Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,611.25 -0.72% NIFTY BANK 54,757.05 -0.67% NIFTY IT 27,957.55 -0.63% NIFTY MIDCAP 100 59,547.75 -0.36% NIFTY SMALLCAP 100 19,449.30 +0.00% NIFTY AUTO 25,278.25 -1.03% NIFTY PHARMA 26,439.70 -0.41% NIFTY FMCG 44,827.05 -0.84%
Open as of 09:56 IST · 2 min behind

← 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.

25 Sep 2026

exchange daily bar: O ₹73.44 · H ₹77.89 · L ₹69.31 · C ₹76.84
Open ₹72.16 High ₹77.89 Low ₹69.31 Close ₹76.80 ▲ +6.43% in the session
77.8973.6069.3109:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 72.16 · H 72.39 · L 69.31 · C 69.8009:20 · O 69.81 · H 69.94 · L 69.48 · C 69.6209:25 · O 69.65 · H 69.93 · L 69.44 · C 69.9309:30 · O 69.98 · H 70.84 · L 69.83 · C 70.6709:35 · O 70.66 · H 70.95 · L 70.51 · C 70.6509:40 · O 70.66 · H 70.85 · L 70.21 · C 70.5209:45 · O 70.62 · H 71.50 · L 70.62 · C 71.2009:50 · O 71.24 · H 71.24 · L 70.57 · C 70.7009:55 · O 70.70 · H 71.89 · L 70.63 · C 71.1610:00 · O 71.07 · H 71.44 · L 70.90 · C 71.1610:05 · O 71.21 · H 71.29 · L 70.86 · C 71.1510:10 · O 71.15 · H 71.34 · L 71.02 · C 71.3010:15 · O 71.29 · H 71.29 · L 71.00 · C 71.1710:20 · O 71.15 · H 71.15 · L 70.63 · C 70.9610:25 · O 70.91 · H 71.12 · L 70.80 · C 71.0710:30 · O 71.08 · H 71.12 · L 70.92 · C 70.9710:35 · O 70.92 · H 71.00 · L 70.85 · C 71.0010:40 · O 71.04 · H 71.18 · L 71.00 · C 71.1010:45 · O 71.10 · H 71.14 · L 71.00 · C 71.0110:50 · O 71.02 · H 71.09 · L 70.89 · C 70.9610:55 · O 70.87 · H 70.96 · L 70.76 · C 70.8311:00 · O 70.83 · H 70.99 · L 70.83 · C 70.9911:05 · O 70.91 · H 71.19 · L 70.86 · C 71.0811:10 · O 71.08 · H 71.14 · L 71.00 · C 71.0911:15 · O 71.09 · H 71.09 · L 71.00 · C 71.0411:20 · O 71.01 · H 71.16 · L 71.01 · C 71.1111:25 · O 71.15 · H 71.50 · L 71.11 · C 71.3711:30 · O 71.49 · H 71.79 · L 71.39 · C 71.5011:35 · O 71.53 · H 71.84 · L 71.53 · C 71.8411:40 · O 71.85 · H 71.85 · L 71.35 · C 71.6811:45 · O 71.66 · H 72.00 · L 71.53 · C 71.9211:50 · O 71.99 · H 72.00 · L 71.69 · C 71.8811:55 · O 71.81 · H 72.55 · L 71.80 · C 72.4512:00 · O 72.28 · H 74.40 · L 72.28 · C 74.1512:05 · O 74.18 · H 76.20 · L 73.95 · C 76.0112:10 · O 76.02 · H 76.79 · L 75.70 · C 76.3112:15 · O 76.31 · H 77.40 · L 76.04 · C 76.4612:20 · O 76.45 · H 76.88 · L 75.81 · C 76.6312:25 · O 76.74 · H 77.45 · L 75.99 · C 76.3112:30 · O 76.37 · H 77.37 · L 76.10 · C 76.7012:35 · O 76.73 · H 77.28 · L 76.71 · C 77.1212:40 · O 77.13 · H 77.46 · L 76.82 · C 77.1412:45 · O 77.19 · H 77.69 · L 76.91 · C 77.2412:50 · O 77.25 · H 77.60 · L 77.03 · C 77.4912:55 · O 77.48 · H 77.89 · L 76.89 · C 76.9713:00 · O 76.91 · H 77.36 · L 76.51 · C 77.2513:05 · O 77.13 · H 77.21 · L 76.71 · C 76.7213:10 · O 76.77 · H 77.09 · L 76.60 · C 76.9113:15 · O 76.91 · H 76.97 · L 76.60 · C 76.7113:20 · O 76.79 · H 77.00 · L 76.71 · C 76.8513:25 · O 76.81 · H 76.85 · L 76.60 · C 76.7413:30 · O 76.68 · H 76.90 · L 76.62 · C 76.8713:35 · O 76.80 · H 76.88 · L 76.65 · C 76.7313:40 · O 76.74 · H 76.82 · L 76.67 · C 76.7213:45 · O 76.78 · H 76.90 · L 76.63 · C 76.7113:50 · O 76.76 · H 77.19 · L 76.66 · C 77.0713:55 · O 77.01 · H 77.44 · L 76.85 · C 77.0614:00 · O 77.06 · H 77.35 · L 77.04 · C 77.2414:05 · O 77.24 · H 77.48 · L 77.23 · C 77.3614:10 · O 77.36 · H 77.39 · L 77.20 · C 77.3014:15 · O 77.23 · H 77.32 · L 77.02 · C 77.2014:20 · O 77.15 · H 77.59 · L 77.08 · C 77.2314:25 · O 77.24 · H 77.31 · L 77.03 · C 77.2314:30 · O 77.26 · H 77.31 · L 77.11 · C 77.2714:35 · O 77.27 · H 77.30 · L 77.09 · C 77.1114:40 · O 77.17 · H 77.19 · L 77.02 · C 77.0514:45 · O 77.05 · H 77.09 · L 75.99 · C 76.5014:50 · O 76.59 · H 76.70 · L 76.27 · C 76.6814:55 · O 76.70 · H 76.70 · L 76.40 · C 76.5815:00 · O 76.55 · H 76.61 · L 76.45 · C 76.6115:05 · O 76.65 · H 77.41 · L 76.61 · C 77.0015:10 · O 77.01 · H 77.10 · L 76.42 · C 76.6315:15 · O 76.70 · H 76.94 · L 76.50 · C 76.9015:20 · O 76.95 · H 77.00 · L 76.55 · C 76.8315:25 · O 76.83 · H 77.07 · L 76.52 · C 76.8015:30 · O 76.80 · H 76.80 · L 76.80 · C 76.80
77.8973.6069.3109:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 72.16 · H 72.39 · L 69.31 · C 69.9309:30 · O 69.98 · H 70.95 · L 69.83 · C 70.5209:45 · O 70.62 · H 71.89 · L 70.57 · C 71.1610:00 · O 71.07 · H 71.44 · L 70.86 · C 71.3010:15 · O 71.29 · H 71.29 · L 70.63 · C 71.0710:30 · O 71.08 · H 71.18 · L 70.85 · C 71.1010:45 · O 71.10 · H 71.14 · L 70.76 · C 70.8311:00 · O 70.83 · H 71.19 · L 70.83 · C 71.0911:15 · O 71.09 · H 71.50 · L 71.00 · C 71.3711:30 · O 71.49 · H 71.85 · L 71.35 · C 71.6811:45 · O 71.66 · H 72.55 · L 71.53 · C 72.4512:00 · O 72.28 · H 76.79 · L 72.28 · C 76.3112:15 · O 76.31 · H 77.45 · L 75.81 · C 76.3112:30 · O 76.37 · H 77.46 · L 76.10 · C 77.1412:45 · O 77.19 · H 77.89 · L 76.89 · C 76.9713:00 · O 76.91 · H 77.36 · L 76.51 · C 76.9113:15 · O 76.91 · H 77.00 · L 76.60 · C 76.7413:30 · O 76.68 · H 76.90 · L 76.62 · C 76.7213:45 · O 76.78 · H 77.44 · L 76.63 · C 77.0614:00 · O 77.06 · H 77.48 · L 77.04 · C 77.3014:15 · O 77.23 · H 77.59 · L 77.02 · C 77.2314:30 · O 77.26 · H 77.31 · L 77.02 · C 77.0514:45 · O 77.05 · H 77.09 · L 75.99 · C 76.5815:00 · O 76.55 · H 77.41 · L 76.42 · C 76.6315:15 · O 76.70 · H 77.07 · L 76.50 · C 76.8015:30 · O 76.80 · H 76.80 · L 76.80 · C 76.80

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 ₹72.16 ₹72.39 ₹69.31 ₹69.80 — 793,209
09:20 ₹69.81 ₹69.94 ₹69.48 ₹69.62 -0.26% 206,267
09:25 ₹69.65 ₹69.93 ₹69.44 ₹69.93 +0.45% 184,382
09:30 ₹69.98 ₹70.84 ₹69.83 ₹70.67 +1.06% 397,760
09:35 ₹70.66 ₹70.95 ₹70.51 ₹70.65 -0.03% 101,126
09:40 ₹70.66 ₹70.85 ₹70.21 ₹70.52 -0.18% 139,812
09:45 ₹70.62 ₹71.50 ₹70.62 ₹71.20 +0.96% 231,925
09:50 ₹71.24 ₹71.24 ₹70.57 ₹70.70 -0.70% 126,039
09:55 ₹70.70 ₹71.89 ₹70.63 ₹71.16 +0.65% 547,424
10:00 ₹71.07 ₹71.44 ₹70.90 ₹71.16 +0.00% 61,327
10:05 ₹71.21 ₹71.29 ₹70.86 ₹71.15 -0.01% 30,255
10:10 ₹71.15 ₹71.34 ₹71.02 ₹71.30 +0.21% 23,124
10:15 ₹71.29 ₹71.29 ₹71.00 ₹71.17 -0.18% 18,285
10:20 ₹71.15 ₹71.15 ₹70.63 ₹70.96 -0.30% 135,797
10:25 ₹70.91 ₹71.12 ₹70.80 ₹71.07 +0.16% 36,180
10:30 ₹71.08 ₹71.12 ₹70.92 ₹70.97 -0.14% 17,925
10:35 ₹70.92 ₹71.00 ₹70.85 ₹71.00 +0.04% 27,791
10:40 ₹71.04 ₹71.18 ₹71.00 ₹71.10 +0.14% 43,381
10:45 ₹71.10 ₹71.14 ₹71.00 ₹71.01 -0.13% 10,341
10:50 ₹71.02 ₹71.09 ₹70.89 ₹70.96 -0.07% 26,715
10:55 ₹70.87 ₹70.96 ₹70.76 ₹70.83 -0.18% 40,442
11:00 ₹70.83 ₹70.99 ₹70.83 ₹70.99 +0.23% 15,839
11:05 ₹70.91 ₹71.19 ₹70.86 ₹71.08 +0.13% 22,546
11:10 ₹71.08 ₹71.14 ₹71.00 ₹71.09 +0.01% 15,106
11:15 ₹71.09 ₹71.09 ₹71.00 ₹71.04 -0.07% 3,506
11:20 ₹71.01 ₹71.16 ₹71.01 ₹71.11 +0.10% 9,838
11:25 ₹71.15 ₹71.50 ₹71.11 ₹71.37 +0.37% 81,413
11:30 ₹71.49 ₹71.79 ₹71.39 ₹71.50 +0.18% 80,534
11:35 ₹71.53 ₹71.84 ₹71.53 ₹71.84 +0.48% 27,170
11:40 ₹71.85 ₹71.85 ₹71.35 ₹71.68 -0.22% 55,103
11:45 ₹71.66 ₹72.00 ₹71.53 ₹71.92 +0.33% 60,642
11:50 ₹71.99 ₹72.00 ₹71.69 ₹71.88 -0.06% 135,132
11:55 ₹71.81 ₹72.55 ₹71.80 ₹72.45 +0.79% 174,778
12:00 ₹72.28 ₹74.40 ₹72.28 ₹74.15 +2.35% 693,774
12:05 ₹74.18 ₹76.20 ₹73.95 ₹76.01 +2.51% 1,866,845
12:10 ₹76.02 ₹76.79 ₹75.70 ₹76.31 +0.39% 1,766,901
12:15 ₹76.31 ₹77.40 ₹76.04 ₹76.46 +0.20% 2,462,103
12:20 ₹76.45 ₹76.88 ₹75.81 ₹76.63 +0.22% 1,280,583
12:25 ₹76.74 ₹77.45 ₹75.99 ₹76.31 -0.42% 1,870,081
12:30 ₹76.37 ₹77.37 ₹76.10 ₹76.70 +0.51% 883,682
12:35 ₹76.73 ₹77.28 ₹76.71 ₹77.12 +0.55% 752,362
12:40 ₹77.13 ₹77.46 ₹76.82 ₹77.14 +0.03% 929,183
12:45 ₹77.19 ₹77.69 ₹76.91 ₹77.24 +0.13% 1,366,839
12:50 ₹77.25 ₹77.60 ₹77.03 ₹77.49 +0.32% 620,849
12:55 ₹77.48 ₹77.89 ₹76.89 ₹76.97 -0.67% 1,287,642
13:00 ₹76.91 ₹77.36 ₹76.51 ₹77.25 +0.36% 758,148
13:05 ₹77.13 ₹77.21 ₹76.71 ₹76.72 -0.69% 273,959
13:10 ₹76.77 ₹77.09 ₹76.60 ₹76.91 +0.25% 345,906
13:15 ₹76.91 ₹76.97 ₹76.60 ₹76.71 -0.26% 247,103
13:20 ₹76.79 ₹77.00 ₹76.71 ₹76.85 +0.18% 257,303
13:25 ₹76.81 ₹76.85 ₹76.60 ₹76.74 -0.14% 233,971
13:30 ₹76.68 ₹76.90 ₹76.62 ₹76.87 +0.17% 118,343
13:35 ₹76.80 ₹76.88 ₹76.65 ₹76.73 -0.18% 158,584
13:40 ₹76.74 ₹76.82 ₹76.67 ₹76.72 -0.01% 154,080
13:45 ₹76.78 ₹76.90 ₹76.63 ₹76.71 -0.01% 158,997
13:50 ₹76.76 ₹77.19 ₹76.66 ₹77.07 +0.47% 317,677
13:55 ₹77.01 ₹77.44 ₹76.85 ₹77.06 -0.01% 302,754
14:00 ₹77.06 ₹77.35 ₹77.04 ₹77.24 +0.23% 203,275
14:05 ₹77.24 ₹77.48 ₹77.23 ₹77.36 +0.16% 203,858
14:10 ₹77.36 ₹77.39 ₹77.20 ₹77.30 -0.08% 140,534
14:15 ₹77.23 ₹77.32 ₹77.02 ₹77.20 -0.13% 140,054
14:20 ₹77.15 ₹77.59 ₹77.08 ₹77.23 +0.04% 296,525
14:25 ₹77.24 ₹77.31 ₹77.03 ₹77.23 +0.00% 141,251
14:30 ₹77.26 ₹77.31 ₹77.11 ₹77.27 +0.05% 110,472
14:35 ₹77.27 ₹77.30 ₹77.09 ₹77.11 -0.21% 99,441
14:40 ₹77.17 ₹77.19 ₹77.02 ₹77.05 -0.08% 111,246
14:45 ₹77.05 ₹77.09 ₹75.99 ₹76.50 -0.71% 690,660
14:50 ₹76.59 ₹76.70 ₹76.27 ₹76.68 +0.24% 221,617
14:55 ₹76.70 ₹76.70 ₹76.40 ₹76.58 -0.13% 161,631
15:00 ₹76.55 ₹76.61 ₹76.45 ₹76.61 +0.04% 136,316
15:05 ₹76.65 ₹77.41 ₹76.61 ₹77.00 +0.51% 521,059
15:10 ₹77.01 ₹77.10 ₹76.42 ₹76.63 -0.48% 342,625
15:15 ₹76.70 ₹76.94 ₹76.50 ₹76.90 +0.35% 329,728
15:20 ₹76.95 ₹77.00 ₹76.55 ₹76.83 -0.09% 466,715
15:25 ₹76.83 ₹77.07 ₹76.52 ₹76.80 -0.04% 405,194
15:30 ₹76.80 ₹76.80 ₹76.80 ₹76.80 +0.00% 125