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.

23 Sep 2026

exchange daily bar: O ₹62.30 · H ₹69.00 · L ₹61.77 · C ₹68.65
Open ₹62.17 High ₹69.00 Low ₹61.77 Close ₹68.85 ▲ +10.74% in the session
69.0065.3961.7709:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 62.17 · H 62.37 · L 61.77 · C 61.9809:20 · O 62.12 · H 62.49 · L 61.85 · C 62.3509:25 · O 62.36 · H 62.66 · L 62.29 · C 62.3809:30 · O 62.37 · H 62.80 · L 62.37 · C 62.8009:35 · O 62.80 · H 63.59 · L 62.80 · C 63.1209:40 · O 63.14 · H 63.15 · L 62.83 · C 62.9009:45 · O 62.92 · H 63.68 · L 62.82 · C 63.3809:50 · O 63.40 · H 63.57 · L 63.15 · C 63.5709:55 · O 63.57 · H 63.63 · L 63.44 · C 63.4510:00 · O 63.44 · H 63.50 · L 63.18 · C 63.2010:05 · O 63.21 · H 63.29 · L 63.15 · C 63.2310:10 · O 63.24 · H 63.28 · L 63.04 · C 63.0410:15 · O 63.09 · H 63.09 · L 62.75 · C 62.7510:20 · O 62.82 · H 62.92 · L 62.78 · C 62.8810:25 · O 62.81 · H 63.00 · L 62.81 · C 62.9510:30 · O 62.95 · H 63.25 · L 62.84 · C 63.1510:35 · O 63.18 · H 63.20 · L 62.99 · C 63.1110:40 · O 63.08 · H 63.09 · L 62.94 · C 63.0510:45 · O 63.04 · H 63.07 · L 62.80 · C 62.8510:50 · O 62.86 · H 62.99 · L 62.86 · C 62.9110:55 · O 62.90 · H 63.01 · L 62.86 · C 62.9211:00 · O 63.00 · H 63.05 · L 62.92 · C 62.9611:05 · O 62.99 · H 63.05 · L 62.91 · C 63.0311:10 · O 63.02 · H 63.24 · L 63.01 · C 63.1211:15 · O 63.15 · H 63.17 · L 63.06 · C 63.1311:20 · O 63.13 · H 64.19 · L 63.13 · C 64.0511:25 · O 64.05 · H 64.50 · L 64.03 · C 64.2011:30 · O 64.20 · H 64.45 · L 64.08 · C 64.3011:35 · O 64.35 · H 64.50 · L 64.20 · C 64.2011:40 · O 64.20 · H 64.24 · L 63.90 · C 64.2111:45 · O 64.14 · H 64.26 · L 64.02 · C 64.1411:50 · O 64.17 · H 64.38 · L 64.11 · C 64.3311:55 · O 64.25 · H 64.50 · L 64.25 · C 64.5012:00 · O 64.46 · H 66.28 · L 64.46 · C 66.0812:05 · O 66.08 · H 67.20 · L 66.03 · C 67.0712:10 · O 67.13 · H 67.14 · L 66.16 · C 66.6512:15 · O 66.51 · H 66.57 · L 65.93 · C 66.3912:20 · O 66.31 · H 66.45 · L 65.80 · C 66.0312:25 · O 65.97 · H 66.00 · L 65.62 · C 65.7412:30 · O 65.76 · H 65.85 · L 65.70 · C 65.7712:35 · O 65.75 · H 66.45 · L 65.72 · C 66.0312:40 · O 66.10 · H 66.13 · L 65.80 · C 65.9412:45 · O 65.87 · H 66.10 · L 65.81 · C 66.1012:50 · O 66.10 · H 66.59 · L 66.10 · C 66.1512:55 · O 66.08 · H 66.60 · L 66.07 · C 66.4313:00 · O 66.42 · H 66.58 · L 66.13 · C 66.2213:05 · O 66.16 · H 66.28 · L 66.12 · C 66.1313:10 · O 66.11 · H 66.14 · L 65.86 · C 65.9613:15 · O 65.90 · H 66.50 · L 65.89 · C 66.4613:20 · O 66.44 · H 67.40 · L 66.41 · C 66.8013:25 · O 66.80 · H 67.20 · L 66.79 · C 66.9513:30 · O 66.82 · H 67.13 · L 66.80 · C 66.8913:35 · O 66.92 · H 66.92 · L 66.50 · C 66.7413:40 · O 66.70 · H 67.40 · L 66.66 · C 67.0113:45 · O 66.99 · H 67.09 · L 66.70 · C 66.9013:50 · O 66.84 · H 66.97 · L 66.71 · C 66.8313:55 · O 66.83 · H 66.89 · L 66.70 · C 66.7014:00 · O 66.72 · H 67.58 · L 66.60 · C 67.5114:05 · O 67.49 · H 67.54 · L 67.06 · C 67.5414:10 · O 67.53 · H 67.90 · L 67.30 · C 67.7914:15 · O 67.77 · H 67.82 · L 67.01 · C 67.2914:20 · O 67.35 · H 67.42 · L 67.17 · C 67.3614:25 · O 67.36 · H 67.95 · L 67.15 · C 67.7614:30 · O 67.70 · H 68.14 · L 67.66 · C 68.0214:35 · O 67.91 · H 68.68 · L 67.87 · C 68.1514:40 · O 68.12 · H 68.64 · L 67.85 · C 68.5014:45 · O 68.52 · H 68.85 · L 68.31 · C 68.6114:50 · O 68.58 · H 68.70 · L 67.78 · C 68.4214:55 · O 68.45 · H 68.69 · L 68.36 · C 68.4115:00 · O 68.30 · H 68.50 · L 68.06 · C 68.3515:05 · O 68.35 · H 68.61 · L 68.13 · C 68.5715:10 · O 68.51 · H 68.85 · L 68.42 · C 68.8515:15 · O 68.83 · H 68.90 · L 68.70 · C 68.7615:20 · O 68.76 · H 69.00 · L 68.64 · C 68.6615:25 · O 68.64 · H 69.00 · L 68.50 · C 68.8015:30 · O 68.85 · H 68.85 · L 68.85 · C 68.85
69.0065.3961.7709:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 62.17 · H 62.66 · L 61.77 · C 62.3809:30 · O 62.37 · H 63.59 · L 62.37 · C 62.9009:45 · O 62.92 · H 63.68 · L 62.82 · C 63.4510:00 · O 63.44 · H 63.50 · L 63.04 · C 63.0410:15 · O 63.09 · H 63.09 · L 62.75 · C 62.9510:30 · O 62.95 · H 63.25 · L 62.84 · C 63.0510:45 · O 63.04 · H 63.07 · L 62.80 · C 62.9211:00 · O 63.00 · H 63.24 · L 62.91 · C 63.1211:15 · O 63.15 · H 64.50 · L 63.06 · C 64.2011:30 · O 64.20 · H 64.50 · L 63.90 · C 64.2111:45 · O 64.14 · H 64.50 · L 64.02 · C 64.5012:00 · O 64.46 · H 67.20 · L 64.46 · C 66.6512:15 · O 66.51 · H 66.57 · L 65.62 · C 65.7412:30 · O 65.76 · H 66.45 · L 65.70 · C 65.9412:45 · O 65.87 · H 66.60 · L 65.81 · C 66.4313:00 · O 66.42 · H 66.58 · L 65.86 · C 65.9613:15 · O 65.90 · H 67.40 · L 65.89 · C 66.9513:30 · O 66.82 · H 67.40 · L 66.50 · C 67.0113:45 · O 66.99 · H 67.09 · L 66.70 · C 66.7014:00 · O 66.72 · H 67.90 · L 66.60 · C 67.7914:15 · O 67.77 · H 67.95 · L 67.01 · C 67.7614:30 · O 67.70 · H 68.68 · L 67.66 · C 68.5014:45 · O 68.52 · H 68.85 · L 67.78 · C 68.4115:00 · O 68.30 · H 68.85 · L 68.06 · C 68.8515:15 · O 68.83 · H 69.00 · L 68.50 · C 68.8015:30 · O 68.85 · H 68.85 · L 68.85 · C 68.85

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 ₹62.17 ₹62.37 ₹61.77 ₹61.98 — 56,590
09:20 ₹62.12 ₹62.49 ₹61.85 ₹62.35 +0.60% 95,179
09:25 ₹62.36 ₹62.66 ₹62.29 ₹62.38 +0.05% 89,086
09:30 ₹62.37 ₹62.80 ₹62.37 ₹62.80 +0.67% 41,735
09:35 ₹62.80 ₹63.59 ₹62.80 ₹63.12 +0.51% 399,206
09:40 ₹63.14 ₹63.15 ₹62.83 ₹62.90 -0.35% 38,104
09:45 ₹62.92 ₹63.68 ₹62.82 ₹63.38 +0.76% 174,112
09:50 ₹63.40 ₹63.57 ₹63.15 ₹63.57 +0.30% 110,294
09:55 ₹63.57 ₹63.63 ₹63.44 ₹63.45 -0.19% 33,365
10:00 ₹63.44 ₹63.50 ₹63.18 ₹63.20 -0.39% 21,707
10:05 ₹63.21 ₹63.29 ₹63.15 ₹63.23 +0.05% 24,810
10:10 ₹63.24 ₹63.28 ₹63.04 ₹63.04 -0.30% 19,701
10:15 ₹63.09 ₹63.09 ₹62.75 ₹62.75 -0.46% 47,812
10:20 ₹62.82 ₹62.92 ₹62.78 ₹62.88 +0.21% 33,113
10:25 ₹62.81 ₹63.00 ₹62.81 ₹62.95 +0.11% 166,309
10:30 ₹62.95 ₹63.25 ₹62.84 ₹63.15 +0.32% 14,253
10:35 ₹63.18 ₹63.20 ₹62.99 ₹63.11 -0.06% 19,963
10:40 ₹63.08 ₹63.09 ₹62.94 ₹63.05 -0.10% 7,511
10:45 ₹63.04 ₹63.07 ₹62.80 ₹62.85 -0.32% 24,719
10:50 ₹62.86 ₹62.99 ₹62.86 ₹62.91 +0.10% 5,940
10:55 ₹62.90 ₹63.01 ₹62.86 ₹62.92 +0.02% 6,218
11:00 ₹63.00 ₹63.05 ₹62.92 ₹62.96 +0.06% 4,611
11:05 ₹62.99 ₹63.05 ₹62.91 ₹63.03 +0.11% 7,882
11:10 ₹63.02 ₹63.24 ₹63.01 ₹63.12 +0.14% 16,428
11:15 ₹63.15 ₹63.17 ₹63.06 ₹63.13 +0.02% 37,131
11:20 ₹63.13 ₹64.19 ₹63.13 ₹64.05 +1.46% 371,955
11:25 ₹64.05 ₹64.50 ₹64.03 ₹64.20 +0.23% 397,127
11:30 ₹64.20 ₹64.45 ₹64.08 ₹64.30 +0.16% 160,721
11:35 ₹64.35 ₹64.50 ₹64.20 ₹64.20 -0.16% 70,363
11:40 ₹64.20 ₹64.24 ₹63.90 ₹64.21 +0.02% 81,865
11:45 ₹64.14 ₹64.26 ₹64.02 ₹64.14 -0.11% 53,703
11:50 ₹64.17 ₹64.38 ₹64.11 ₹64.33 +0.30% 60,051
11:55 ₹64.25 ₹64.50 ₹64.25 ₹64.50 +0.26% 49,766
12:00 ₹64.46 ₹66.28 ₹64.46 ₹66.08 +2.45% 1,320,876
12:05 ₹66.08 ₹67.20 ₹66.03 ₹67.07 +1.50% 1,427,348
12:10 ₹67.13 ₹67.14 ₹66.16 ₹66.65 -0.63% 745,705
12:15 ₹66.51 ₹66.57 ₹65.93 ₹66.39 -0.39% 325,896
12:20 ₹66.31 ₹66.45 ₹65.80 ₹66.03 -0.54% 273,261
12:25 ₹65.97 ₹66.00 ₹65.62 ₹65.74 -0.44% 240,586
12:30 ₹65.76 ₹65.85 ₹65.70 ₹65.77 +0.05% 83,191
12:35 ₹65.75 ₹66.45 ₹65.72 ₹66.03 +0.40% 195,160
12:40 ₹66.10 ₹66.13 ₹65.80 ₹65.94 -0.14% 62,783
12:45 ₹65.87 ₹66.10 ₹65.81 ₹66.10 +0.24% 56,096
12:50 ₹66.10 ₹66.59 ₹66.10 ₹66.15 +0.08% 220,142
12:55 ₹66.08 ₹66.60 ₹66.07 ₹66.43 +0.42% 177,016
13:00 ₹66.42 ₹66.58 ₹66.13 ₹66.22 -0.32% 78,369
13:05 ₹66.16 ₹66.28 ₹66.12 ₹66.13 -0.14% 77,130
13:10 ₹66.11 ₹66.14 ₹65.86 ₹65.96 -0.26% 73,664
13:15 ₹65.90 ₹66.50 ₹65.89 ₹66.46 +0.76% 93,701
13:20 ₹66.44 ₹67.40 ₹66.41 ₹66.80 +0.51% 694,591
13:25 ₹66.80 ₹67.20 ₹66.79 ₹66.95 +0.22% 184,262
13:30 ₹66.82 ₹67.13 ₹66.80 ₹66.89 -0.09% 206,309
13:35 ₹66.92 ₹66.92 ₹66.50 ₹66.74 -0.22% 186,540
13:40 ₹66.70 ₹67.40 ₹66.66 ₹67.01 +0.40% 401,707
13:45 ₹66.99 ₹67.09 ₹66.70 ₹66.90 -0.16% 116,537
13:50 ₹66.84 ₹66.97 ₹66.71 ₹66.83 -0.10% 48,192
13:55 ₹66.83 ₹66.89 ₹66.70 ₹66.70 -0.19% 115,686
14:00 ₹66.72 ₹67.58 ₹66.60 ₹67.51 +1.21% 468,412
14:05 ₹67.49 ₹67.54 ₹67.06 ₹67.54 +0.04% 195,376
14:10 ₹67.53 ₹67.90 ₹67.30 ₹67.79 +0.37% 335,055
14:15 ₹67.77 ₹67.82 ₹67.01 ₹67.29 -0.74% 454,374
14:20 ₹67.35 ₹67.42 ₹67.17 ₹67.36 +0.10% 81,278
14:25 ₹67.36 ₹67.95 ₹67.15 ₹67.76 +0.59% 412,240
14:30 ₹67.70 ₹68.14 ₹67.66 ₹68.02 +0.38% 800,818
14:35 ₹67.91 ₹68.68 ₹67.87 ₹68.15 +0.19% 825,073
14:40 ₹68.12 ₹68.64 ₹67.85 ₹68.50 +0.51% 458,077
14:45 ₹68.52 ₹68.85 ₹68.31 ₹68.61 +0.16% 947,994
14:50 ₹68.58 ₹68.70 ₹67.78 ₹68.42 -0.28% 659,572
14:55 ₹68.45 ₹68.69 ₹68.36 ₹68.41 -0.01% 678,890
15:00 ₹68.30 ₹68.50 ₹68.06 ₹68.35 -0.09% 339,994
15:05 ₹68.35 ₹68.61 ₹68.13 ₹68.57 +0.32% 380,482
15:10 ₹68.51 ₹68.85 ₹68.42 ₹68.85 +0.41% 563,615
15:15 ₹68.83 ₹68.90 ₹68.70 ₹68.76 -0.13% 598,633
15:20 ₹68.76 ₹69.00 ₹68.64 ₹68.66 -0.15% 592,323
15:25 ₹68.64 ₹69.00 ₹68.50 ₹68.80 +0.20% 581,032
15:30 ₹68.85 ₹68.85 ₹68.85 ₹68.85 +0.07% 200