Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,679.25 -0.43% NIFTY BANK 55,185.45 +0.10% NIFTY IT 27,964.50 -0.61% NIFTY MIDCAP 100 59,651.70 -0.18% NIFTY SMALLCAP 100 19,539.20 +0.47% NIFTY AUTO 25,314.00 -0.89% NIFTY PHARMA 26,486.30 -0.24% NIFTY FMCG 44,931.90 -0.60%
Open as of 10:26 IST · about a minute behind

← DELHIVERY

Delhivery 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 ₹426.75 · H ₹437.60 · L ₹425.85 · C ₹435.00
Open ₹427.85 High ₹437.60 Low ₹425.85 Close ₹435.00 ▲ +1.67% in the session
437.6431.7425.909:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 427.9 · H 429.8 · L 425.9 · C 427.009:20 · O 426.9 · H 427.9 · L 426.5 · C 427.509:25 · O 427.5 · H 428.3 · L 427.0 · C 428.309:30 · O 429.5 · H 430.9 · L 428.2 · C 428.309:35 · O 428.8 · H 428.8 · L 427.4 · C 427.409:40 · O 427.3 · H 428.6 · L 427.1 · C 428.609:45 · O 428.3 · H 431.1 · L 428.3 · C 430.009:50 · O 430.2 · H 430.9 · L 429.8 · C 430.009:55 · O 430.0 · H 430.4 · L 428.8 · C 428.810:00 · O 428.8 · H 428.9 · L 426.8 · C 427.010:05 · O 427.0 · H 427.8 · L 426.8 · C 427.410:10 · O 427.2 · H 428.1 · L 427.2 · C 427.510:15 · O 427.5 · H 427.6 · L 427.0 · C 427.410:20 · O 427.4 · H 427.5 · L 427.0 · C 427.010:25 · O 427.0 · H 427.2 · L 426.8 · C 426.910:30 · O 426.9 · H 427.8 · L 426.9 · C 427.110:35 · O 427.1 · H 427.5 · L 426.9 · C 427.110:40 · O 427.2 · H 427.4 · L 427.0 · C 427.410:45 · O 427.1 · H 427.5 · L 426.7 · C 426.810:50 · O 426.8 · H 428.3 · L 426.8 · C 428.110:55 · O 428.0 · H 430.5 · L 427.8 · C 430.511:00 · O 430.2 · H 430.8 · L 430.1 · C 430.811:05 · O 430.7 · H 432.8 · L 430.6 · C 432.611:10 · O 432.4 · H 432.8 · L 431.9 · C 432.211:15 · O 432.1 · H 432.9 · L 432.0 · C 432.111:20 · O 432.3 · H 432.6 · L 432.1 · C 432.111:25 · O 432.3 · H 432.8 · L 432.0 · C 432.711:30 · O 432.5 · H 433.6 · L 432.3 · C 432.811:35 · O 432.7 · H 435.0 · L 432.7 · C 434.811:40 · O 434.9 · H 436.1 · L 434.8 · C 435.311:45 · O 435.2 · H 435.3 · L 434.7 · C 434.711:50 · O 434.6 · H 434.9 · L 434.2 · C 434.311:55 · O 434.3 · H 434.4 · L 433.9 · C 434.112:00 · O 434.0 · H 434.5 · L 432.7 · C 433.012:05 · O 432.9 · H 433.0 · L 432.2 · C 432.312:10 · O 432.4 · H 433.8 · L 431.6 · C 433.812:15 · O 433.9 · H 434.2 · L 433.6 · C 434.012:20 · O 434.0 · H 434.0 · L 433.0 · C 433.012:25 · O 433.2 · H 433.7 · L 433.1 · C 433.512:30 · O 433.5 · H 433.6 · L 433.0 · C 433.212:35 · O 433.3 · H 433.3 · L 432.6 · C 432.712:40 · O 432.6 · H 432.9 · L 432.4 · C 432.512:45 · O 432.5 · H 432.8 · L 432.4 · C 432.512:50 · O 432.6 · H 432.9 · L 432.5 · C 432.812:55 · O 432.9 · H 433.0 · L 432.7 · C 432.813:00 · O 433.0 · H 433.0 · L 432.5 · C 432.613:05 · O 432.6 · H 433.8 · L 432.6 · C 433.313:10 · O 433.3 · H 433.5 · L 432.9 · C 432.913:15 · O 432.9 · H 433.7 · L 432.7 · C 433.613:20 · O 433.6 · H 433.9 · L 432.9 · C 433.513:25 · O 433.4 · H 433.6 · L 433.0 · C 433.413:30 · O 433.4 · H 433.5 · L 432.9 · C 433.113:35 · O 433.1 · H 433.9 · L 432.9 · C 433.713:40 · O 433.8 · H 434.0 · L 433.3 · C 433.813:45 · O 433.8 · H 434.3 · L 433.8 · C 434.213:50 · O 434.2 · H 434.4 · L 433.7 · C 434.013:55 · O 433.8 · H 434.4 · L 433.5 · C 434.014:00 · O 434.1 · H 435.2 · L 433.7 · C 435.114:05 · O 435.1 · H 437.6 · L 434.7 · C 437.514:10 · O 437.2 · H 437.5 · L 436.3 · C 436.314:15 · O 436.3 · H 436.5 · L 435.8 · C 435.814:20 · O 435.8 · H 435.9 · L 435.1 · C 435.914:25 · O 435.6 · H 436.0 · L 435.3 · C 435.614:30 · O 435.7 · H 436.0 · L 435.2 · C 435.314:35 · O 435.3 · H 435.5 · L 435.1 · C 435.414:40 · O 435.1 · H 435.9 · L 435.0 · C 435.514:45 · O 435.5 · H 435.8 · L 435.2 · C 435.214:50 · O 435.2 · H 435.5 · L 435.0 · C 435.414:55 · O 435.4 · H 435.9 · L 435.1 · C 435.515:00 · O 435.4 · H 436.1 · L 435.3 · C 435.715:05 · O 435.8 · H 435.8 · L 435.2 · C 435.315:10 · O 435.3 · H 436.2 · L 435.0 · C 435.015:15 · O 435.0 · H 435.0 · L 435.0 · C 435.015:28 · O 435.0 · H 435.0 · L 435.0 · C 435.0
437.6431.7425.909:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 427.9 · H 429.8 · L 425.9 · C 428.309:30 · O 429.5 · H 430.9 · L 427.1 · C 428.609:45 · O 428.3 · H 431.1 · L 428.3 · C 428.810:00 · O 428.8 · H 428.9 · L 426.8 · C 427.510:15 · O 427.5 · H 427.6 · L 426.8 · C 426.910:30 · O 426.9 · H 427.8 · L 426.9 · C 427.410:45 · O 427.1 · H 430.5 · L 426.7 · C 430.511:00 · O 430.2 · H 432.8 · L 430.1 · C 432.211:15 · O 432.1 · H 432.9 · L 432.0 · C 432.711:30 · O 432.5 · H 436.1 · L 432.3 · C 435.311:45 · O 435.2 · H 435.3 · L 433.9 · C 434.112:00 · O 434.0 · H 434.5 · L 431.6 · C 433.812:15 · O 433.9 · H 434.2 · L 433.0 · C 433.512:30 · O 433.5 · H 433.6 · L 432.4 · C 432.512:45 · O 432.5 · H 433.0 · L 432.4 · C 432.813:00 · O 433.0 · H 433.8 · L 432.5 · C 432.913:15 · O 432.9 · H 433.9 · L 432.7 · C 433.413:30 · O 433.4 · H 434.0 · L 432.9 · C 433.813:45 · O 433.8 · H 434.4 · L 433.5 · C 434.014:00 · O 434.1 · H 437.6 · L 433.7 · C 436.314:15 · O 436.3 · H 436.5 · L 435.1 · C 435.614:30 · O 435.7 · H 436.0 · L 435.0 · C 435.514:45 · O 435.5 · H 435.9 · L 435.0 · C 435.515:00 · O 435.4 · H 436.2 · L 435.0 · C 435.015:15 · O 435.0 · H 435.0 · L 435.0 · C 435.0

74 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹427.85 ₹429.80 ₹425.85 ₹426.95 — 147,988
09:20 ₹426.90 ₹427.85 ₹426.50 ₹427.45 +0.12% 146,724
09:25 ₹427.45 ₹428.30 ₹427.00 ₹428.30 +0.20% 90,529
09:30 ₹429.50 ₹430.90 ₹428.20 ₹428.30 +0.00% 145,047
09:35 ₹428.75 ₹428.75 ₹427.35 ₹427.35 -0.22% 88,138
09:40 ₹427.30 ₹428.60 ₹427.10 ₹428.55 +0.28% 86,581
09:45 ₹428.25 ₹431.10 ₹428.25 ₹430.00 +0.34% 113,605
09:50 ₹430.15 ₹430.90 ₹429.75 ₹430.00 +0.00% 35,021
09:55 ₹430.00 ₹430.40 ₹428.80 ₹428.80 -0.28% 50,614
10:00 ₹428.75 ₹428.90 ₹426.80 ₹426.95 -0.43% 58,003
10:05 ₹427.00 ₹427.80 ₹426.80 ₹427.35 +0.09% 54,367
10:10 ₹427.20 ₹428.05 ₹427.15 ₹427.50 +0.04% 43,589
10:15 ₹427.50 ₹427.55 ₹427.00 ₹427.40 -0.02% 30,327
10:20 ₹427.40 ₹427.50 ₹426.95 ₹426.95 -0.11% 22,576
10:25 ₹427.00 ₹427.20 ₹426.80 ₹426.90 -0.01% 23,972
10:30 ₹426.90 ₹427.80 ₹426.85 ₹427.05 +0.04% 47,798
10:35 ₹427.05 ₹427.45 ₹426.90 ₹427.10 +0.01% 23,772
10:40 ₹427.15 ₹427.35 ₹427.00 ₹427.35 +0.06% 22,238
10:45 ₹427.10 ₹427.50 ₹426.70 ₹426.80 -0.13% 51,659
10:50 ₹426.80 ₹428.30 ₹426.80 ₹428.05 +0.29% 43,042
10:55 ₹427.95 ₹430.45 ₹427.80 ₹430.45 +0.56% 144,086
11:00 ₹430.20 ₹430.80 ₹430.10 ₹430.80 +0.08% 51,539
11:05 ₹430.65 ₹432.75 ₹430.60 ₹432.60 +0.42% 100,020
11:10 ₹432.40 ₹432.75 ₹431.85 ₹432.15 -0.10% 27,333
11:15 ₹432.05 ₹432.90 ₹432.00 ₹432.10 -0.01% 39,549
11:20 ₹432.30 ₹432.60 ₹432.10 ₹432.10 +0.00% 22,810
11:25 ₹432.30 ₹432.80 ₹432.00 ₹432.65 +0.13% 28,270
11:30 ₹432.45 ₹433.60 ₹432.25 ₹432.80 +0.03% 47,138
11:35 ₹432.65 ₹434.95 ₹432.65 ₹434.75 +0.45% 54,471
11:40 ₹434.85 ₹436.05 ₹434.75 ₹435.30 +0.13% 56,689
11:45 ₹435.15 ₹435.30 ₹434.70 ₹434.70 -0.14% 41,451
11:50 ₹434.60 ₹434.90 ₹434.20 ₹434.30 -0.09% 23,768
11:55 ₹434.30 ₹434.40 ₹433.90 ₹434.10 -0.05% 23,301
12:00 ₹434.00 ₹434.45 ₹432.70 ₹433.00 -0.25% 35,228
12:05 ₹432.90 ₹433.00 ₹432.15 ₹432.30 -0.16% 23,753
12:10 ₹432.35 ₹433.80 ₹431.60 ₹433.80 +0.35% 42,898
12:15 ₹433.90 ₹434.20 ₹433.60 ₹433.95 +0.03% 21,104
12:20 ₹433.95 ₹434.00 ₹433.00 ₹433.00 -0.22% 36,993
12:25 ₹433.15 ₹433.65 ₹433.05 ₹433.50 +0.12% 22,215
12:30 ₹433.45 ₹433.60 ₹433.00 ₹433.15 -0.08% 21,635
12:35 ₹433.25 ₹433.25 ₹432.55 ₹432.65 -0.12% 19,287
12:40 ₹432.55 ₹432.90 ₹432.40 ₹432.50 -0.03% 19,306
12:45 ₹432.50 ₹432.75 ₹432.40 ₹432.50 +0.00% 17,471
12:50 ₹432.60 ₹432.85 ₹432.45 ₹432.75 +0.06% 18,899
12:55 ₹432.85 ₹433.00 ₹432.65 ₹432.80 +0.01% 16,406
13:00 ₹432.95 ₹432.95 ₹432.50 ₹432.60 -0.05% 22,991
13:05 ₹432.60 ₹433.80 ₹432.60 ₹433.30 +0.16% 31,680
13:10 ₹433.30 ₹433.50 ₹432.85 ₹432.90 -0.09% 14,813
13:15 ₹432.85 ₹433.70 ₹432.65 ₹433.60 +0.16% 38,298
13:20 ₹433.55 ₹433.90 ₹432.85 ₹433.45 -0.03% 40,751
13:25 ₹433.40 ₹433.55 ₹433.00 ₹433.35 -0.02% 17,135
13:30 ₹433.35 ₹433.45 ₹432.90 ₹433.10 -0.06% 17,655
13:35 ₹433.05 ₹433.90 ₹432.90 ₹433.65 +0.13% 188,284
13:40 ₹433.75 ₹433.95 ₹433.25 ₹433.80 +0.03% 37,608
13:45 ₹433.75 ₹434.30 ₹433.75 ₹434.20 +0.09% 26,560
13:50 ₹434.20 ₹434.40 ₹433.65 ₹433.95 -0.06% 16,609
13:55 ₹433.80 ₹434.40 ₹433.50 ₹434.00 +0.01% 32,258
14:00 ₹434.05 ₹435.20 ₹433.65 ₹435.05 +0.24% 21,510
14:05 ₹435.05 ₹437.60 ₹434.70 ₹437.45 +0.55% 136,617
14:10 ₹437.20 ₹437.50 ₹436.25 ₹436.25 -0.27% 30,458
14:15 ₹436.25 ₹436.45 ₹435.80 ₹435.80 -0.10% 24,548
14:20 ₹435.75 ₹435.90 ₹435.10 ₹435.85 +0.01% 29,859
14:25 ₹435.55 ₹435.95 ₹435.30 ₹435.60 -0.06% 21,685
14:30 ₹435.65 ₹435.95 ₹435.20 ₹435.30 -0.07% 20,593
14:35 ₹435.30 ₹435.50 ₹435.05 ₹435.35 +0.01% 23,294
14:40 ₹435.10 ₹435.90 ₹435.00 ₹435.50 +0.03% 27,625
14:45 ₹435.50 ₹435.75 ₹435.20 ₹435.20 -0.07% 23,082
14:50 ₹435.20 ₹435.45 ₹435.00 ₹435.35 +0.03% 37,818
14:55 ₹435.40 ₹435.85 ₹435.10 ₹435.45 +0.02% 48,384
15:00 ₹435.35 ₹436.10 ₹435.25 ₹435.65 +0.05% 67,784
15:05 ₹435.75 ₹435.75 ₹435.15 ₹435.30 -0.08% 91,108
15:10 ₹435.25 ₹436.20 ₹435.00 ₹435.00 -0.07% 154,852
15:15 ₹435.00 ₹435.00 ₹435.00 ₹435.00 +0.00% 25
15:28 ₹435.00 ₹435.00 ₹435.00 ₹435.00 +0.00% 3,238,431