Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← DEVYANI

Devyani International Ltd. · 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.

21 Sep 2026

exchange daily bar: O ₹139.68 · H ₹144.00 · L ₹139.06 · C ₹143.22
Open ₹140.16 High ₹144.00 Low ₹139.06 Close ₹142.90 ▲ +1.95% in the session
144.0141.5139.109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 140.2 · H 140.4 · L 139.1 · C 140.409:20 · O 140.4 · H 142.5 · L 140.0 · C 141.909:25 · O 141.9 · H 142.2 · L 141.5 · C 141.809:30 · O 141.8 · H 142.0 · L 141.5 · C 141.709:35 · O 141.7 · H 143.1 · L 141.5 · C 142.909:40 · O 142.9 · H 143.2 · L 142.6 · C 142.809:45 · O 142.7 · H 143.2 · L 142.5 · C 143.009:50 · O 143.1 · H 143.3 · L 141.6 · C 142.209:55 · O 142.2 · H 143.8 · L 142.2 · C 142.510:00 · O 142.5 · H 142.9 · L 142.4 · C 142.410:05 · O 142.4 · H 142.5 · L 141.8 · C 142.310:10 · O 142.3 · H 142.3 · L 141.8 · C 141.910:15 · O 141.9 · H 141.9 · L 141.2 · C 141.410:20 · O 141.4 · H 141.6 · L 141.2 · C 141.510:25 · O 141.5 · H 141.6 · L 141.2 · C 141.610:30 · O 141.6 · H 141.8 · L 141.3 · C 141.410:35 · O 141.3 · H 141.3 · L 140.8 · C 140.810:40 · O 140.8 · H 141.1 · L 140.8 · C 141.110:45 · O 141.0 · H 141.3 · L 140.8 · C 140.810:50 · O 140.8 · H 140.9 · L 140.6 · C 140.810:55 · O 140.7 · H 141.0 · L 140.7 · C 140.811:00 · O 140.8 · H 140.9 · L 140.7 · C 140.811:05 · O 140.8 · H 140.9 · L 140.7 · C 140.711:10 · O 140.7 · H 140.9 · L 140.5 · C 140.511:15 · O 140.5 · H 140.6 · L 140.4 · C 140.511:20 · O 140.5 · H 140.6 · L 140.4 · C 140.511:25 · O 140.5 · H 140.8 · L 140.5 · C 140.711:30 · O 140.8 · H 140.9 · L 140.6 · C 140.711:35 · O 140.6 · H 140.7 · L 140.4 · C 140.511:40 · O 140.4 · H 140.5 · L 140.3 · C 140.411:45 · O 140.5 · H 140.6 · L 140.4 · C 140.511:50 · O 140.5 · H 140.8 · L 140.5 · C 140.511:55 · O 140.5 · H 140.7 · L 140.5 · C 140.712:00 · O 140.7 · H 140.7 · L 140.5 · C 140.612:05 · O 140.5 · H 141.4 · L 140.5 · C 141.312:10 · O 141.3 · H 141.3 · L 141.0 · C 141.112:15 · O 141.1 · H 141.8 · L 141.1 · C 141.712:20 · O 141.6 · H 141.6 · L 141.5 · C 141.512:25 · O 141.5 · H 142.0 · L 141.2 · C 141.712:30 · O 141.6 · H 142.4 · L 141.6 · C 142.212:35 · O 142.2 · H 142.5 · L 142.2 · C 142.512:40 · O 142.6 · H 142.6 · L 142.3 · C 142.412:45 · O 142.3 · H 142.7 · L 142.3 · C 142.512:50 · O 142.6 · H 142.6 · L 142.5 · C 142.512:55 · O 142.5 · H 142.6 · L 142.4 · C 142.413:00 · O 142.5 · H 142.6 · L 142.4 · C 142.413:05 · O 142.4 · H 142.5 · L 142.3 · C 142.413:10 · O 142.4 · H 142.4 · L 142.2 · C 142.313:15 · O 142.3 · H 142.3 · L 141.9 · C 142.313:20 · O 142.3 · H 142.3 · L 142.2 · C 142.213:25 · O 142.2 · H 142.3 · L 142.2 · C 142.213:30 · O 142.3 · H 142.5 · L 142.2 · C 142.513:35 · O 142.4 · H 142.5 · L 142.4 · C 142.513:40 · O 142.4 · H 142.5 · L 142.3 · C 142.313:45 · O 142.3 · H 142.4 · L 142.2 · C 142.213:50 · O 142.4 · H 142.4 · L 142.2 · C 142.313:55 · O 142.3 · H 142.8 · L 142.3 · C 142.714:00 · O 142.7 · H 142.9 · L 142.6 · C 142.614:05 · O 142.6 · H 142.7 · L 142.5 · C 142.514:10 · O 142.5 · H 144.0 · L 142.5 · C 143.214:15 · O 143.2 · H 143.4 · L 143.2 · C 143.314:20 · O 142.8 · H 142.9 · L 142.6 · C 142.814:25 · O 142.8 · H 143.0 · L 142.7 · C 142.714:30 · O 142.7 · H 142.8 · L 142.6 · C 142.614:35 · O 142.6 · H 142.7 · L 142.6 · C 142.714:40 · O 142.6 · H 143.0 · L 142.6 · C 142.814:45 · O 142.8 · H 143.1 · L 142.7 · C 142.914:50 · O 142.9 · H 143.2 · L 142.9 · C 143.014:55 · O 143.0 · H 143.4 · L 143.0 · C 143.315:00 · O 143.3 · H 143.5 · L 143.3 · C 143.415:05 · O 143.4 · H 143.5 · L 143.3 · C 143.315:10 · O 143.3 · H 143.4 · L 143.0 · C 143.315:15 · O 143.3 · H 143.4 · L 143.2 · C 143.215:20 · O 143.2 · H 143.2 · L 142.9 · C 143.015:25 · O 143.0 · H 143.3 · L 142.6 · C 142.9
144.0141.5139.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 140.2 · H 142.5 · L 139.1 · C 141.809:30 · O 141.8 · H 143.2 · L 141.5 · C 142.809:45 · O 142.7 · H 143.8 · L 141.6 · C 142.510:00 · O 142.5 · H 142.9 · L 141.8 · C 141.910:15 · O 141.9 · H 141.9 · L 141.2 · C 141.610:30 · O 141.6 · H 141.8 · L 140.8 · C 141.110:45 · O 141.0 · H 141.3 · L 140.6 · C 140.811:00 · O 140.8 · H 140.9 · L 140.5 · C 140.511:15 · O 140.5 · H 140.8 · L 140.4 · C 140.711:30 · O 140.8 · H 140.9 · L 140.3 · C 140.411:45 · O 140.5 · H 140.8 · L 140.4 · C 140.712:00 · O 140.7 · H 141.4 · L 140.5 · C 141.112:15 · O 141.1 · H 142.0 · L 141.1 · C 141.712:30 · O 141.6 · H 142.6 · L 141.6 · C 142.412:45 · O 142.3 · H 142.7 · L 142.3 · C 142.413:00 · O 142.5 · H 142.6 · L 142.2 · C 142.313:15 · O 142.3 · H 142.3 · L 141.9 · C 142.213:30 · O 142.3 · H 142.5 · L 142.2 · C 142.313:45 · O 142.3 · H 142.8 · L 142.2 · C 142.714:00 · O 142.7 · H 144.0 · L 142.5 · C 143.214:15 · O 143.2 · H 143.4 · L 142.6 · C 142.714:30 · O 142.7 · H 143.0 · L 142.6 · C 142.814:45 · O 142.8 · H 143.4 · L 142.7 · C 143.315:00 · O 143.3 · H 143.5 · L 143.0 · C 143.315:15 · O 143.3 · H 143.4 · L 142.6 · C 142.9

75 five-minute candles · 25 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹140.16 ₹140.40 ₹139.06 ₹140.40 — 54,053
09:20 ₹140.35 ₹142.45 ₹140.00 ₹141.89 +1.06% 254,269
09:25 ₹141.89 ₹142.18 ₹141.54 ₹141.79 -0.07% 105,234
09:30 ₹141.77 ₹141.95 ₹141.52 ₹141.70 -0.06% 26,469
09:35 ₹141.65 ₹143.12 ₹141.45 ₹142.90 +0.85% 150,860
09:40 ₹142.90 ₹143.19 ₹142.56 ₹142.78 -0.08% 89,604
09:45 ₹142.66 ₹143.21 ₹142.50 ₹143.01 +0.16% 53,886
09:50 ₹143.10 ₹143.34 ₹141.58 ₹142.23 -0.55% 220,135
09:55 ₹142.24 ₹143.80 ₹142.22 ₹142.49 +0.18% 108,542
10:00 ₹142.49 ₹142.91 ₹142.35 ₹142.42 -0.05% 51,744
10:05 ₹142.42 ₹142.52 ₹141.78 ₹142.28 -0.10% 92,893
10:10 ₹142.29 ₹142.31 ₹141.80 ₹141.90 -0.27% 24,120
10:15 ₹141.91 ₹141.91 ₹141.21 ₹141.37 -0.37% 33,149
10:20 ₹141.39 ₹141.55 ₹141.16 ₹141.50 +0.09% 39,441
10:25 ₹141.50 ₹141.62 ₹141.23 ₹141.57 +0.05% 37,717
10:30 ₹141.60 ₹141.76 ₹141.29 ₹141.37 -0.14% 12,226
10:35 ₹141.31 ₹141.31 ₹140.80 ₹140.81 -0.40% 23,472
10:40 ₹140.81 ₹141.08 ₹140.80 ₹141.05 +0.17% 9,867
10:45 ₹141.01 ₹141.29 ₹140.80 ₹140.80 -0.18% 31,624
10:50 ₹140.80 ₹140.87 ₹140.63 ₹140.75 -0.04% 16,771
10:55 ₹140.67 ₹140.99 ₹140.67 ₹140.84 +0.06% 18,285
11:00 ₹140.82 ₹140.88 ₹140.69 ₹140.76 -0.06% 20,407
11:05 ₹140.76 ₹140.90 ₹140.71 ₹140.71 -0.04% 13,492
11:10 ₹140.69 ₹140.91 ₹140.50 ₹140.50 -0.15% 36,829
11:15 ₹140.50 ₹140.60 ₹140.44 ₹140.45 -0.04% 20,257
11:20 ₹140.45 ₹140.64 ₹140.40 ₹140.53 +0.06% 35,751
11:25 ₹140.51 ₹140.80 ₹140.48 ₹140.70 +0.12% 21,851
11:30 ₹140.81 ₹140.91 ₹140.59 ₹140.67 -0.02% 19,308
11:35 ₹140.58 ₹140.67 ₹140.42 ₹140.47 -0.14% 9,552
11:40 ₹140.43 ₹140.52 ₹140.30 ₹140.44 -0.02% 27,610
11:45 ₹140.45 ₹140.56 ₹140.41 ₹140.50 +0.04% 9,325
11:50 ₹140.50 ₹140.75 ₹140.50 ₹140.53 +0.02% 26,888
11:55 ₹140.53 ₹140.69 ₹140.49 ₹140.65 +0.09% 6,694
12:00 ₹140.65 ₹140.68 ₹140.53 ₹140.56 -0.06% 4,609
12:05 ₹140.53 ₹141.40 ₹140.53 ₹141.28 +0.51% 42,497
12:10 ₹141.28 ₹141.34 ₹141.04 ₹141.14 -0.10% 34,893
12:15 ₹141.14 ₹141.80 ₹141.07 ₹141.70 +0.40% 59,760
12:20 ₹141.64 ₹141.64 ₹141.47 ₹141.50 -0.14% 5,946
12:25 ₹141.50 ₹142.00 ₹141.19 ₹141.68 +0.13% 85,457
12:30 ₹141.63 ₹142.40 ₹141.63 ₹142.17 +0.35% 42,268
12:35 ₹142.17 ₹142.50 ₹142.17 ₹142.48 +0.22% 15,499
12:40 ₹142.60 ₹142.60 ₹142.29 ₹142.41 -0.05% 28,010
12:45 ₹142.32 ₹142.68 ₹142.32 ₹142.52 +0.08% 32,874
12:50 ₹142.55 ₹142.63 ₹142.50 ₹142.51 -0.01% 10,956
12:55 ₹142.51 ₹142.62 ₹142.44 ₹142.44 -0.05% 18,946
13:00 ₹142.47 ₹142.58 ₹142.40 ₹142.40 -0.03% 15,106
13:05 ₹142.40 ₹142.51 ₹142.29 ₹142.35 -0.04% 16,829
13:10 ₹142.35 ₹142.44 ₹142.18 ₹142.31 -0.03% 13,074
13:15 ₹142.31 ₹142.31 ₹141.92 ₹142.26 -0.04% 156,010
13:20 ₹142.30 ₹142.30 ₹142.16 ₹142.19 -0.05% 3,657
13:25 ₹142.20 ₹142.30 ₹142.17 ₹142.17 -0.01% 4,214
13:30 ₹142.28 ₹142.50 ₹142.17 ₹142.45 +0.20% 25,349
13:35 ₹142.40 ₹142.49 ₹142.36 ₹142.45 +0.00% 5,239
13:40 ₹142.38 ₹142.49 ₹142.31 ₹142.33 -0.08% 9,429
13:45 ₹142.32 ₹142.39 ₹142.21 ₹142.24 -0.06% 6,349
13:50 ₹142.35 ₹142.39 ₹142.24 ₹142.30 +0.04% 3,237
13:55 ₹142.30 ₹142.84 ₹142.28 ₹142.72 +0.30% 35,216
14:00 ₹142.73 ₹142.85 ₹142.60 ₹142.63 -0.06% 8,675
14:05 ₹142.63 ₹142.69 ₹142.52 ₹142.54 -0.06% 11,431
14:10 ₹142.54 ₹144.00 ₹142.54 ₹143.20 +0.46% 129,179
14:15 ₹143.19 ₹143.35 ₹143.18 ₹143.25 +0.03% 10,353
14:20 ₹142.84 ₹142.91 ₹142.57 ₹142.81 -0.31% 33,837
14:25 ₹142.80 ₹143.03 ₹142.70 ₹142.71 -0.07% 26,078
14:30 ₹142.71 ₹142.83 ₹142.58 ₹142.62 -0.06% 12,304
14:35 ₹142.62 ₹142.73 ₹142.59 ₹142.73 +0.08% 14,930
14:40 ₹142.61 ₹142.99 ₹142.61 ₹142.82 +0.06% 11,622
14:45 ₹142.82 ₹143.12 ₹142.66 ₹142.91 +0.06% 16,305
14:50 ₹142.92 ₹143.17 ₹142.87 ₹143.00 +0.06% 62,312
14:55 ₹143.00 ₹143.35 ₹142.99 ₹143.34 +0.24% 43,343
15:00 ₹143.30 ₹143.50 ₹143.25 ₹143.41 +0.05% 55,618
15:05 ₹143.42 ₹143.49 ₹143.25 ₹143.31 -0.07% 32,923
15:10 ₹143.29 ₹143.35 ₹143.00 ₹143.30 -0.01% 48,087
15:15 ₹143.27 ₹143.40 ₹143.20 ₹143.23 -0.05% 17,632
15:20 ₹143.21 ₹143.23 ₹142.93 ₹143.02 -0.15% 56,253
15:25 ₹143.01 ₹143.25 ₹142.60 ₹142.90 -0.08% 37,014