Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,617.40 -0.70% NIFTY BANK 54,779.45 -0.63% NIFTY IT 28,043.60 -0.33% NIFTY MIDCAP 100 59,481.85 -0.47% NIFTY SMALLCAP 100 19,454.10 +0.03% NIFTY AUTO 25,241.25 -1.18% NIFTY PHARMA 26,600.55 +0.19% NIFTY FMCG 44,887.65 -0.70%
Open as of 09:18 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.

29 Sep 2026

exchange daily bar: O ₹72.45 · H ₹81.56 · L ₹71.02 · C ₹78.69
Open ₹72.20 High ₹81.56 Low ₹71.02 Close ₹78.69 ▲ +8.99% in the session
81.5676.2971.0209:1510:0011:0012:0013:0014:0015:0015:5609:15 · O 72.20 · H 73.97 · L 72.20 · C 73.0009:20 · O 73.35 · H 73.35 · L 71.16 · C 71.8009:25 · O 71.74 · H 71.84 · L 71.02 · C 71.8409:30 · O 71.83 · H 71.95 · L 71.36 · C 71.9509:35 · O 72.10 · H 72.35 · L 71.62 · C 71.7709:40 · O 71.87 · H 72.59 · L 71.81 · C 71.9609:45 · O 72.02 · H 72.32 · L 71.81 · C 71.8809:50 · O 71.88 · H 71.91 · L 71.50 · C 71.7009:55 · O 71.66 · H 71.83 · L 71.60 · C 71.6010:00 · O 71.50 · H 71.64 · L 71.33 · C 71.6210:05 · O 71.62 · H 72.03 · L 71.42 · C 71.8710:10 · O 71.86 · H 72.01 · L 71.63 · C 71.8810:15 · O 71.91 · H 72.20 · L 71.91 · C 72.2010:20 · O 72.20 · H 72.28 · L 72.05 · C 72.0810:25 · O 72.15 · H 72.58 · L 72.05 · C 72.3810:30 · O 72.37 · H 72.38 · L 71.71 · C 71.8110:35 · O 71.84 · H 71.94 · L 71.70 · C 71.8610:40 · O 71.85 · H 72.55 · L 71.78 · C 72.5010:45 · O 72.51 · H 72.90 · L 72.51 · C 72.8010:50 · O 72.79 · H 72.89 · L 72.30 · C 72.4210:55 · O 72.32 · H 72.48 · L 72.30 · C 72.3011:00 · O 72.21 · H 72.96 · L 72.15 · C 72.9511:05 · O 72.95 · H 73.52 · L 72.95 · C 73.5011:10 · O 73.50 · H 74.00 · L 73.42 · C 74.0011:15 · O 73.94 · H 74.60 · L 73.62 · C 74.4511:20 · O 74.60 · H 75.67 · L 74.40 · C 74.9111:25 · O 74.88 · H 75.24 · L 74.79 · C 75.1611:30 · O 74.86 · H 75.85 · L 74.86 · C 75.7111:35 · O 75.71 · H 75.71 · L 75.31 · C 75.3811:40 · O 75.50 · H 75.50 · L 75.07 · C 75.2511:45 · O 75.25 · H 75.26 · L 75.00 · C 75.2011:50 · O 75.14 · H 75.16 · L 75.00 · C 75.0011:55 · O 75.00 · H 75.08 · L 74.70 · C 74.7812:00 · O 74.78 · H 74.79 · L 74.48 · C 74.6112:05 · O 74.69 · H 74.98 · L 74.62 · C 74.6812:10 · O 74.76 · H 74.84 · L 74.11 · C 74.1512:15 · O 74.26 · H 74.41 · L 74.01 · C 74.4012:20 · O 74.40 · H 74.45 · L 74.02 · C 74.1012:25 · O 74.10 · H 74.21 · L 74.00 · C 74.0912:30 · O 74.13 · H 74.13 · L 73.23 · C 73.4012:35 · O 73.40 · H 73.70 · L 73.40 · C 73.5812:40 · O 73.58 · H 73.69 · L 73.58 · C 73.6812:45 · O 73.67 · H 73.70 · L 73.59 · C 73.6512:50 · O 73.60 · H 73.60 · L 73.07 · C 73.1912:55 · O 73.19 · H 73.20 · L 73.05 · C 73.0913:00 · O 73.14 · H 73.51 · L 73.14 · C 73.3013:05 · O 73.37 · H 73.38 · L 72.88 · C 73.0813:10 · O 73.08 · H 73.16 · L 72.80 · C 73.1213:15 · O 73.11 · H 73.24 · L 73.03 · C 73.1513:20 · O 73.16 · H 74.18 · L 73.16 · C 73.8313:25 · O 73.80 · H 74.37 · L 73.71 · C 74.2613:30 · O 74.33 · H 74.33 · L 74.15 · C 74.2713:35 · O 74.24 · H 74.39 · L 74.15 · C 74.2013:40 · O 74.22 · H 74.22 · L 73.37 · C 73.6913:45 · O 73.69 · H 74.10 · L 73.69 · C 74.0013:50 · O 74.00 · H 74.80 · L 73.96 · C 74.6113:55 · O 74.59 · H 74.79 · L 74.40 · C 74.6914:00 · O 74.69 · H 74.69 · L 74.33 · C 74.3314:05 · O 74.35 · H 74.60 · L 74.33 · C 74.3914:10 · O 74.48 · H 74.60 · L 74.34 · C 74.4814:15 · O 74.48 · H 74.60 · L 74.31 · C 74.3114:20 · O 74.17 · H 74.43 · L 74.13 · C 74.3714:25 · O 74.35 · H 74.39 · L 74.23 · C 74.2514:30 · O 74.24 · H 74.72 · L 74.24 · C 74.2614:35 · O 74.23 · H 74.55 · L 74.23 · C 74.4414:40 · O 74.38 · H 74.59 · L 74.35 · C 74.4014:45 · O 74.40 · H 74.63 · L 74.40 · C 74.4814:50 · O 74.50 · H 74.66 · L 74.42 · C 74.6614:55 · O 74.66 · H 76.65 · L 74.60 · C 76.5015:00 · O 76.50 · H 76.75 · L 75.72 · C 76.5915:05 · O 76.59 · H 78.37 · L 76.44 · C 78.0015:10 · O 78.08 · H 81.56 · L 77.90 · C 79.2515:15 · O 79.25 · H 79.36 · L 77.81 · C 78.4915:20 · O 78.40 · H 78.83 · L 78.05 · C 78.2215:25 · O 78.30 · H 78.93 · L 78.06 · C 78.2015:30 · O 78.20 · H 78.20 · L 78.20 · C 78.2015:50 · O 78.69 · H 78.69 · L 78.69 · C 78.6915:56 · O 78.69 · H 78.69 · L 78.69 · C 78.69
81.5676.2971.0209:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 72.20 · H 73.97 · L 71.02 · C 71.8409:30 · O 71.83 · H 72.59 · L 71.36 · C 71.9609:45 · O 72.02 · H 72.32 · L 71.50 · C 71.6010:00 · O 71.50 · H 72.03 · L 71.33 · C 71.8810:15 · O 71.91 · H 72.58 · L 71.91 · C 72.3810:30 · O 72.37 · H 72.55 · L 71.70 · C 72.5010:45 · O 72.51 · H 72.90 · L 72.30 · C 72.3011:00 · O 72.21 · H 74.00 · L 72.15 · C 74.0011:15 · O 73.94 · H 75.67 · L 73.62 · C 75.1611:30 · O 74.86 · H 75.85 · L 74.86 · C 75.2511:45 · O 75.25 · H 75.26 · L 74.70 · C 74.7812:00 · O 74.78 · H 74.98 · L 74.11 · C 74.1512:15 · O 74.26 · H 74.45 · L 74.00 · C 74.0912:30 · O 74.13 · H 74.13 · L 73.23 · C 73.6812:45 · O 73.67 · H 73.70 · L 73.05 · C 73.0913:00 · O 73.14 · H 73.51 · L 72.80 · C 73.1213:15 · O 73.11 · H 74.37 · L 73.03 · C 74.2613:30 · O 74.33 · H 74.39 · L 73.37 · C 73.6913:45 · O 73.69 · H 74.80 · L 73.69 · C 74.6914:00 · O 74.69 · H 74.69 · L 74.33 · C 74.4814:15 · O 74.48 · H 74.60 · L 74.13 · C 74.2514:30 · O 74.24 · H 74.72 · L 74.23 · C 74.4014:45 · O 74.40 · H 76.65 · L 74.40 · C 76.5015:00 · O 76.50 · H 81.56 · L 75.72 · C 79.2515:15 · O 79.25 · H 79.36 · L 77.81 · C 78.2015:30 · O 78.20 · H 78.20 · L 78.20 · C 78.2015:45 · O 78.69 · H 78.69 · L 78.69 · C 78.69

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 ₹72.20 ₹73.97 ₹72.20 ₹73.00 — 437,325
09:20 ₹73.35 ₹73.35 ₹71.16 ₹71.80 -1.64% 323,091
09:25 ₹71.74 ₹71.84 ₹71.02 ₹71.84 +0.06% 119,335
09:30 ₹71.83 ₹71.95 ₹71.36 ₹71.95 +0.15% 116,034
09:35 ₹72.10 ₹72.35 ₹71.62 ₹71.77 -0.25% 124,655
09:40 ₹71.87 ₹72.59 ₹71.81 ₹71.96 +0.26% 254,257
09:45 ₹72.02 ₹72.32 ₹71.81 ₹71.88 -0.11% 63,835
09:50 ₹71.88 ₹71.91 ₹71.50 ₹71.70 -0.25% 31,872
09:55 ₹71.66 ₹71.83 ₹71.60 ₹71.60 -0.14% 31,743
10:00 ₹71.50 ₹71.64 ₹71.33 ₹71.62 +0.03% 37,421
10:05 ₹71.62 ₹72.03 ₹71.42 ₹71.87 +0.35% 53,357
10:10 ₹71.86 ₹72.01 ₹71.63 ₹71.88 +0.01% 64,356
10:15 ₹71.91 ₹72.20 ₹71.91 ₹72.20 +0.45% 37,698
10:20 ₹72.20 ₹72.28 ₹72.05 ₹72.08 -0.17% 15,684
10:25 ₹72.15 ₹72.58 ₹72.05 ₹72.38 +0.42% 40,716
10:30 ₹72.37 ₹72.38 ₹71.71 ₹71.81 -0.79% 47,279
10:35 ₹71.84 ₹71.94 ₹71.70 ₹71.86 +0.07% 18,095
10:40 ₹71.85 ₹72.55 ₹71.78 ₹72.50 +0.89% 32,171
10:45 ₹72.51 ₹72.90 ₹72.51 ₹72.80 +0.41% 177,577
10:50 ₹72.79 ₹72.89 ₹72.30 ₹72.42 -0.52% 98,610
10:55 ₹72.32 ₹72.48 ₹72.30 ₹72.30 -0.17% 26,963
11:00 ₹72.21 ₹72.96 ₹72.15 ₹72.95 +0.90% 86,805
11:05 ₹72.95 ₹73.52 ₹72.95 ₹73.50 +0.75% 69,351
11:10 ₹73.50 ₹74.00 ₹73.42 ₹74.00 +0.68% 176,776
11:15 ₹73.94 ₹74.60 ₹73.62 ₹74.45 +0.61% 249,810
11:20 ₹74.60 ₹75.67 ₹74.40 ₹74.91 +0.62% 657,007
11:25 ₹74.88 ₹75.24 ₹74.79 ₹75.16 +0.33% 322,337
11:30 ₹74.86 ₹75.85 ₹74.86 ₹75.71 +0.73% 407,965
11:35 ₹75.71 ₹75.71 ₹75.31 ₹75.38 -0.44% 157,746
11:40 ₹75.50 ₹75.50 ₹75.07 ₹75.25 -0.17% 73,476
11:45 ₹75.25 ₹75.26 ₹75.00 ₹75.20 -0.07% 86,405
11:50 ₹75.14 ₹75.16 ₹75.00 ₹75.00 -0.27% 135,760
11:55 ₹75.00 ₹75.08 ₹74.70 ₹74.78 -0.29% 84,637
12:00 ₹74.78 ₹74.79 ₹74.48 ₹74.61 -0.23% 63,672
12:05 ₹74.69 ₹74.98 ₹74.62 ₹74.68 +0.09% 32,814
12:10 ₹74.76 ₹74.84 ₹74.11 ₹74.15 -0.71% 159,881
12:15 ₹74.26 ₹74.41 ₹74.01 ₹74.40 +0.34% 72,195
12:20 ₹74.40 ₹74.45 ₹74.02 ₹74.10 -0.40% 68,023
12:25 ₹74.10 ₹74.21 ₹74.00 ₹74.09 -0.01% 37,892
12:30 ₹74.13 ₹74.13 ₹73.23 ₹73.40 -0.93% 95,579
12:35 ₹73.40 ₹73.70 ₹73.40 ₹73.58 +0.25% 20,303
12:40 ₹73.58 ₹73.69 ₹73.58 ₹73.68 +0.14% 30,869
12:45 ₹73.67 ₹73.70 ₹73.59 ₹73.65 -0.04% 13,451
12:50 ₹73.60 ₹73.60 ₹73.07 ₹73.19 -0.62% 83,600
12:55 ₹73.19 ₹73.20 ₹73.05 ₹73.09 -0.14% 19,930
13:00 ₹73.14 ₹73.51 ₹73.14 ₹73.30 +0.29% 63,199
13:05 ₹73.37 ₹73.38 ₹72.88 ₹73.08 -0.30% 70,649
13:10 ₹73.08 ₹73.16 ₹72.80 ₹73.12 +0.05% 20,242
13:15 ₹73.11 ₹73.24 ₹73.03 ₹73.15 +0.04% 23,373
13:20 ₹73.16 ₹74.18 ₹73.16 ₹73.83 +0.93% 122,869
13:25 ₹73.80 ₹74.37 ₹73.71 ₹74.26 +0.58% 85,070
13:30 ₹74.33 ₹74.33 ₹74.15 ₹74.27 +0.01% 20,916
13:35 ₹74.24 ₹74.39 ₹74.15 ₹74.20 -0.09% 27,568
13:40 ₹74.22 ₹74.22 ₹73.37 ₹73.69 -0.69% 96,424
13:45 ₹73.69 ₹74.10 ₹73.69 ₹74.00 +0.42% 44,257
13:50 ₹74.00 ₹74.80 ₹73.96 ₹74.61 +0.82% 54,348
13:55 ₹74.59 ₹74.79 ₹74.40 ₹74.69 +0.11% 74,709
14:00 ₹74.69 ₹74.69 ₹74.33 ₹74.33 -0.48% 27,973
14:05 ₹74.35 ₹74.60 ₹74.33 ₹74.39 +0.08% 76,865
14:10 ₹74.48 ₹74.60 ₹74.34 ₹74.48 +0.12% 46,951
14:15 ₹74.48 ₹74.60 ₹74.31 ₹74.31 -0.23% 29,576
14:20 ₹74.17 ₹74.43 ₹74.13 ₹74.37 +0.08% 21,390
14:25 ₹74.35 ₹74.39 ₹74.23 ₹74.25 -0.16% 9,895
14:30 ₹74.24 ₹74.72 ₹74.24 ₹74.26 +0.01% 51,766
14:35 ₹74.23 ₹74.55 ₹74.23 ₹74.44 +0.24% 16,019
14:40 ₹74.38 ₹74.59 ₹74.35 ₹74.40 -0.05% 30,997
14:45 ₹74.40 ₹74.63 ₹74.40 ₹74.48 +0.11% 24,043
14:50 ₹74.50 ₹74.66 ₹74.42 ₹74.66 +0.24% 33,219
14:55 ₹74.66 ₹76.65 ₹74.60 ₹76.50 +2.46% 897,152
15:00 ₹76.50 ₹76.75 ₹75.72 ₹76.59 +0.12% 691,296
15:05 ₹76.59 ₹78.37 ₹76.44 ₹78.00 +1.84% 1,370,060
15:10 ₹78.08 ₹81.56 ₹77.90 ₹79.25 +1.60% 3,170,102
15:15 ₹79.25 ₹79.36 ₹77.81 ₹78.49 -0.96% 946,784
15:20 ₹78.40 ₹78.83 ₹78.05 ₹78.22 -0.34% 478,480
15:25 ₹78.30 ₹78.93 ₹78.06 ₹78.20 -0.03% 388,512
15:30 ₹78.20 ₹78.20 ₹78.20 ₹78.20 +0.00% 506
15:50 ₹78.69 ₹78.69 ₹78.69 ₹78.69 +0.63% 27,363
15:56 ₹78.69 ₹78.69 ₹78.69 ₹78.69 +0.00% 16,299