Electronics Mart India 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 ₹197.28 · H ₹197.78 · L ₹188.81 · C ₹191.2876 five-minute candles · 26 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
76 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹197.78 | ₹197.78 | ₹193.10 | ₹194.33 | — | 334,217 |
| 09:20 | ₹194.33 | ₹196.49 | ₹193.78 | ₹196.42 | +1.08% | 216,737 |
| 09:25 | ₹196.26 | ₹196.64 | ₹193.69 | ₹193.86 | -1.30% | 795,597 |
| 09:30 | ₹193.86 | ₹194.00 | ₹193.17 | ₹193.84 | -0.01% | 74,772 |
| 09:35 | ₹193.92 | ₹195.00 | ₹193.62 | ₹194.67 | +0.43% | 70,994 |
| 09:40 | ₹194.74 | ₹195.52 | ₹194.52 | ₹195.49 | +0.42% | 81,185 |
| 09:45 | ₹195.38 | ₹196.72 | ₹195.30 | ₹195.60 | +0.06% | 214,393 |
| 09:50 | ₹195.50 | ₹195.99 | ₹195.50 | ₹195.56 | -0.02% | 48,402 |
| 09:55 | ₹195.53 | ₹196.19 | ₹194.25 | ₹194.37 | -0.61% | 141,238 |
| 10:00 | ₹194.52 | ₹194.84 | ₹194.08 | ₹194.22 | -0.08% | 36,927 |
| 10:05 | ₹194.31 | ₹194.50 | ₹194.25 | ₹194.29 | +0.04% | 34,078 |
| 10:10 | ₹194.29 | ₹194.67 | ₹194.23 | ₹194.32 | +0.02% | 35,745 |
| 10:15 | ₹194.50 | ₹194.92 | ₹194.35 | ₹194.84 | +0.27% | 28,720 |
| 10:20 | ₹194.81 | ₹194.89 | ₹194.54 | ₹194.58 | -0.13% | 21,723 |
| 10:25 | ₹194.31 | ₹194.60 | ₹194.01 | ₹194.24 | -0.17% | 44,078 |
| 10:30 | ₹194.30 | ₹194.60 | ₹194.12 | ₹194.12 | -0.06% | 26,527 |
| 10:35 | ₹194.12 | ₹194.20 | ₹193.90 | ₹194.04 | -0.04% | 14,166 |
| 10:40 | ₹194.04 | ₹194.42 | ₹194.00 | ₹194.24 | +0.10% | 19,573 |
| 10:45 | ₹194.24 | ₹194.24 | ₹193.40 | ₹193.55 | -0.36% | 38,339 |
| 10:50 | ₹193.57 | ₹194.20 | ₹193.52 | ₹194.01 | +0.24% | 25,023 |
| 10:55 | ₹193.96 | ₹194.15 | ₹193.77 | ₹194.03 | +0.01% | 12,720 |
| 11:00 | ₹194.03 | ₹194.04 | ₹193.51 | ₹193.51 | -0.27% | 21,124 |
| 11:05 | ₹193.60 | ₹193.97 | ₹193.60 | ₹193.97 | +0.24% | 13,738 |
| 11:10 | ₹193.97 | ₹194.14 | ₹193.73 | ₹193.79 | -0.09% | 10,702 |
| 11:15 | ₹193.82 | ₹193.91 | ₹193.65 | ₹193.72 | -0.04% | 14,050 |
| 11:20 | ₹193.72 | ₹193.91 | ₹193.68 | ₹193.82 | +0.05% | 14,597 |
| 11:25 | ₹193.90 | ₹194.60 | ₹193.89 | ₹194.52 | +0.36% | 33,488 |
| 11:30 | ₹194.52 | ₹195.00 | ₹194.51 | ₹194.53 | +0.01% | 19,310 |
| 11:35 | ₹194.58 | ₹194.75 | ₹194.49 | ₹194.58 | +0.03% | 16,273 |
| 11:40 | ₹194.51 | ₹194.75 | ₹194.29 | ₹194.60 | +0.01% | 34,823 |
| 11:45 | ₹194.60 | ₹194.89 | ₹194.54 | ₹194.56 | -0.02% | 14,603 |
| 11:50 | ₹194.55 | ₹194.79 | ₹194.42 | ₹194.54 | -0.01% | 29,296 |
| 11:55 | ₹194.45 | ₹194.45 | ₹193.37 | ₹193.68 | -0.44% | 42,307 |
| 12:00 | ₹193.70 | ₹193.72 | ₹193.61 | ₹193.69 | +0.01% | 5,326 |
| 12:05 | ₹193.69 | ₹193.86 | ₹193.61 | ₹193.76 | +0.04% | 8,680 |
| 12:10 | ₹193.76 | ₹193.96 | ₹193.71 | ₹193.87 | +0.06% | 6,118 |
| 12:15 | ₹193.98 | ₹193.98 | ₹193.76 | ₹193.80 | -0.04% | 5,010 |
| 12:20 | ₹193.80 | ₹194.00 | ₹193.70 | ₹193.70 | -0.05% | 7,922 |
| 12:25 | ₹193.70 | ₹193.72 | ₹193.34 | ₹193.58 | -0.06% | 32,351 |
| 12:30 | ₹193.58 | ₹193.76 | ₹193.50 | ₹193.71 | +0.07% | 6,139 |
| 12:35 | ₹193.62 | ₹193.63 | ₹193.51 | ₹193.56 | -0.08% | 1,941 |
| 12:40 | ₹193.56 | ₹193.63 | ₹193.51 | ₹193.63 | +0.04% | 3,698 |
| 12:45 | ₹193.67 | ₹193.97 | ₹193.67 | ₹193.92 | +0.15% | 4,925 |
| 12:50 | ₹193.93 | ₹194.00 | ₹193.87 | ₹194.00 | +0.04% | 4,434 |
| 12:55 | ₹193.99 | ₹193.99 | ₹193.89 | ₹193.92 | -0.04% | 2,355 |
| 13:00 | ₹193.96 | ₹194.00 | ₹193.72 | ₹194.00 | +0.04% | 17,560 |
| 13:05 | ₹194.00 | ₹194.30 | ₹193.88 | ₹194.24 | +0.12% | 15,845 |
| 13:10 | ₹194.23 | ₹194.29 | ₹193.94 | ₹194.02 | -0.11% | 8,760 |
| 13:15 | ₹193.93 | ₹194.24 | ₹193.93 | ₹194.24 | +0.11% | 2,568 |
| 13:20 | ₹194.24 | ₹194.24 | ₹193.94 | ₹194.06 | -0.09% | 5,280 |
| 13:25 | ₹194.06 | ₹194.29 | ₹193.74 | ₹193.88 | -0.09% | 15,302 |
| 13:30 | ₹193.88 | ₹193.90 | ₹193.67 | ₹193.90 | +0.01% | 13,152 |
| 13:35 | ₹193.90 | ₹193.95 | ₹193.56 | ₹193.91 | +0.01% | 6,362 |
| 13:40 | ₹193.89 | ₹193.89 | ₹193.59 | ₹193.74 | -0.09% | 1,901 |
| 13:45 | ₹193.74 | ₹193.94 | ₹193.61 | ₹193.88 | +0.07% | 3,465 |
| 13:50 | ₹193.93 | ₹194.27 | ₹193.82 | ₹194.06 | +0.09% | 32,345 |
| 13:55 | ₹194.06 | ₹194.32 | ₹193.95 | ₹194.22 | +0.08% | 12,809 |
| 14:00 | ₹194.35 | ₹195.04 | ₹194.13 | ₹194.93 | +0.37% | 71,658 |
| 14:05 | ₹194.81 | ₹194.99 | ₹194.37 | ₹194.54 | -0.20% | 7,026 |
| 14:10 | ₹194.62 | ₹194.66 | ₹194.43 | ₹194.56 | +0.01% | 11,289 |
| 14:15 | ₹194.62 | ₹194.68 | ₹194.46 | ₹194.60 | +0.02% | 7,202 |
| 14:20 | ₹194.59 | ₹194.68 | ₹194.34 | ₹194.35 | -0.13% | 6,801 |
| 14:25 | ₹194.44 | ₹194.54 | ₹194.32 | ₹194.42 | +0.04% | 11,915 |
| 14:30 | ₹194.42 | ₹194.43 | ₹194.07 | ₹194.07 | -0.18% | 9,224 |
| 14:35 | ₹194.22 | ₹194.33 | ₹194.05 | ₹194.05 | -0.01% | 16,706 |
| 14:40 | ₹194.12 | ₹194.25 | ₹193.50 | ₹193.60 | -0.23% | 15,611 |
| 14:45 | ₹193.65 | ₹195.34 | ₹193.65 | ₹195.25 | +0.85% | 48,832 |
| 14:50 | ₹195.42 | ₹195.42 | ₹194.28 | ₹194.28 | -0.50% | 109,579 |
| 14:55 | ₹194.12 | ₹194.20 | ₹194.01 | ₹194.16 | -0.06% | 19,857 |
| 15:00 | ₹194.17 | ₹194.17 | ₹193.34 | ₹193.62 | -0.28% | 52,380 |
| 15:05 | ₹193.42 | ₹193.67 | ₹193.16 | ₹193.50 | -0.06% | 29,866 |
| 15:10 | ₹193.40 | ₹193.72 | ₹192.35 | ₹192.35 | -0.59% | 77,561 |
| 15:15 | ₹192.26 | ₹192.40 | ₹191.34 | ₹191.34 | -0.53% | 74,339 |
| 15:20 | ₹191.34 | ₹191.42 | ₹188.81 | ₹190.16 | -0.62% | 284,504 |
| 15:25 | ₹190.28 | ₹190.85 | ₹190.00 | ₹190.10 | -0.03% | 107,813 |
| 15:30 | ₹190.10 | ₹190.10 | ₹190.10 | ₹190.10 | +0.00% | 97 |