Dynamatic Technologies 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.
21 Sep 2026
exchange daily bar: O ₹12,180.00 · H ₹12,205.00 · L ₹11,933.00 · C ₹12,169.0075 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
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹12,122.00 | ₹12,122.00 | ₹11,942.00 | ₹11,977.00 | — | 531 |
| 09:20 | ₹11,992.00 | ₹12,016.00 | ₹11,982.00 | ₹11,992.00 | +0.13% | 325 |
| 09:25 | ₹12,009.00 | ₹12,009.00 | ₹11,976.00 | ₹11,976.00 | -0.13% | 124 |
| 09:30 | ₹11,959.00 | ₹11,976.00 | ₹11,950.00 | ₹11,962.00 | -0.12% | 140 |
| 09:35 | ₹11,974.00 | ₹11,997.00 | ₹11,933.00 | ₹11,992.00 | +0.25% | 200 |
| 09:40 | ₹11,992.00 | ₹11,992.00 | ₹11,959.00 | ₹11,961.00 | -0.26% | 92 |
| 09:45 | ₹11,950.00 | ₹12,034.00 | ₹11,944.00 | ₹12,011.00 | +0.42% | 419 |
| 09:50 | ₹12,011.00 | ₹12,030.00 | ₹11,959.00 | ₹11,959.00 | -0.43% | 999 |
| 09:55 | ₹11,966.00 | ₹12,015.00 | ₹11,966.00 | ₹12,015.00 | +0.47% | 506 |
| 10:00 | ₹12,015.00 | ₹12,015.00 | ₹11,997.00 | ₹12,012.00 | -0.02% | 22 |
| 10:05 | ₹12,014.00 | ₹12,014.00 | ₹11,983.00 | ₹11,995.00 | -0.14% | 248 |
| 10:10 | ₹11,994.00 | ₹11,998.00 | ₹11,977.00 | ₹11,998.00 | +0.03% | 196 |
| 10:15 | ₹11,999.00 | ₹11,999.00 | ₹11,990.00 | ₹11,992.00 | -0.05% | 36 |
| 10:20 | ₹12,008.00 | ₹12,020.00 | ₹11,999.00 | ₹12,003.00 | +0.09% | 123 |
| 10:25 | ₹12,006.00 | ₹12,038.00 | ₹11,977.00 | ₹12,038.00 | +0.29% | 241 |
| 10:30 | ₹12,062.00 | ₹12,118.00 | ₹12,052.00 | ₹12,086.00 | +0.40% | 346 |
| 10:35 | ₹12,090.00 | ₹12,117.00 | ₹12,082.00 | ₹12,100.00 | +0.12% | 193 |
| 10:40 | ₹12,100.00 | ₹12,134.00 | ₹12,100.00 | ₹12,134.00 | +0.28% | 180 |
| 10:46 | ₹12,112.00 | ₹12,134.00 | ₹12,101.00 | ₹12,121.00 | -0.11% | 192 |
| 10:50 | ₹12,120.00 | ₹12,155.00 | ₹12,120.00 | ₹12,149.00 | +0.23% | 277 |
| 10:55 | ₹12,149.00 | ₹12,149.00 | ₹12,101.00 | ₹12,101.00 | -0.40% | 167 |
| 11:00 | ₹12,125.00 | ₹12,125.00 | ₹12,100.00 | ₹12,118.00 | +0.14% | 69 |
| 11:05 | ₹12,118.00 | ₹12,119.00 | ₹12,081.00 | ₹12,101.00 | -0.14% | 80 |
| 11:10 | ₹12,101.00 | ₹12,106.00 | ₹12,101.00 | ₹12,106.00 | +0.04% | 62 |
| 11:16 | ₹12,099.00 | ₹12,100.00 | ₹12,074.00 | ₹12,074.00 | -0.26% | 292 |
| 11:21 | ₹12,089.00 | ₹12,104.00 | ₹12,089.00 | ₹12,104.00 | +0.25% | 52 |
| 11:25 | ₹12,104.00 | ₹12,104.00 | ₹12,084.00 | ₹12,095.00 | -0.07% | 28 |
| 11:30 | ₹12,055.00 | ₹12,090.00 | ₹12,055.00 | ₹12,077.00 | -0.15% | 193 |
| 11:35 | ₹12,077.00 | ₹12,100.00 | ₹12,074.00 | ₹12,100.00 | +0.19% | 358 |
| 11:40 | ₹12,100.00 | ₹12,125.00 | ₹12,100.00 | ₹12,125.00 | +0.21% | 76 |
| 11:45 | ₹12,126.00 | ₹12,126.00 | ₹12,101.00 | ₹12,118.00 | -0.06% | 64 |
| 11:50 | ₹12,118.00 | ₹12,126.00 | ₹12,109.00 | ₹12,118.00 | +0.00% | 27 |
| 11:57 | ₹12,100.00 | ₹12,114.00 | ₹12,100.00 | ₹12,114.00 | -0.03% | 96 |
| 12:00 | ₹12,114.00 | ₹12,115.00 | ₹12,104.00 | ₹12,110.00 | -0.03% | 35 |
| 12:05 | ₹12,110.00 | ₹12,110.00 | ₹12,100.00 | ₹12,100.00 | -0.08% | 179 |
| 12:11 | ₹12,100.00 | ₹12,105.00 | ₹12,100.00 | ₹12,105.00 | +0.04% | 9 |
| 12:15 | ₹12,105.00 | ₹12,105.00 | ₹12,097.00 | ₹12,102.00 | -0.02% | 94 |
| 12:20 | ₹12,103.00 | ₹12,108.00 | ₹12,081.00 | ₹12,098.00 | -0.03% | 103 |
| 12:25 | ₹12,098.00 | ₹12,101.00 | ₹12,098.00 | ₹12,100.00 | +0.02% | 31 |
| 12:30 | ₹12,108.00 | ₹12,110.00 | ₹12,100.00 | ₹12,110.00 | +0.08% | 23 |
| 12:36 | ₹12,110.00 | ₹12,129.00 | ₹12,105.00 | ₹12,129.00 | +0.16% | 108 |
| 12:40 | ₹12,142.00 | ₹12,145.00 | ₹12,124.00 | ₹12,124.00 | -0.04% | 38 |
| 12:45 | ₹12,139.00 | ₹12,139.00 | ₹12,126.00 | ₹12,126.00 | +0.02% | 14 |
| 12:50 | ₹12,127.00 | ₹12,141.00 | ₹12,127.00 | ₹12,130.00 | +0.03% | 47 |
| 12:55 | ₹12,130.00 | ₹12,138.00 | ₹12,130.00 | ₹12,138.00 | +0.07% | 5 |
| 13:03 | ₹12,129.00 | ₹12,138.00 | ₹12,129.00 | ₹12,138.00 | +0.00% | 25 |
| 13:05 | ₹12,137.00 | ₹12,138.00 | ₹12,112.00 | ₹12,113.00 | -0.21% | 54 |
| 13:10 | ₹12,100.00 | ₹12,104.00 | ₹12,100.00 | ₹12,104.00 | -0.07% | 89 |
| 13:15 | ₹12,115.00 | ₹12,115.00 | ₹12,102.00 | ₹12,102.00 | -0.02% | 23 |
| 13:22 | ₹12,101.00 | ₹12,120.00 | ₹12,101.00 | ₹12,106.00 | +0.03% | 108 |
| 13:26 | ₹12,106.00 | ₹12,117.00 | ₹12,106.00 | ₹12,115.00 | +0.07% | 31 |
| 13:30 | ₹12,105.00 | ₹12,105.00 | ₹12,100.00 | ₹12,100.00 | -0.12% | 60 |
| 13:35 | ₹12,100.00 | ₹12,107.00 | ₹12,100.00 | ₹12,101.00 | +0.01% | 20 |
| 13:40 | ₹12,101.00 | ₹12,101.00 | ₹12,100.00 | ₹12,100.00 | -0.01% | 4 |
| 13:45 | ₹12,087.00 | ₹12,106.00 | ₹12,085.00 | ₹12,106.00 | +0.05% | 292 |
| 13:50 | ₹12,106.00 | ₹12,110.00 | ₹12,103.00 | ₹12,103.00 | -0.02% | 24 |
| 13:55 | ₹12,103.00 | ₹12,103.00 | ₹12,100.00 | ₹12,100.00 | -0.02% | 3 |
| 14:00 | ₹12,105.00 | ₹12,117.00 | ₹12,104.00 | ₹12,114.00 | +0.12% | 33 |
| 14:05 | ₹12,113.00 | ₹12,120.00 | ₹12,113.00 | ₹12,120.00 | +0.05% | 6 |
| 14:11 | ₹12,110.00 | ₹12,111.00 | ₹12,110.00 | ₹12,111.00 | -0.07% | 4 |
| 14:16 | ₹12,111.00 | ₹12,113.00 | ₹12,110.00 | ₹12,113.00 | +0.02% | 58 |
| 14:20 | ₹12,125.00 | ₹12,125.00 | ₹12,104.00 | ₹12,104.00 | -0.07% | 57 |
| 14:25 | ₹12,105.00 | ₹12,131.00 | ₹12,105.00 | ₹12,118.00 | +0.12% | 105 |
| 14:30 | ₹12,118.00 | ₹12,130.00 | ₹12,111.00 | ₹12,118.00 | +0.00% | 18 |
| 14:35 | ₹12,119.00 | ₹12,119.00 | ₹12,087.00 | ₹12,102.00 | -0.13% | 80 |
| 14:40 | ₹12,100.00 | ₹12,103.00 | ₹12,100.00 | ₹12,102.00 | +0.00% | 38 |
| 14:46 | ₹12,104.00 | ₹12,126.00 | ₹12,104.00 | ₹12,115.00 | +0.11% | 56 |
| 14:50 | ₹12,115.00 | ₹12,126.00 | ₹12,100.00 | ₹12,100.00 | -0.12% | 80 |
| 14:56 | ₹12,114.00 | ₹12,124.00 | ₹12,100.00 | ₹12,101.00 | +0.01% | 100 |
| 15:00 | ₹12,118.00 | ₹12,130.00 | ₹12,100.00 | ₹12,113.00 | +0.10% | 245 |
| 15:05 | ₹12,113.00 | ₹12,150.00 | ₹12,100.00 | ₹12,150.00 | +0.31% | 452 |
| 15:10 | ₹12,151.00 | ₹12,200.00 | ₹12,139.00 | ₹12,178.00 | +0.23% | 372 |
| 15:15 | ₹12,178.00 | ₹12,202.00 | ₹12,162.00 | ₹12,186.00 | +0.07% | 599 |
| 15:20 | ₹12,184.00 | ₹12,204.00 | ₹12,182.00 | ₹12,182.00 | -0.03% | 147 |
| 15:25 | ₹12,174.00 | ₹12,205.00 | ₹12,174.00 | ₹12,205.00 | +0.19% | 410 |