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

← EMAMILTD

Emami 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 ₹373.00 · H ₹382.40 · L ₹370.50 · C ₹380.60
Open ₹373.10 High ₹382.40 Low ₹370.50 Close ₹382.00 ▲ +2.39% in the session
382.4376.5370.509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 373.1 · H 374.7 · L 370.5 · C 374.609:20 · O 374.4 · H 374.8 · L 373.1 · C 373.809:25 · O 373.5 · H 377.9 · L 373.3 · C 377.309:30 · O 377.3 · H 378.2 · L 377.0 · C 377.809:35 · O 377.8 · H 379.5 · L 377.6 · C 378.509:40 · O 378.5 · H 379.5 · L 378.1 · C 379.009:45 · O 379.1 · H 382.4 · L 378.7 · C 381.009:50 · O 380.8 · H 381.3 · L 380.2 · C 380.509:55 · O 380.6 · H 381.5 · L 380.3 · C 381.310:00 · O 381.0 · H 381.9 · L 381.0 · C 381.510:05 · O 381.5 · H 381.5 · L 380.0 · C 380.810:10 · O 380.8 · H 381.9 · L 380.5 · C 380.910:15 · O 380.4 · H 381.6 · L 380.3 · C 380.410:20 · O 380.4 · H 381.1 · L 380.0 · C 380.710:25 · O 380.4 · H 380.5 · L 378.6 · C 378.610:30 · O 378.7 · H 378.8 · L 378.0 · C 378.110:35 · O 377.5 · H 377.6 · L 376.6 · C 376.910:40 · O 377.0 · H 377.9 · L 375.9 · C 375.910:45 · O 376.1 · H 376.3 · L 375.1 · C 375.310:50 · O 375.3 · H 376.2 · L 375.1 · C 375.910:55 · O 375.8 · H 377.0 · L 375.5 · C 376.911:00 · O 376.9 · H 378.2 · L 376.9 · C 377.511:05 · O 377.8 · H 378.0 · L 377.4 · C 377.811:10 · O 378.0 · H 378.2 · L 377.7 · C 378.011:15 · O 377.9 · H 378.2 · L 377.5 · C 377.811:20 · O 377.6 · H 378.2 · L 377.4 · C 378.111:25 · O 378.1 · H 378.2 · L 377.7 · C 377.711:30 · O 377.7 · H 377.7 · L 377.2 · C 377.211:35 · O 377.4 · H 377.4 · L 377.2 · C 377.311:40 · O 377.1 · H 377.2 · L 376.6 · C 376.811:45 · O 376.8 · H 376.9 · L 376.5 · C 376.911:50 · O 376.9 · H 377.1 · L 376.5 · C 376.511:55 · O 376.8 · H 376.8 · L 376.1 · C 376.412:00 · O 376.4 · H 376.6 · L 376.0 · C 376.212:05 · O 376.2 · H 376.6 · L 375.7 · C 376.512:10 · O 376.5 · H 376.5 · L 376.1 · C 376.512:15 · O 376.5 · H 376.7 · L 376.2 · C 376.612:20 · O 376.6 · H 377.0 · L 376.5 · C 376.512:25 · O 376.5 · H 377.1 · L 376.5 · C 376.812:30 · O 376.8 · H 376.9 · L 376.6 · C 376.912:35 · O 376.9 · H 377.0 · L 376.3 · C 376.312:40 · O 376.1 · H 376.1 · L 374.9 · C 375.412:45 · O 375.3 · H 375.6 · L 375.1 · C 375.412:50 · O 375.2 · H 375.9 · L 375.2 · C 375.712:55 · O 375.7 · H 376.0 · L 374.8 · C 375.113:00 · O 374.8 · H 375.7 · L 374.6 · C 375.013:05 · O 374.9 · H 375.2 · L 374.6 · C 374.713:10 · O 374.7 · H 375.0 · L 374.0 · C 374.113:15 · O 374.1 · H 374.5 · L 373.9 · C 374.413:20 · O 374.1 · H 374.4 · L 374.1 · C 374.113:25 · O 374.2 · H 376.4 · L 374.1 · C 376.113:30 · O 376.1 · H 376.1 · L 374.9 · C 375.013:35 · O 375.3 · H 375.6 · L 375.0 · C 375.413:40 · O 375.5 · H 376.6 · L 375.3 · C 376.513:45 · O 376.3 · H 378.5 · L 376.3 · C 377.913:50 · O 377.7 · H 378.8 · L 377.7 · C 378.313:55 · O 378.1 · H 378.8 · L 378.1 · C 378.514:00 · O 378.5 · H 378.9 · L 378.2 · C 378.814:05 · O 378.8 · H 379.5 · L 378.5 · C 379.214:10 · O 379.0 · H 380.5 · L 378.7 · C 379.914:15 · O 380.0 · H 380.0 · L 379.0 · C 379.014:20 · O 379.0 · H 379.8 · L 379.0 · C 379.414:25 · O 379.4 · H 380.2 · L 379.1 · C 380.114:30 · O 380.1 · H 380.1 · L 379.1 · C 379.514:35 · O 379.5 · H 380.0 · L 379.2 · C 379.714:40 · O 379.6 · H 379.8 · L 378.4 · C 378.914:45 · O 378.9 · H 379.0 · L 378.5 · C 378.814:50 · O 378.6 · H 379.9 · L 378.6 · C 379.314:55 · O 379.0 · H 379.5 · L 378.8 · C 379.415:00 · O 379.4 · H 379.4 · L 378.8 · C 379.115:05 · O 379.2 · H 380.3 · L 379.0 · C 380.215:10 · O 380.1 · H 380.3 · L 380.0 · C 380.115:15 · O 380.1 · H 380.5 · L 380.0 · C 380.315:20 · O 380.6 · H 381.8 · L 380.4 · C 381.815:25 · O 381.7 · H 382.2 · L 380.6 · C 382.0
382.4376.5370.509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 373.1 · H 377.9 · L 370.5 · C 377.309:30 · O 377.3 · H 379.5 · L 377.0 · C 379.009:45 · O 379.1 · H 382.4 · L 378.7 · C 381.310:00 · O 381.0 · H 381.9 · L 380.0 · C 380.910:15 · O 380.4 · H 381.6 · L 378.6 · C 378.610:30 · O 378.7 · H 378.8 · L 375.9 · C 375.910:45 · O 376.1 · H 377.0 · L 375.1 · C 376.911:00 · O 376.9 · H 378.2 · L 376.9 · C 378.011:15 · O 377.9 · H 378.2 · L 377.4 · C 377.711:30 · O 377.7 · H 377.7 · L 376.6 · C 376.811:45 · O 376.8 · H 377.1 · L 376.1 · C 376.412:00 · O 376.4 · H 376.6 · L 375.7 · C 376.512:15 · O 376.5 · H 377.1 · L 376.2 · C 376.812:30 · O 376.8 · H 377.0 · L 374.9 · C 375.412:45 · O 375.3 · H 376.0 · L 374.8 · C 375.113:00 · O 374.8 · H 375.7 · L 374.0 · C 374.113:15 · O 374.1 · H 376.4 · L 373.9 · C 376.113:30 · O 376.1 · H 376.6 · L 374.9 · C 376.513:45 · O 376.3 · H 378.8 · L 376.3 · C 378.514:00 · O 378.5 · H 380.5 · L 378.2 · C 379.914:15 · O 380.0 · H 380.2 · L 379.0 · C 380.114:30 · O 380.1 · H 380.1 · L 378.4 · C 378.914:45 · O 378.9 · H 379.9 · L 378.5 · C 379.415:00 · O 379.4 · H 380.3 · L 378.8 · C 380.115:15 · O 380.1 · H 382.2 · L 380.0 · C 382.0

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 ₹373.10 ₹374.65 ₹370.50 ₹374.60 — 113,772
09:20 ₹374.35 ₹374.80 ₹373.05 ₹373.75 -0.23% 25,190
09:25 ₹373.50 ₹377.90 ₹373.25 ₹377.25 +0.94% 96,078
09:30 ₹377.30 ₹378.15 ₹376.95 ₹377.80 +0.15% 44,924
09:35 ₹377.80 ₹379.50 ₹377.60 ₹378.45 +0.17% 47,639
09:40 ₹378.45 ₹379.45 ₹378.10 ₹379.00 +0.15% 37,337
09:45 ₹379.10 ₹382.40 ₹378.65 ₹381.00 +0.53% 141,434
09:50 ₹380.75 ₹381.30 ₹380.20 ₹380.45 -0.14% 16,623
09:55 ₹380.60 ₹381.50 ₹380.30 ₹381.25 +0.21% 20,698
10:00 ₹380.95 ₹381.85 ₹380.95 ₹381.50 +0.07% 20,627
10:05 ₹381.45 ₹381.45 ₹380.00 ₹380.75 -0.20% 44,690
10:10 ₹380.75 ₹381.85 ₹380.50 ₹380.90 +0.04% 17,385
10:15 ₹380.40 ₹381.60 ₹380.25 ₹380.40 -0.13% 16,888
10:20 ₹380.40 ₹381.05 ₹380.00 ₹380.65 +0.07% 19,636
10:25 ₹380.40 ₹380.50 ₹378.55 ₹378.55 -0.55% 17,766
10:30 ₹378.70 ₹378.75 ₹378.00 ₹378.05 -0.13% 16,420
10:35 ₹377.50 ₹377.55 ₹376.60 ₹376.85 -0.32% 26,924
10:40 ₹377.00 ₹377.90 ₹375.85 ₹375.85 -0.27% 51,742
10:45 ₹376.10 ₹376.30 ₹375.05 ₹375.30 -0.15% 54,782
10:50 ₹375.30 ₹376.15 ₹375.10 ₹375.85 +0.15% 7,026
10:55 ₹375.80 ₹376.95 ₹375.45 ₹376.85 +0.27% 29,288
11:00 ₹376.85 ₹378.20 ₹376.85 ₹377.50 +0.17% 27,889
11:05 ₹377.75 ₹378.00 ₹377.40 ₹377.80 +0.08% 5,458
11:10 ₹378.00 ₹378.20 ₹377.65 ₹378.00 +0.05% 3,094
11:15 ₹377.85 ₹378.20 ₹377.50 ₹377.75 -0.07% 16,012
11:20 ₹377.60 ₹378.15 ₹377.40 ₹378.05 +0.08% 4,285
11:25 ₹378.05 ₹378.15 ₹377.65 ₹377.65 -0.11% 6,740
11:30 ₹377.65 ₹377.70 ₹377.20 ₹377.20 -0.12% 7,965
11:35 ₹377.35 ₹377.40 ₹377.15 ₹377.25 +0.01% 8,165
11:40 ₹377.10 ₹377.15 ₹376.55 ₹376.75 -0.13% 3,019
11:45 ₹376.75 ₹376.85 ₹376.45 ₹376.85 +0.03% 5,142
11:50 ₹376.85 ₹377.05 ₹376.50 ₹376.50 -0.09% 1,786
11:55 ₹376.80 ₹376.80 ₹376.05 ₹376.40 -0.03% 9,579
12:00 ₹376.40 ₹376.55 ₹375.95 ₹376.15 -0.07% 3,315
12:05 ₹376.15 ₹376.60 ₹375.70 ₹376.50 +0.09% 6,251
12:10 ₹376.45 ₹376.50 ₹376.10 ₹376.45 -0.01% 6,219
12:15 ₹376.45 ₹376.65 ₹376.15 ₹376.60 +0.04% 3,646
12:20 ₹376.60 ₹376.95 ₹376.45 ₹376.45 -0.04% 9,185
12:25 ₹376.45 ₹377.10 ₹376.45 ₹376.75 +0.08% 3,197
12:30 ₹376.75 ₹376.85 ₹376.60 ₹376.85 +0.03% 895
12:35 ₹376.85 ₹377.00 ₹376.30 ₹376.30 -0.15% 1,999
12:40 ₹376.10 ₹376.10 ₹374.90 ₹375.40 -0.24% 32,957
12:45 ₹375.25 ₹375.60 ₹375.05 ₹375.35 -0.01% 2,523
12:50 ₹375.15 ₹375.90 ₹375.15 ₹375.65 +0.08% 4,425
12:55 ₹375.65 ₹375.95 ₹374.75 ₹375.05 -0.16% 4,792
13:00 ₹374.80 ₹375.65 ₹374.55 ₹374.95 -0.03% 29,856
13:05 ₹374.90 ₹375.15 ₹374.55 ₹374.70 -0.07% 2,250
13:10 ₹374.70 ₹374.95 ₹373.95 ₹374.05 -0.17% 14,345
13:15 ₹374.05 ₹374.45 ₹373.90 ₹374.35 +0.08% 3,108
13:20 ₹374.10 ₹374.35 ₹374.10 ₹374.10 -0.07% 1,810
13:25 ₹374.20 ₹376.35 ₹374.10 ₹376.05 +0.52% 10,675
13:30 ₹376.05 ₹376.05 ₹374.90 ₹374.95 -0.29% 6,071
13:35 ₹375.25 ₹375.55 ₹374.95 ₹375.35 +0.11% 1,843
13:40 ₹375.45 ₹376.60 ₹375.30 ₹376.50 +0.31% 8,264
13:45 ₹376.30 ₹378.50 ₹376.30 ₹377.90 +0.37% 31,533
13:50 ₹377.70 ₹378.80 ₹377.70 ₹378.30 +0.11% 11,706
13:55 ₹378.10 ₹378.80 ₹378.05 ₹378.50 +0.05% 8,054
14:00 ₹378.50 ₹378.90 ₹378.15 ₹378.75 +0.07% 11,227
14:05 ₹378.75 ₹379.50 ₹378.50 ₹379.20 +0.12% 44,328
14:10 ₹379.00 ₹380.50 ₹378.65 ₹379.90 +0.18% 99,018
14:15 ₹380.00 ₹380.00 ₹379.00 ₹379.00 -0.24% 17,936
14:20 ₹379.00 ₹379.80 ₹379.00 ₹379.40 +0.11% 20,362
14:25 ₹379.40 ₹380.15 ₹379.10 ₹380.05 +0.17% 24,051
14:30 ₹380.05 ₹380.10 ₹379.05 ₹379.50 -0.14% 10,308
14:35 ₹379.50 ₹380.00 ₹379.15 ₹379.70 +0.05% 10,536
14:40 ₹379.55 ₹379.80 ₹378.35 ₹378.85 -0.22% 26,989
14:45 ₹378.85 ₹378.95 ₹378.50 ₹378.75 -0.03% 10,910
14:50 ₹378.55 ₹379.90 ₹378.55 ₹379.30 +0.15% 28,906
14:55 ₹379.00 ₹379.50 ₹378.80 ₹379.35 +0.01% 24,443
15:00 ₹379.40 ₹379.40 ₹378.80 ₹379.05 -0.08% 23,762
15:05 ₹379.20 ₹380.30 ₹378.95 ₹380.15 +0.29% 44,070
15:10 ₹380.10 ₹380.30 ₹380.00 ₹380.05 -0.03% 37,401
15:15 ₹380.05 ₹380.45 ₹380.00 ₹380.30 +0.07% 25,154
15:20 ₹380.55 ₹381.75 ₹380.35 ₹381.75 +0.38% 69,608
15:25 ₹381.70 ₹382.20 ₹380.60 ₹382.00 +0.07% 68,134