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.

28 Sep 2026

exchange daily bar: O ₹80.79 · H ₹81.00 · L ₹70.80 · C ₹72.20
Open ₹81.00 High ₹81.00 Low ₹70.80 Close ₹72.20 ▼ -10.86% in the session
81.0075.9070.8009:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 81.00 · H 81.00 · L 78.39 · C 79.1909:20 · O 79.22 · H 79.48 · L 78.10 · C 78.4009:25 · O 78.42 · H 78.95 · L 78.11 · C 78.1909:30 · O 78.20 · H 78.29 · L 77.34 · C 77.8009:35 · O 77.85 · H 78.00 · L 77.11 · C 77.1509:40 · O 77.18 · H 77.18 · L 76.45 · C 76.7509:45 · O 76.75 · H 77.25 · L 76.72 · C 77.1409:50 · O 77.17 · H 77.26 · L 75.72 · C 76.1809:55 · O 76.32 · H 76.69 · L 75.62 · C 75.8810:00 · O 75.94 · H 75.94 · L 75.51 · C 75.6510:05 · O 75.67 · H 75.85 · L 75.40 · C 75.4910:10 · O 75.47 · H 75.53 · L 75.00 · C 75.1510:15 · O 75.14 · H 75.22 · L 74.54 · C 74.6610:20 · O 74.58 · H 74.77 · L 74.50 · C 74.5310:25 · O 74.51 · H 75.00 · L 74.35 · C 75.0010:30 · O 75.00 · H 75.35 · L 74.80 · C 75.0510:35 · O 75.05 · H 75.05 · L 74.13 · C 74.3910:40 · O 74.56 · H 74.75 · L 74.50 · C 74.7510:45 · O 74.68 · H 74.94 · L 74.47 · C 74.7510:50 · O 74.75 · H 75.00 · L 74.75 · C 74.9610:55 · O 74.94 · H 75.33 · L 74.87 · C 75.1811:00 · O 75.19 · H 75.21 · L 74.79 · C 74.8511:05 · O 74.86 · H 75.11 · L 74.84 · C 75.0211:10 · O 74.95 · H 75.01 · L 74.50 · C 74.5611:15 · O 74.48 · H 75.69 · L 74.25 · C 75.2211:20 · O 75.22 · H 75.88 · L 74.71 · C 75.5311:25 · O 75.52 · H 75.79 · L 75.21 · C 75.4811:30 · O 75.48 · H 75.48 · L 75.11 · C 75.1111:35 · O 75.17 · H 75.26 · L 75.00 · C 75.2011:40 · O 75.24 · H 75.42 · L 75.20 · C 75.2011:45 · O 75.24 · H 75.37 · L 75.04 · C 75.1911:50 · O 75.20 · H 75.85 · L 75.19 · C 75.7211:55 · O 75.72 · H 75.72 · L 75.32 · C 75.3612:00 · O 75.45 · H 75.73 · L 75.38 · C 75.6312:05 · O 75.54 · H 75.54 · L 75.20 · C 75.3012:10 · O 75.27 · H 75.45 · L 75.15 · C 75.3312:15 · O 75.29 · H 75.41 · L 75.20 · C 75.2512:20 · O 75.20 · H 75.39 · L 75.15 · C 75.3712:25 · O 75.38 · H 75.63 · L 75.38 · C 75.5812:30 · O 75.49 · H 75.57 · L 75.41 · C 75.5712:35 · O 75.61 · H 75.61 · L 75.40 · C 75.4012:40 · O 75.40 · H 75.44 · L 75.24 · C 75.2412:45 · O 75.24 · H 75.37 · L 75.18 · C 75.3012:50 · O 75.30 · H 75.30 · L 74.68 · C 74.9712:55 · O 74.83 · H 74.93 · L 74.70 · C 74.8813:00 · O 74.88 · H 74.90 · L 74.78 · C 74.7813:05 · O 74.78 · H 74.84 · L 74.42 · C 74.4213:10 · O 74.42 · H 74.95 · L 74.35 · C 74.8613:15 · O 74.92 · H 75.18 · L 74.79 · C 74.8013:20 · O 74.75 · H 74.75 · L 74.23 · C 74.6013:25 · O 74.60 · H 74.65 · L 74.50 · C 74.5513:30 · O 74.44 · H 74.50 · L 74.33 · C 74.4013:35 · O 74.40 · H 74.48 · L 74.25 · C 74.4613:40 · O 74.44 · H 74.48 · L 74.21 · C 74.2813:45 · O 74.26 · H 74.41 · L 74.02 · C 74.1513:50 · O 74.06 · H 74.20 · L 74.06 · C 74.2013:55 · O 74.15 · H 74.23 · L 73.80 · C 74.0714:00 · O 74.07 · H 74.07 · L 73.85 · C 73.9514:05 · O 74.00 · H 74.02 · L 73.80 · C 73.9114:10 · O 73.91 · H 74.06 · L 71.50 · C 72.6014:15 · O 72.51 · H 72.57 · L 71.28 · C 71.3214:20 · O 71.49 · H 72.23 · L 70.80 · C 71.8814:25 · O 71.84 · H 72.14 · L 71.50 · C 72.1414:30 · O 72.06 · H 72.41 · L 72.05 · C 72.1114:35 · O 72.10 · H 72.50 · L 71.80 · C 72.0014:40 · O 72.00 · H 72.38 · L 72.00 · C 72.3014:45 · O 72.29 · H 72.76 · L 72.23 · C 72.7414:50 · O 72.88 · H 73.01 · L 72.41 · C 72.4714:55 · O 72.41 · H 72.65 · L 72.40 · C 72.6115:00 · O 72.58 · H 72.58 · L 71.86 · C 72.2115:05 · O 72.22 · H 72.55 · L 71.91 · C 72.1015:10 · O 72.04 · H 72.26 · L 72.03 · C 72.1015:15 · O 72.10 · H 72.49 · L 71.79 · C 72.2615:20 · O 72.23 · H 72.46 · L 72.05 · C 72.4615:25 · O 72.37 · H 72.51 · L 72.08 · C 72.4515:30 · O 72.45 · H 72.45 · L 72.45 · C 72.4515:50 · O 72.20 · H 72.20 · L 72.20 · C 72.2015:55 · O 72.20 · H 72.20 · L 72.20 · C 72.20
81.0075.9070.8009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 81.00 · H 81.00 · L 78.10 · C 78.1909:30 · O 78.20 · H 78.29 · L 76.45 · C 76.7509:45 · O 76.75 · H 77.26 · L 75.62 · C 75.8810:00 · O 75.94 · H 75.94 · L 75.00 · C 75.1510:15 · O 75.14 · H 75.22 · L 74.35 · C 75.0010:30 · O 75.00 · H 75.35 · L 74.13 · C 74.7510:45 · O 74.68 · H 75.33 · L 74.47 · C 75.1811:00 · O 75.19 · H 75.21 · L 74.50 · C 74.5611:15 · O 74.48 · H 75.88 · L 74.25 · C 75.4811:30 · O 75.48 · H 75.48 · L 75.00 · C 75.2011:45 · O 75.24 · H 75.85 · L 75.04 · C 75.3612:00 · O 75.45 · H 75.73 · L 75.15 · C 75.3312:15 · O 75.29 · H 75.63 · L 75.15 · C 75.5812:30 · O 75.49 · H 75.61 · L 75.24 · C 75.2412:45 · O 75.24 · H 75.37 · L 74.68 · C 74.8813:00 · O 74.88 · H 74.95 · L 74.35 · C 74.8613:15 · O 74.92 · H 75.18 · L 74.23 · C 74.5513:30 · O 74.44 · H 74.50 · L 74.21 · C 74.2813:45 · O 74.26 · H 74.41 · L 73.80 · C 74.0714:00 · O 74.07 · H 74.07 · L 71.50 · C 72.6014:15 · O 72.51 · H 72.57 · L 70.80 · C 72.1414:30 · O 72.06 · H 72.50 · L 71.80 · C 72.3014:45 · O 72.29 · H 73.01 · L 72.23 · C 72.6115:00 · O 72.58 · H 72.58 · L 71.86 · C 72.1015:15 · O 72.10 · H 72.51 · L 71.79 · C 72.4515:30 · O 72.45 · H 72.45 · L 72.45 · C 72.4515:45 · O 72.20 · H 72.20 · L 72.20 · C 72.20

78 five-minute candles · 27 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

78 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹81.00 ₹81.00 ₹78.39 ₹79.19 — 2,428,368
09:20 ₹79.22 ₹79.48 ₹78.10 ₹78.40 -1.00% 782,092
09:25 ₹78.42 ₹78.95 ₹78.11 ₹78.19 -0.27% 419,212
09:30 ₹78.20 ₹78.29 ₹77.34 ₹77.80 -0.50% 1,065,646
09:35 ₹77.85 ₹78.00 ₹77.11 ₹77.15 -0.84% 333,217
09:40 ₹77.18 ₹77.18 ₹76.45 ₹76.75 -0.52% 522,993
09:45 ₹76.75 ₹77.25 ₹76.72 ₹77.14 +0.51% 457,652
09:50 ₹77.17 ₹77.26 ₹75.72 ₹76.18 -1.24% 553,002
09:55 ₹76.32 ₹76.69 ₹75.62 ₹75.88 -0.39% 389,395
10:00 ₹75.94 ₹75.94 ₹75.51 ₹75.65 -0.30% 175,535
10:05 ₹75.67 ₹75.85 ₹75.40 ₹75.49 -0.21% 219,324
10:10 ₹75.47 ₹75.53 ₹75.00 ₹75.15 -0.45% 641,704
10:15 ₹75.14 ₹75.22 ₹74.54 ₹74.66 -0.65% 180,501
10:20 ₹74.58 ₹74.77 ₹74.50 ₹74.53 -0.17% 119,007
10:25 ₹74.51 ₹75.00 ₹74.35 ₹75.00 +0.63% 148,572
10:30 ₹75.00 ₹75.35 ₹74.80 ₹75.05 +0.07% 155,729
10:35 ₹75.05 ₹75.05 ₹74.13 ₹74.39 -0.88% 194,505
10:40 ₹74.56 ₹74.75 ₹74.50 ₹74.75 +0.48% 68,737
10:45 ₹74.68 ₹74.94 ₹74.47 ₹74.75 +0.00% 81,607
10:50 ₹74.75 ₹75.00 ₹74.75 ₹74.96 +0.28% 49,191
10:55 ₹74.94 ₹75.33 ₹74.87 ₹75.18 +0.29% 119,007
11:00 ₹75.19 ₹75.21 ₹74.79 ₹74.85 -0.44% 63,493
11:05 ₹74.86 ₹75.11 ₹74.84 ₹75.02 +0.23% 50,925
11:10 ₹74.95 ₹75.01 ₹74.50 ₹74.56 -0.61% 46,681
11:15 ₹74.48 ₹75.69 ₹74.25 ₹75.22 +0.89% 352,899
11:20 ₹75.22 ₹75.88 ₹74.71 ₹75.53 +0.41% 141,065
11:25 ₹75.52 ₹75.79 ₹75.21 ₹75.48 -0.07% 46,587
11:30 ₹75.48 ₹75.48 ₹75.11 ₹75.11 -0.49% 13,828
11:35 ₹75.17 ₹75.26 ₹75.00 ₹75.20 +0.12% 15,091
11:40 ₹75.24 ₹75.42 ₹75.20 ₹75.20 +0.00% 22,210
11:45 ₹75.24 ₹75.37 ₹75.04 ₹75.19 -0.01% 73,460
11:50 ₹75.20 ₹75.85 ₹75.19 ₹75.72 +0.70% 51,152
11:55 ₹75.72 ₹75.72 ₹75.32 ₹75.36 -0.48% 62,297
12:00 ₹75.45 ₹75.73 ₹75.38 ₹75.63 +0.36% 45,600
12:05 ₹75.54 ₹75.54 ₹75.20 ₹75.30 -0.44% 23,225
12:10 ₹75.27 ₹75.45 ₹75.15 ₹75.33 +0.04% 20,329
12:15 ₹75.29 ₹75.41 ₹75.20 ₹75.25 -0.11% 14,586
12:20 ₹75.20 ₹75.39 ₹75.15 ₹75.37 +0.16% 18,500
12:25 ₹75.38 ₹75.63 ₹75.38 ₹75.58 +0.28% 58,995
12:30 ₹75.49 ₹75.57 ₹75.41 ₹75.57 -0.01% 9,967
12:35 ₹75.61 ₹75.61 ₹75.40 ₹75.40 -0.22% 13,018
12:40 ₹75.40 ₹75.44 ₹75.24 ₹75.24 -0.21% 21,702
12:45 ₹75.24 ₹75.37 ₹75.18 ₹75.30 +0.08% 31,102
12:50 ₹75.30 ₹75.30 ₹74.68 ₹74.97 -0.44% 88,330
12:55 ₹74.83 ₹74.93 ₹74.70 ₹74.88 -0.12% 15,216
13:00 ₹74.88 ₹74.90 ₹74.78 ₹74.78 -0.13% 15,793
13:05 ₹74.78 ₹74.84 ₹74.42 ₹74.42 -0.48% 76,629
13:10 ₹74.42 ₹74.95 ₹74.35 ₹74.86 +0.59% 118,270
13:15 ₹74.92 ₹75.18 ₹74.79 ₹74.80 -0.08% 68,603
13:20 ₹74.75 ₹74.75 ₹74.23 ₹74.60 -0.27% 69,206
13:25 ₹74.60 ₹74.65 ₹74.50 ₹74.55 -0.07% 15,512
13:30 ₹74.44 ₹74.50 ₹74.33 ₹74.40 -0.20% 30,038
13:35 ₹74.40 ₹74.48 ₹74.25 ₹74.46 +0.08% 28,376
13:40 ₹74.44 ₹74.48 ₹74.21 ₹74.28 -0.24% 28,599
13:45 ₹74.26 ₹74.41 ₹74.02 ₹74.15 -0.18% 81,096
13:50 ₹74.06 ₹74.20 ₹74.06 ₹74.20 +0.07% 22,145
13:55 ₹74.15 ₹74.23 ₹73.80 ₹74.07 -0.18% 77,343
14:00 ₹74.07 ₹74.07 ₹73.85 ₹73.95 -0.16% 29,083
14:05 ₹74.00 ₹74.02 ₹73.80 ₹73.91 -0.05% 42,578
14:10 ₹73.91 ₹74.06 ₹71.50 ₹72.60 -1.77% 636,383
14:15 ₹72.51 ₹72.57 ₹71.28 ₹71.32 -1.76% 432,794
14:20 ₹71.49 ₹72.23 ₹70.80 ₹71.88 +0.79% 675,404
14:25 ₹71.84 ₹72.14 ₹71.50 ₹72.14 +0.36% 289,964
14:30 ₹72.06 ₹72.41 ₹72.05 ₹72.11 -0.04% 165,989
14:35 ₹72.10 ₹72.50 ₹71.80 ₹72.00 -0.15% 172,707
14:40 ₹72.00 ₹72.38 ₹72.00 ₹72.30 +0.42% 64,144
14:45 ₹72.29 ₹72.76 ₹72.23 ₹72.74 +0.61% 259,391
14:50 ₹72.88 ₹73.01 ₹72.41 ₹72.47 -0.37% 167,633
14:55 ₹72.41 ₹72.65 ₹72.40 ₹72.61 +0.19% 122,621
15:00 ₹72.58 ₹72.58 ₹71.86 ₹72.21 -0.55% 215,124
15:05 ₹72.22 ₹72.55 ₹71.91 ₹72.10 -0.15% 339,021
15:10 ₹72.04 ₹72.26 ₹72.03 ₹72.10 +0.00% 137,065
15:15 ₹72.10 ₹72.49 ₹71.79 ₹72.26 +0.22% 293,384
15:20 ₹72.23 ₹72.46 ₹72.05 ₹72.46 +0.28% 229,485
15:25 ₹72.37 ₹72.51 ₹72.08 ₹72.45 -0.01% 179,865
15:30 ₹72.45 ₹72.45 ₹72.45 ₹72.45 +0.00% 10
15:50 ₹72.20 ₹72.20 ₹72.20 ₹72.20 -0.35% 2,091
15:55 ₹72.20 ₹72.20 ₹72.20 ₹72.20 +0.00% 1,565