Divi's Laboratories 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 ₹9,418.00 · H ₹9,461.50 · L ₹9,375.50 · C ₹9,410.5074 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
74 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹9,383.00 | ₹9,440.50 | ₹9,375.50 | ₹9,380.00 | — | 40,547 |
| 09:20 | ₹9,382.50 | ₹9,416.50 | ₹9,380.00 | ₹9,415.00 | +0.37% | 3,421 |
| 09:25 | ₹9,415.00 | ₹9,434.50 | ₹9,408.50 | ₹9,411.50 | -0.04% | 7,260 |
| 09:30 | ₹9,411.50 | ₹9,438.00 | ₹9,411.50 | ₹9,429.50 | +0.19% | 3,927 |
| 09:35 | ₹9,429.50 | ₹9,448.00 | ₹9,427.50 | ₹9,441.00 | +0.12% | 5,458 |
| 09:40 | ₹9,437.50 | ₹9,461.50 | ₹9,437.00 | ₹9,446.00 | +0.05% | 8,706 |
| 09:45 | ₹9,446.00 | ₹9,446.00 | ₹9,430.00 | ₹9,432.00 | -0.15% | 2,016 |
| 09:50 | ₹9,432.00 | ₹9,438.00 | ₹9,419.50 | ₹9,435.50 | +0.04% | 7,763 |
| 09:55 | ₹9,438.00 | ₹9,442.00 | ₹9,413.50 | ₹9,414.00 | -0.23% | 7,647 |
| 10:00 | ₹9,414.00 | ₹9,415.00 | ₹9,407.00 | ₹9,414.50 | +0.01% | 1,958 |
| 10:05 | ₹9,412.00 | ₹9,425.00 | ₹9,402.00 | ₹9,402.00 | -0.13% | 2,480 |
| 10:10 | ₹9,403.50 | ₹9,405.50 | ₹9,396.50 | ₹9,401.00 | -0.01% | 6,056 |
| 10:15 | ₹9,401.00 | ₹9,416.00 | ₹9,401.00 | ₹9,413.00 | +0.13% | 1,571 |
| 10:20 | ₹9,413.00 | ₹9,417.00 | ₹9,401.00 | ₹9,402.50 | -0.11% | 2,256 |
| 10:25 | ₹9,402.00 | ₹9,407.00 | ₹9,398.50 | ₹9,405.00 | +0.03% | 792 |
| 10:30 | ₹9,406.00 | ₹9,409.50 | ₹9,403.50 | ₹9,408.50 | +0.04% | 454 |
| 10:35 | ₹9,403.50 | ₹9,412.00 | ₹9,402.00 | ₹9,402.00 | -0.07% | 2,115 |
| 10:40 | ₹9,402.00 | ₹9,404.00 | ₹9,392.00 | ₹9,398.50 | -0.04% | 1,438 |
| 10:45 | ₹9,398.50 | ₹9,402.00 | ₹9,390.00 | ₹9,398.00 | -0.01% | 3,290 |
| 10:50 | ₹9,397.00 | ₹9,398.50 | ₹9,383.00 | ₹9,383.50 | -0.15% | 1,677 |
| 10:55 | ₹9,383.50 | ₹9,394.50 | ₹9,383.50 | ₹9,383.50 | +0.00% | 1,989 |
| 11:00 | ₹9,385.50 | ₹9,412.00 | ₹9,382.00 | ₹9,410.50 | +0.29% | 2,074 |
| 11:05 | ₹9,411.50 | ₹9,411.50 | ₹9,396.50 | ₹9,400.00 | -0.11% | 2,268 |
| 11:10 | ₹9,402.50 | ₹9,402.50 | ₹9,399.50 | ₹9,399.50 | -0.01% | 522 |
| 11:15 | ₹9,401.00 | ₹9,402.00 | ₹9,391.00 | ₹9,393.00 | -0.07% | 949 |
| 11:20 | ₹9,394.50 | ₹9,396.50 | ₹9,390.00 | ₹9,392.00 | -0.01% | 1,427 |
| 11:25 | ₹9,394.50 | ₹9,396.00 | ₹9,390.00 | ₹9,390.00 | -0.02% | 800 |
| 11:30 | ₹9,392.50 | ₹9,392.50 | ₹9,381.50 | ₹9,385.00 | -0.05% | 2,135 |
| 11:35 | ₹9,387.50 | ₹9,390.50 | ₹9,385.00 | ₹9,387.50 | +0.03% | 566 |
| 11:40 | ₹9,389.50 | ₹9,392.50 | ₹9,387.50 | ₹9,391.50 | +0.04% | 469 |
| 11:45 | ₹9,391.00 | ₹9,398.00 | ₹9,390.00 | ₹9,396.00 | +0.05% | 708 |
| 11:50 | ₹9,397.50 | ₹9,407.00 | ₹9,396.50 | ₹9,405.00 | +0.10% | 1,080 |
| 11:55 | ₹9,407.00 | ₹9,407.00 | ₹9,402.00 | ₹9,405.00 | +0.00% | 1,406 |
| 12:00 | ₹9,405.00 | ₹9,409.50 | ₹9,404.50 | ₹9,406.00 | +0.01% | 1,419 |
| 12:05 | ₹9,407.50 | ₹9,407.50 | ₹9,396.00 | ₹9,402.00 | -0.04% | 3,125 |
| 12:10 | ₹9,399.50 | ₹9,404.00 | ₹9,398.00 | ₹9,398.00 | -0.04% | 586 |
| 12:15 | ₹9,398.50 | ₹9,402.00 | ₹9,396.50 | ₹9,396.50 | -0.02% | 809 |
| 12:20 | ₹9,397.50 | ₹9,402.50 | ₹9,396.50 | ₹9,400.50 | +0.04% | 1,085 |
| 12:25 | ₹9,401.50 | ₹9,405.00 | ₹9,400.50 | ₹9,403.00 | +0.03% | 614 |
| 12:30 | ₹9,405.50 | ₹9,415.00 | ₹9,391.50 | ₹9,402.50 | -0.01% | 6,599 |
| 12:35 | ₹9,405.00 | ₹9,405.50 | ₹9,382.50 | ₹9,387.50 | -0.16% | 27,968 |
| 12:40 | ₹9,390.00 | ₹9,393.00 | ₹9,385.00 | ₹9,390.00 | +0.03% | 7,659 |
| 12:45 | ₹9,392.50 | ₹9,392.50 | ₹9,380.00 | ₹9,382.00 | -0.09% | 28,260 |
| 12:50 | ₹9,382.00 | ₹9,386.50 | ₹9,378.00 | ₹9,385.00 | +0.03% | 4,450 |
| 12:55 | ₹9,386.00 | ₹9,389.00 | ₹9,383.00 | ₹9,384.50 | -0.01% | 913 |
| 13:00 | ₹9,386.00 | ₹9,407.50 | ₹9,384.50 | ₹9,404.00 | +0.21% | 5,199 |
| 13:05 | ₹9,406.50 | ₹9,406.50 | ₹9,393.50 | ₹9,396.00 | -0.09% | 2,693 |
| 13:10 | ₹9,398.50 | ₹9,403.00 | ₹9,395.50 | ₹9,395.50 | -0.01% | 1,961 |
| 13:15 | ₹9,398.00 | ₹9,400.00 | ₹9,381.00 | ₹9,386.00 | -0.10% | 2,835 |
| 13:20 | ₹9,388.50 | ₹9,402.50 | ₹9,376.50 | ₹9,396.00 | +0.11% | 16,173 |
| 13:25 | ₹9,398.50 | ₹9,403.00 | ₹9,398.50 | ₹9,399.00 | +0.03% | 1,607 |
| 13:30 | ₹9,401.00 | ₹9,401.00 | ₹9,391.50 | ₹9,393.00 | -0.06% | 1,687 |
| 13:35 | ₹9,395.50 | ₹9,415.00 | ₹9,395.50 | ₹9,404.00 | +0.12% | 5,682 |
| 13:40 | ₹9,406.00 | ₹9,406.00 | ₹9,396.50 | ₹9,399.50 | -0.05% | 2,735 |
| 13:45 | ₹9,399.50 | ₹9,405.50 | ₹9,396.00 | ₹9,404.00 | +0.05% | 15,524 |
| 13:50 | ₹9,405.00 | ₹9,411.00 | ₹9,402.50 | ₹9,405.00 | +0.01% | 2,109 |
| 13:55 | ₹9,405.50 | ₹9,409.00 | ₹9,403.00 | ₹9,404.50 | -0.01% | 2,311 |
| 14:00 | ₹9,405.00 | ₹9,407.50 | ₹9,400.00 | ₹9,404.50 | +0.00% | 2,541 |
| 14:05 | ₹9,404.50 | ₹9,407.50 | ₹9,397.00 | ₹9,398.50 | -0.06% | 1,863 |
| 14:10 | ₹9,400.00 | ₹9,400.00 | ₹9,392.00 | ₹9,397.00 | -0.02% | 1,847 |
| 14:15 | ₹9,397.00 | ₹9,398.00 | ₹9,392.50 | ₹9,393.50 | -0.04% | 2,329 |
| 14:20 | ₹9,393.50 | ₹9,399.00 | ₹9,393.00 | ₹9,395.50 | +0.02% | 2,361 |
| 14:25 | ₹9,395.50 | ₹9,399.50 | ₹9,394.00 | ₹9,394.00 | -0.02% | 3,066 |
| 14:30 | ₹9,394.50 | ₹9,394.50 | ₹9,386.00 | ₹9,387.00 | -0.07% | 4,181 |
| 14:35 | ₹9,387.00 | ₹9,392.50 | ₹9,384.50 | ₹9,391.50 | +0.05% | 5,800 |
| 14:40 | ₹9,392.50 | ₹9,399.50 | ₹9,387.50 | ₹9,393.50 | +0.02% | 6,078 |
| 14:45 | ₹9,396.00 | ₹9,400.00 | ₹9,395.50 | ₹9,399.50 | +0.06% | 3,443 |
| 14:50 | ₹9,399.50 | ₹9,439.50 | ₹9,394.00 | ₹9,431.50 | +0.34% | 19,540 |
| 14:55 | ₹9,434.00 | ₹9,440.50 | ₹9,425.00 | ₹9,425.50 | -0.06% | 12,543 |
| 15:00 | ₹9,421.50 | ₹9,456.50 | ₹9,421.50 | ₹9,455.00 | +0.31% | 18,558 |
| 15:05 | ₹9,453.50 | ₹9,454.50 | ₹9,438.50 | ₹9,443.00 | -0.13% | 19,039 |
| 15:10 | ₹9,446.00 | ₹9,449.00 | ₹9,421.00 | ₹9,422.00 | -0.22% | 60,585 |
| 15:15 | ₹9,422.00 | ₹9,422.00 | ₹9,422.00 | ₹9,422.00 | +0.00% | 1 |
| 15:28 | ₹9,410.50 | ₹9,410.50 | ₹9,410.50 | ₹9,410.50 | -0.12% | 373,643 |