eMudhra 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.
15 Sep 2026
exchange daily bar: O ₹535.00 · H ₹592.85 · L ₹531.00 · C ₹592.8575 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 | ₹543.70 | ₹582.70 | ₹531.00 | ₹572.40 | — | 495,460 |
| 09:20 | ₹572.25 | ₹588.50 | ₹571.15 | ₹584.70 | +2.15% | 258,747 |
| 09:25 | ₹584.10 | ₹592.85 | ₹582.40 | ₹592.85 | +1.39% | 361,828 |
| 09:30 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 12,584 |
| 09:35 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 6,188 |
| 09:40 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 5,372 |
| 09:45 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 7,924 |
| 09:50 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 7,006 |
| 09:55 | ₹592.85 | ₹592.85 | ₹583.55 | ₹592.85 | +0.00% | 286,088 |
| 10:00 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 18,375 |
| 10:05 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 5,503 |
| 10:10 | ₹592.85 | ₹592.85 | ₹585.55 | ₹589.00 | -0.65% | 85,812 |
| 10:15 | ₹589.05 | ₹592.85 | ₹588.70 | ₹592.00 | +0.51% | 37,345 |
| 10:20 | ₹590.60 | ₹592.85 | ₹590.60 | ₹592.85 | +0.14% | 9,825 |
| 10:25 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 2,514 |
| 10:30 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 2,108 |
| 10:35 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,782 |
| 10:40 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 688 |
| 10:45 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,239 |
| 10:50 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,094 |
| 10:55 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,260 |
| 11:00 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,523 |
| 11:05 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 22,486 |
| 11:10 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,034 |
| 11:15 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 642 |
| 11:20 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,703 |
| 11:25 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 383 |
| 11:30 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,493 |
| 11:35 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 389 |
| 11:40 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,078 |
| 11:46 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 567 |
| 11:50 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,618 |
| 11:55 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 398 |
| 12:00 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 636 |
| 12:05 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 173 |
| 12:10 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 118 |
| 12:15 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 639 |
| 12:20 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 419 |
| 12:26 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 77 |
| 12:30 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 494 |
| 12:37 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 135 |
| 12:40 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 482 |
| 12:45 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 179 |
| 12:53 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 59 |
| 12:55 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 613 |
| 13:00 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,834 |
| 13:06 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,159 |
| 13:10 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 766 |
| 13:16 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 987 |
| 13:20 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 711 |
| 13:25 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 289 |
| 13:30 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 135 |
| 13:35 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 426 |
| 13:40 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 502 |
| 13:45 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 3,244 |
| 13:50 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,213 |
| 13:55 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 189 |
| 14:00 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 153 |
| 14:05 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 104 |
| 14:10 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 348 |
| 14:15 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,725 |
| 14:20 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 393 |
| 14:25 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 289 |
| 14:30 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 130 |
| 14:35 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 471 |
| 14:40 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 296 |
| 14:45 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 243 |
| 14:50 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,562 |
| 14:55 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 2,168 |
| 15:00 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 350 |
| 15:05 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 882 |
| 15:10 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 11,128 |
| 15:15 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 5,541 |
| 15:20 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,860 |
| 15:25 | ₹592.85 | ₹592.85 | ₹592.85 | ₹592.85 | +0.00% | 1,347 |