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

← DELTACORP

Delta Corp 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 ₹61.99 · H ₹63.55 · L ₹61.02 · C ₹61.77
Open ₹61.74 High ₹63.55 Low ₹61.02 Close ₹62.17 ▲ +0.70% in the session
63.5562.2961.0209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 61.74 · H 62.55 · L 61.43 · C 61.9709:20 · O 62.00 · H 62.00 · L 61.72 · C 62.0009:25 · O 61.99 · H 61.99 · L 61.81 · C 61.8509:30 · O 61.88 · H 61.89 · L 61.44 · C 61.7009:35 · O 61.68 · H 61.79 · L 61.61 · C 61.7009:40 · O 61.61 · H 61.67 · L 61.10 · C 61.3909:45 · O 61.32 · H 61.47 · L 61.02 · C 61.4709:50 · O 61.62 · H 61.77 · L 61.43 · C 61.7509:55 · O 61.68 · H 61.73 · L 61.46 · C 61.4910:00 · O 61.55 · H 61.55 · L 61.45 · C 61.5510:05 · O 61.54 · H 61.56 · L 61.48 · C 61.5210:10 · O 61.50 · H 61.58 · L 61.48 · C 61.5310:15 · O 61.48 · H 61.53 · L 61.40 · C 61.4010:20 · O 61.51 · H 61.51 · L 61.34 · C 61.3810:25 · O 61.38 · H 61.38 · L 61.35 · C 61.3510:30 · O 61.31 · H 61.99 · L 61.31 · C 61.8810:35 · O 61.88 · H 62.10 · L 61.82 · C 61.8810:40 · O 61.83 · H 61.94 · L 61.63 · C 61.7010:45 · O 61.71 · H 61.76 · L 61.65 · C 61.7610:50 · O 61.70 · H 61.70 · L 61.57 · C 61.5710:55 · O 61.63 · H 61.76 · L 61.63 · C 61.6811:00 · O 61.74 · H 61.75 · L 61.62 · C 61.7111:05 · O 61.70 · H 61.70 · L 61.60 · C 61.6511:10 · O 61.56 · H 61.63 · L 61.53 · C 61.6211:15 · O 61.54 · H 61.63 · L 61.54 · C 61.5611:20 · O 61.55 · H 61.60 · L 61.52 · C 61.6011:25 · O 61.55 · H 62.33 · L 61.54 · C 62.1111:30 · O 62.14 · H 62.15 · L 62.01 · C 62.1211:35 · O 62.14 · H 62.26 · L 62.08 · C 62.0911:40 · O 62.15 · H 62.80 · L 62.15 · C 62.6911:45 · O 62.75 · H 63.55 · L 62.55 · C 63.2511:50 · O 63.26 · H 63.31 · L 62.60 · C 62.6011:55 · O 62.74 · H 63.39 · L 62.74 · C 63.3412:00 · O 63.30 · H 63.40 · L 62.89 · C 62.9912:05 · O 63.00 · H 63.00 · L 62.77 · C 62.9112:10 · O 62.85 · H 62.88 · L 62.76 · C 62.7612:15 · O 62.80 · H 62.99 · L 62.73 · C 62.8312:20 · O 62.90 · H 62.90 · L 62.65 · C 62.7512:25 · O 62.75 · H 62.75 · L 62.43 · C 62.7112:30 · O 62.70 · H 62.70 · L 62.50 · C 62.6112:35 · O 62.62 · H 62.80 · L 62.60 · C 62.8012:41 · O 62.75 · H 62.89 · L 62.64 · C 62.7212:45 · O 62.70 · H 62.70 · L 62.63 · C 62.6312:50 · O 62.63 · H 62.66 · L 62.57 · C 62.5912:55 · O 62.55 · H 62.59 · L 62.49 · C 62.5913:00 · O 62.59 · H 62.59 · L 62.52 · C 62.5513:05 · O 62.50 · H 62.50 · L 62.23 · C 62.4213:10 · O 62.45 · H 62.70 · L 62.45 · C 62.7013:15 · O 62.70 · H 62.84 · L 62.65 · C 62.8213:20 · O 62.84 · H 62.84 · L 62.54 · C 62.5713:25 · O 62.57 · H 62.64 · L 62.56 · C 62.5813:30 · O 62.55 · H 62.65 · L 62.55 · C 62.5613:35 · O 62.57 · H 62.95 · L 62.57 · C 62.7713:40 · O 62.79 · H 62.84 · L 62.77 · C 62.7713:45 · O 62.77 · H 62.77 · L 62.72 · C 62.7213:50 · O 62.69 · H 62.70 · L 62.55 · C 62.5613:55 · O 62.65 · H 62.65 · L 62.58 · C 62.5814:00 · O 62.54 · H 62.58 · L 62.43 · C 62.5814:05 · O 62.58 · H 62.92 · L 62.55 · C 62.8314:10 · O 62.83 · H 62.88 · L 62.64 · C 62.8814:15 · O 62.88 · H 63.02 · L 62.74 · C 62.8314:20 · O 62.85 · H 62.87 · L 62.49 · C 62.5314:25 · O 62.55 · H 62.65 · L 62.41 · C 62.4114:30 · O 62.42 · H 62.42 · L 62.33 · C 62.3814:35 · O 62.38 · H 62.42 · L 62.33 · C 62.4014:40 · O 62.33 · H 62.39 · L 62.23 · C 62.2314:45 · O 62.23 · H 62.26 · L 61.69 · C 61.7514:50 · O 61.75 · H 61.91 · L 61.75 · C 61.8714:55 · O 61.82 · H 61.90 · L 61.59 · C 61.7315:00 · O 61.72 · H 61.95 · L 61.64 · C 61.8515:05 · O 61.83 · H 61.83 · L 61.52 · C 61.5215:10 · O 61.52 · H 61.77 · L 61.52 · C 61.6215:15 · O 61.64 · H 61.75 · L 61.59 · C 61.7015:20 · O 61.71 · H 62.15 · L 61.52 · C 62.1515:25 · O 61.99 · H 62.15 · L 61.73 · C 62.1515:30 · O 62.17 · H 62.17 · L 62.17 · C 62.17
63.5562.2961.0209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 61.74 · H 62.55 · L 61.43 · C 61.8509:30 · O 61.88 · H 61.89 · L 61.10 · C 61.3909:45 · O 61.32 · H 61.77 · L 61.02 · C 61.4910:00 · O 61.55 · H 61.58 · L 61.45 · C 61.5310:15 · O 61.48 · H 61.53 · L 61.34 · C 61.3510:30 · O 61.31 · H 62.10 · L 61.31 · C 61.7010:45 · O 61.71 · H 61.76 · L 61.57 · C 61.6811:00 · O 61.74 · H 61.75 · L 61.53 · C 61.6211:15 · O 61.54 · H 62.33 · L 61.52 · C 62.1111:30 · O 62.14 · H 62.80 · L 62.01 · C 62.6911:45 · O 62.75 · H 63.55 · L 62.55 · C 63.3412:00 · O 63.30 · H 63.40 · L 62.76 · C 62.7612:15 · O 62.80 · H 62.99 · L 62.43 · C 62.7112:30 · O 62.70 · H 62.89 · L 62.50 · C 62.7212:45 · O 62.70 · H 62.70 · L 62.49 · C 62.5913:00 · O 62.59 · H 62.70 · L 62.23 · C 62.7013:15 · O 62.70 · H 62.84 · L 62.54 · C 62.5813:30 · O 62.55 · H 62.95 · L 62.55 · C 62.7713:45 · O 62.77 · H 62.77 · L 62.55 · C 62.5814:00 · O 62.54 · H 62.92 · L 62.43 · C 62.8814:15 · O 62.88 · H 63.02 · L 62.41 · C 62.4114:30 · O 62.42 · H 62.42 · L 62.23 · C 62.2314:45 · O 62.23 · H 62.26 · L 61.59 · C 61.7315:00 · O 61.72 · H 61.95 · L 61.52 · C 61.6215:15 · O 61.64 · H 62.15 · L 61.52 · C 62.1515:30 · O 62.17 · H 62.17 · L 62.17 · C 62.17

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹61.74 ₹62.55 ₹61.43 ₹61.97 — 273,511
09:20 ₹62.00 ₹62.00 ₹61.72 ₹62.00 +0.05% 66,938
09:25 ₹61.99 ₹61.99 ₹61.81 ₹61.85 -0.24% 9,589
09:30 ₹61.88 ₹61.89 ₹61.44 ₹61.70 -0.24% 94,421
09:35 ₹61.68 ₹61.79 ₹61.61 ₹61.70 +0.00% 18,529
09:40 ₹61.61 ₹61.67 ₹61.10 ₹61.39 -0.50% 95,596
09:45 ₹61.32 ₹61.47 ₹61.02 ₹61.47 +0.13% 44,754
09:50 ₹61.62 ₹61.77 ₹61.43 ₹61.75 +0.46% 57,287
09:55 ₹61.68 ₹61.73 ₹61.46 ₹61.49 -0.42% 8,970
10:00 ₹61.55 ₹61.55 ₹61.45 ₹61.55 +0.10% 2,218
10:05 ₹61.54 ₹61.56 ₹61.48 ₹61.52 -0.05% 5,791
10:10 ₹61.50 ₹61.58 ₹61.48 ₹61.53 +0.02% 1,676
10:15 ₹61.48 ₹61.53 ₹61.40 ₹61.40 -0.21% 2,854
10:20 ₹61.51 ₹61.51 ₹61.34 ₹61.38 -0.03% 14,368
10:25 ₹61.38 ₹61.38 ₹61.35 ₹61.35 -0.05% 14,861
10:30 ₹61.31 ₹61.99 ₹61.31 ₹61.88 +0.86% 92,968
10:35 ₹61.88 ₹62.10 ₹61.82 ₹61.88 +0.00% 58,921
10:40 ₹61.83 ₹61.94 ₹61.63 ₹61.70 -0.29% 33,973
10:45 ₹61.71 ₹61.76 ₹61.65 ₹61.76 +0.10% 10,416
10:50 ₹61.70 ₹61.70 ₹61.57 ₹61.57 -0.31% 1,571
10:55 ₹61.63 ₹61.76 ₹61.63 ₹61.68 +0.18% 9,367
11:00 ₹61.74 ₹61.75 ₹61.62 ₹61.71 +0.05% 2,269
11:05 ₹61.70 ₹61.70 ₹61.60 ₹61.65 -0.10% 4,580
11:10 ₹61.56 ₹61.63 ₹61.53 ₹61.62 -0.05% 4,527
11:15 ₹61.54 ₹61.63 ₹61.54 ₹61.56 -0.10% 862
11:20 ₹61.55 ₹61.60 ₹61.52 ₹61.60 +0.06% 3,007
11:25 ₹61.55 ₹62.33 ₹61.54 ₹62.11 +0.83% 46,183
11:30 ₹62.14 ₹62.15 ₹62.01 ₹62.12 +0.02% 34,268
11:35 ₹62.14 ₹62.26 ₹62.08 ₹62.09 -0.05% 6,572
11:40 ₹62.15 ₹62.80 ₹62.15 ₹62.69 +0.97% 97,603
11:45 ₹62.75 ₹63.55 ₹62.55 ₹63.25 +0.89% 292,120
11:50 ₹63.26 ₹63.31 ₹62.60 ₹62.60 -1.03% 92,325
11:55 ₹62.74 ₹63.39 ₹62.74 ₹63.34 +1.18% 105,389
12:00 ₹63.30 ₹63.40 ₹62.89 ₹62.99 -0.55% 30,890
12:05 ₹63.00 ₹63.00 ₹62.77 ₹62.91 -0.13% 20,583
12:10 ₹62.85 ₹62.88 ₹62.76 ₹62.76 -0.24% 7,472
12:15 ₹62.80 ₹62.99 ₹62.73 ₹62.83 +0.11% 8,508
12:20 ₹62.90 ₹62.90 ₹62.65 ₹62.75 -0.13% 16,618
12:25 ₹62.75 ₹62.75 ₹62.43 ₹62.71 -0.06% 60,545
12:30 ₹62.70 ₹62.70 ₹62.50 ₹62.61 -0.16% 15,516
12:35 ₹62.62 ₹62.80 ₹62.60 ₹62.80 +0.30% 8,178
12:41 ₹62.75 ₹62.89 ₹62.64 ₹62.72 -0.13% 11,407
12:45 ₹62.70 ₹62.70 ₹62.63 ₹62.63 -0.14% 5,335
12:50 ₹62.63 ₹62.66 ₹62.57 ₹62.59 -0.06% 10,474
12:55 ₹62.55 ₹62.59 ₹62.49 ₹62.59 +0.00% 10,894
13:00 ₹62.59 ₹62.59 ₹62.52 ₹62.55 -0.06% 5,796
13:05 ₹62.50 ₹62.50 ₹62.23 ₹62.42 -0.21% 32,314
13:10 ₹62.45 ₹62.70 ₹62.45 ₹62.70 +0.45% 116,174
13:15 ₹62.70 ₹62.84 ₹62.65 ₹62.82 +0.19% 8,276
13:20 ₹62.84 ₹62.84 ₹62.54 ₹62.57 -0.40% 7,933
13:25 ₹62.57 ₹62.64 ₹62.56 ₹62.58 +0.02% 1,795
13:30 ₹62.55 ₹62.65 ₹62.55 ₹62.56 -0.03% 1,300
13:35 ₹62.57 ₹62.95 ₹62.57 ₹62.77 +0.34% 83,560
13:40 ₹62.79 ₹62.84 ₹62.77 ₹62.77 +0.00% 1,775
13:45 ₹62.77 ₹62.77 ₹62.72 ₹62.72 -0.08% 561
13:50 ₹62.69 ₹62.70 ₹62.55 ₹62.56 -0.26% 5,454
13:55 ₹62.65 ₹62.65 ₹62.58 ₹62.58 +0.03% 2,672
14:00 ₹62.54 ₹62.58 ₹62.43 ₹62.58 +0.00% 12,267
14:05 ₹62.58 ₹62.92 ₹62.55 ₹62.83 +0.40% 27,610
14:10 ₹62.83 ₹62.88 ₹62.64 ₹62.88 +0.08% 49,870
14:15 ₹62.88 ₹63.02 ₹62.74 ₹62.83 -0.08% 48,073
14:20 ₹62.85 ₹62.87 ₹62.49 ₹62.53 -0.48% 46,986
14:25 ₹62.55 ₹62.65 ₹62.41 ₹62.41 -0.19% 13,912
14:30 ₹62.42 ₹62.42 ₹62.33 ₹62.38 -0.05% 11,147
14:35 ₹62.38 ₹62.42 ₹62.33 ₹62.40 +0.03% 7,601
14:40 ₹62.33 ₹62.39 ₹62.23 ₹62.23 -0.27% 39,383
14:45 ₹62.23 ₹62.26 ₹61.69 ₹61.75 -0.77% 176,705
14:50 ₹61.75 ₹61.91 ₹61.75 ₹61.87 +0.19% 16,795
14:55 ₹61.82 ₹61.90 ₹61.59 ₹61.73 -0.23% 25,242
15:00 ₹61.72 ₹61.95 ₹61.64 ₹61.85 +0.19% 32,220
15:05 ₹61.83 ₹61.83 ₹61.52 ₹61.52 -0.53% 42,216
15:10 ₹61.52 ₹61.77 ₹61.52 ₹61.62 +0.16% 132,539
15:15 ₹61.64 ₹61.75 ₹61.59 ₹61.70 +0.13% 9,135
15:20 ₹61.71 ₹62.15 ₹61.52 ₹62.15 +0.73% 114,084
15:25 ₹61.99 ₹62.15 ₹61.73 ₹62.15 +0.00% 105,278
15:30 ₹62.17 ₹62.17 ₹62.17 ₹62.17 +0.03% 2,055