · O 217.2 · H 217.7 · L 217.2 · C 217.314:30 · O 217.4 · H 219.0 · L 217.2 · C 218.514:45 · O 218.4 · H 219.3 · L 218.1 · C 218.615:00 · O 218.7 · H 218.9 · L 218.3 · C 218.615:15 · O 218.6 · H 219.6 · L 218.0 · C 219.1

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 ₹217.00 ₹219.97 ₹217.00 ₹218.59 — 68,821
09:20 ₹218.69 ₹219.59 ₹218.68 ₹219.07 +0.22% 18,965
09:25 ₹219.24 ₹220.29 ₹219.24 ₹220.29 +0.56% 29,271
09:30 ₹220.00 ₹220.54 ₹219.22 ₹219.37 -0.42% 15,887
09:35 ₹219.39 ₹219.83 ₹219.02 ₹219.36 -0.00% 3,683
09:40 ₹219.27 ₹219.69 ₹219.14 ₹219.29 -0.03% 5,239
09:45 ₹219.20 ₹219.64 ₹219.02 ₹219.41 +0.05% 7,209
09:50 ₹219.33 ₹219.68 ₹218.58 ₹218.73 -0.31% 33,268
09:55 ₹218.70 ₹218.80 ₹218.30 ₹218.64 -0.04% 8,305
10:00 ₹218.76 ₹218.80 ₹218.30 ₹218.45 -0.09% 2,250
10:05 ₹218.44 ₹218.82 ₹218.19 ₹218.82 +0.17% 8,042
10:10 ₹218.83 ₹218.85 ₹218.50 ₹218.50 -0.15% 2,955
10:15 ₹218.39 ₹218.55 ₹218.37 ₹218.39 -0.05% 2,165
10:20 ₹218.42 ₹218.97 ₹218.33 ₹218.40 +0.00% 3,240
10:25 ₹218.40 ₹218.41 ₹218.20 ₹218.38 -0.01% 5,393
10:30 ₹218.20 ₹218.59 ₹218.11 ₹218.49 +0.05% 4,829
10:35 ₹218.36 ₹218.78 ₹218.36 ₹218.57 +0.04% 3,677
10:40 ₹218.49 ₹218.87 ₹218.49 ₹218.78 +0.10% 1,730
10:45 ₹218.78 ₹218.89 ₹218.75 ₹218.75 -0.01% 2,189
10:50 ₹218.75 ₹218.88 ₹218.61 ₹218.61 -0.06% 1,172
10:55 ₹218.61 ₹218.61 ₹216.47 ₹216.95 -0.76% 31,227
11:00 ₹217.13 ₹217.42 ₹216.83 ₹217.21 +0.12% 9,178
11:05 ₹217.18 ₹218.45 ₹217.11 ₹218.45 +0.57% 12,131
11:10 ₹218.38 ₹218.54 ₹218.18 ₹218.42 -0.01% 4,432
11:15 ₹218.47 ₹218.67 ₹218.38 ₹218.43 +0.00% 1,739
11:20 ₹218.43 ₹218.64 ₹218.34 ₹218.46 +0.01% 1,698
11:25 ₹218.74 ₹219.30 ₹218.50 ₹219.20 +0.34% 6,779
11:30 ₹219.02 ₹219.45 ₹218.85 ₹219.29 +0.04% 4,225
11:35 ₹219.32 ₹219.32 ₹219.12 ₹219.18 -0.05% 1,593
11:40 ₹219.09 ₹219.46 ₹218.98 ₹219.05 -0.06% 13,824
11:45 ₹219.05 ₹219.06 ₹218.64 ₹218.79 -0.12% 3,527
11:50 ₹218.75 ₹219.06 ₹218.63 ₹218.88 +0.04% 2,893
11:55 ₹219.26 ₹219.40 ₹219.03 ₹219.03 +0.07% 2,410
12:00 ₹219.10 ₹219.35 ₹219.00 ₹219.00 -0.01% 1,009
12:05 ₹219.06 ₹219.41 ₹218.70 ₹218.88 -0.05% 2,591
12:10 ₹218.87 ₹218.90 ₹218.65 ₹218.81 -0.03% 1,344
12:15 ₹218.81 ₹219.18 ₹218.62 ₹218.90 +0.04% 14,868
12:20 ₹218.98 ₹218.98 ₹218.56 ₹218.59 -0.14% 6,130
12:25 ₹218.67 ₹218.67 ₹218.39 ₹218.50 -0.04% 1,738
12:30 ₹218.63 ₹218.70 ₹218.47 ₹218.70 +0.09% 1,768
12:35 ₹218.56 ₹218.65 ₹218.43 ₹218.49 -0.10% 1,387
12:40 ₹218.62 ₹218.62 ₹218.39 ₹218.39 -0.05% 1,401
12:45 ₹218.55 ₹218.84 ₹218.46 ₹218.67 +0.13% 2,033
12:50 ₹218.58 ₹218.59 ₹218.42 ₹218.42 -0.11% 1,080
12:55 ₹218.41 ₹218.64 ₹218.29 ₹218.53 +0.05% 9,927
13:00 ₹218.49 ₹218.70 ₹218.40 ₹218.48 -0.02% 1,975
13:05 ₹218.49 ₹218.49 ₹218.38 ₹218.38 -0.05% 506
13:10 ₹218.34 ₹218.47 ₹218.15 ₹218.47 +0.04% 6,002
13:15 ₹218.38 ₹218.50 ₹218.38 ₹218.50 +0.01% 836
13:20 ₹218.51 ₹218.62 ₹217.60 ₹217.63 -0.40% 3,401
13:25 ₹217.63 ₹217.78 ₹217.47 ₹217.54 -0.04% 2,227
13:30 ₹217.65 ₹217.94 ₹217.49 ₹217.74 +0.09% 5,786
13:35 ₹217.74 ₹217.95 ₹217.57 ₹217.59 -0.07% 3,534
13:40 ₹217.59 ₹217.59 ₹217.22 ₹217.28 -0.14% 8,069
13:45 ₹217.26 ₹217.47 ₹217.21 ₹217.27 -0.00% 2,760
13:50 ₹217.26 ₹217.60 ₹217.13 ₹217.46 +0.09% 3,593
13:55 ₹217.46 ₹217.80 ₹217.38 ₹217.73 +0.12% 6,564
14:00 ₹217.73 ₹217.89 ₹217.24 ₹217.25 -0.22% 5,112
14:05 ₹217.25 ₹217.36 ₹217.10 ₹217.11 -0.06% 6,058
14:10 ₹217.11 ₹217.30 ₹217.10 ₹217.19 +0.04% 9,844
14:15 ₹217.19 ₹217.69 ₹217.19 ₹217.55 +0.17% 3,705
14:20 ₹217.66 ₹217.66 ₹217.41 ₹217.41 -0.06% 2,062
14:25 ₹217.40 ₹217.48 ₹217.30 ₹217.31 -0.05% 3,405
14:30 ₹217.43 ₹217.45 ₹217.30 ₹217.30 -0.00% 2,466
14:35 ₹217.30 ₹219.00 ₹217.20 ₹218.95 +0.76% 26,616
14:40 ₹218.90 ₹218.91 ₹218.46 ₹218.52 -0.20% 8,036
14:45 ₹218.42 ₹219.27 ₹218.20 ₹218.34 -0.08% 9,650
14:50 ₹218.34 ₹218.57 ₹218.18 ₹218.20 -0.06% 5,945
14:55 ₹218.14 ₹218.60 ₹218.06 ₹218.60 +0.18% 17,309
15:00 ₹218.66 ₹218.82 ₹218.48 ₹218.66 +0.03% 11,095
15:05 ₹218.84 ₹218.91 ₹218.51 ₹218.62 -0.02% 15,951
15:10 ₹218.62 ₹218.80 ₹218.27 ₹218.60 -0.01% 11,932
15:15 ₹218.60 ₹218.60 ₹218.25 ₹218.27 -0.15% 5,927
15:20 ₹218.45 ₹218.76 ₹218.19 ₹218.54 +0.12% 9,160
15:25 ₹218.68 ₹219.55 ₹218.03 ₹219.10 +0.26% 28,515