Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← EMUDHRA

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.

21 Sep 2026

exchange daily bar: O ₹627.00 · H ₹671.00 · L ₹616.60 · C ₹662.00
Open ₹629.45 High ₹671.00 Low ₹616.60 Close ₹662.00 ▲ +5.17% in the session
671.0643.8616.609:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 629.5 · H 632.0 · L 620.0 · C 620.609:20 · O 618.1 · H 621.8 · L 616.6 · C 619.709:25 · O 620.9 · H 628.0 · L 617.2 · C 628.009:30 · O 628.7 · H 637.9 · L 625.6 · C 633.909:35 · O 635.0 · H 651.6 · L 633.9 · C 647.309:40 · O 647.6 · H 648.4 · L 645.0 · C 645.909:45 · O 646.0 · H 648.0 · L 645.6 · C 646.809:50 · O 646.6 · H 649.5 · L 645.9 · C 646.809:55 · O 646.5 · H 646.7 · L 640.2 · C 640.410:00 · O 640.2 · H 642.0 · L 640.0 · C 640.710:05 · O 640.5 · H 641.0 · L 638.8 · C 639.010:10 · O 639.1 · H 642.0 · L 639.1 · C 640.510:15 · O 640.3 · H 640.9 · L 638.4 · C 638.710:20 · O 639.1 · H 643.6 · L 638.8 · C 641.910:25 · O 642.3 · H 645.5 · L 642.0 · C 645.010:30 · O 645.3 · H 650.8 · L 645.3 · C 649.310:35 · O 648.8 · H 648.8 · L 646.8 · C 647.710:40 · O 648.2 · H 648.9 · L 647.5 · C 648.010:45 · O 648.1 · H 649.9 · L 646.6 · C 646.710:50 · O 646.7 · H 651.8 · L 646.7 · C 650.010:55 · O 650.3 · H 650.3 · L 648.5 · C 650.311:00 · O 650.7 · H 650.7 · L 647.1 · C 647.111:05 · O 647.1 · H 647.6 · L 641.2 · C 642.111:10 · O 642.4 · H 644.3 · L 642.0 · C 642.311:15 · O 642.0 · H 642.9 · L 640.2 · C 642.511:20 · O 642.3 · H 642.8 · L 641.2 · C 642.311:25 · O 642.3 · H 643.4 · L 642.0 · C 642.011:30 · O 642.0 · H 642.0 · L 637.4 · C 639.011:35 · O 639.1 · H 640.0 · L 637.5 · C 638.211:40 · O 637.7 · H 640.3 · L 637.6 · C 640.211:45 · O 640.2 · H 641.0 · L 638.9 · C 640.011:50 · O 640.0 · H 640.0 · L 638.8 · C 639.511:55 · O 639.5 · H 641.0 · L 639.5 · C 640.112:00 · O 640.2 · H 641.7 · L 640.2 · C 641.112:05 · O 641.1 · H 643.6 · L 641.0 · C 643.412:10 · O 642.9 · H 644.9 · L 642.3 · C 644.512:15 · O 644.1 · H 649.9 · L 643.9 · C 646.812:20 · O 646.4 · H 646.4 · L 644.4 · C 644.412:25 · O 644.4 · H 646.4 · L 644.3 · C 645.012:30 · O 645.6 · H 645.6 · L 644.0 · C 644.512:35 · O 644.5 · H 645.8 · L 643.4 · C 644.712:40 · O 645.5 · H 646.6 · L 644.4 · C 645.212:45 · O 645.2 · H 645.9 · L 644.8 · C 645.412:50 · O 645.4 · H 647.4 · L 645.2 · C 646.612:55 · O 647.0 · H 647.0 · L 646.2 · C 646.413:00 · O 646.4 · H 647.0 · L 645.9 · C 646.113:05 · O 646.2 · H 646.2 · L 644.6 · C 644.713:10 · O 645.5 · H 645.7 · L 644.6 · C 645.113:15 · O 645.1 · H 645.1 · L 643.8 · C 643.813:20 · O 643.8 · H 645.5 · L 643.8 · C 644.913:25 · O 644.5 · H 645.2 · L 644.2 · C 645.013:30 · O 645.3 · H 646.2 · L 644.6 · C 646.213:35 · O 645.5 · H 645.8 · L 643.5 · C 643.713:40 · O 644.1 · H 644.6 · L 642.6 · C 643.913:45 · O 643.9 · H 644.4 · L 643.2 · C 643.913:50 · O 644.2 · H 647.1 · L 643.8 · C 645.613:55 · O 645.9 · H 645.9 · L 644.5 · C 645.214:00 · O 645.5 · H 647.5 · L 645.5 · C 646.214:05 · O 646.2 · H 646.8 · L 646.1 · C 646.114:10 · O 646.2 · H 649.8 · L 642.6 · C 649.214:15 · O 649.2 · H 650.0 · L 647.8 · C 648.314:20 · O 647.8 · H 648.5 · L 646.6 · C 647.814:25 · O 647.5 · H 649.3 · L 647.1 · C 648.014:30 · O 647.1 · H 649.4 · L 647.1 · C 649.314:35 · O 649.3 · H 649.3 · L 647.4 · C 648.014:40 · O 647.5 · H 650.0 · L 647.5 · C 649.014:45 · O 649.0 · H 649.6 · L 648.1 · C 648.114:50 · O 648.0 · H 650.0 · L 648.0 · C 650.014:55 · O 650.0 · H 650.0 · L 648.5 · C 649.415:00 · O 649.0 · H 650.0 · L 648.6 · C 650.015:05 · O 650.0 · H 662.2 · L 649.0 · C 659.115:10 · O 659.0 · H 671.0 · L 657.0 · C 671.015:15 · O 670.4 · H 670.6 · L 662.6 · C 665.015:20 · O 664.7 · H 666.4 · L 663.6 · C 665.415:25 · O 665.3 · H 665.7 · L 660.5 · C 662.015:50 · O 662.0 · H 662.0 · L 662.0 · C 662.015:55 · O 662.0 · H 662.0 · L 662.0 · C 662.0
671.0643.8616.609:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 629.5 · H 632.0 · L 616.6 · C 628.009:30 · O 628.7 · H 651.6 · L 625.6 · C 645.909:45 · O 646.0 · H 649.5 · L 640.2 · C 640.410:00 · O 640.2 · H 642.0 · L 638.8 · C 640.510:15 · O 640.3 · H 645.5 · L 638.4 · C 645.010:30 · O 645.3 · H 650.8 · L 645.3 · C 648.010:45 · O 648.1 · H 651.8 · L 646.6 · C 650.311:00 · O 650.7 · H 650.7 · L 641.2 · C 642.311:15 · O 642.0 · H 643.4 · L 640.2 · C 642.011:30 · O 642.0 · H 642.0 · L 637.4 · C 640.211:45 · O 640.2 · H 641.0 · L 638.8 · C 640.112:00 · O 640.2 · H 644.9 · L 640.2 · C 644.512:15 · O 644.1 · H 649.9 · L 643.9 · C 645.012:30 · O 645.6 · H 646.6 · L 643.4 · C 645.212:45 · O 645.2 · H 647.4 · L 644.8 · C 646.413:00 · O 646.4 · H 647.0 · L 644.6 · C 645.113:15 · O 645.1 · H 645.5 · L 643.8 · C 645.013:30 · O 645.3 · H 646.2 · L 642.6 · C 643.913:45 · O 643.9 · H 647.1 · L 643.2 · C 645.214:00 · O 645.5 · H 649.8 · L 642.6 · C 649.214:15 · O 649.2 · H 650.0 · L 646.6 · C 648.014:30 · O 647.1 · H 650.0 · L 647.1 · C 649.014:45 · O 649.0 · H 650.0 · L 648.0 · C 649.415:00 · O 649.0 · H 671.0 · L 648.6 · C 671.015:15 · O 670.4 · H 670.6 · L 660.5 · C 662.015:45 · O 662.0 · H 662.0 · L 662.0 · C 662.0

77 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

77 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹629.45 ₹632.00 ₹620.00 ₹620.60 — 82,097
09:20 ₹618.10 ₹621.75 ₹616.60 ₹619.70 -0.15% 59,989
09:25 ₹620.85 ₹628.00 ₹617.20 ₹628.00 +1.34% 51,899
09:30 ₹628.70 ₹637.90 ₹625.60 ₹633.85 +0.93% 110,130
09:35 ₹634.95 ₹651.60 ₹633.90 ₹647.30 +2.12% 254,057
09:40 ₹647.60 ₹648.35 ₹645.00 ₹645.90 -0.22% 58,758
09:45 ₹646.00 ₹648.00 ₹645.55 ₹646.80 +0.14% 55,552
09:50 ₹646.55 ₹649.45 ₹645.85 ₹646.75 -0.01% 48,092
09:55 ₹646.50 ₹646.65 ₹640.20 ₹640.40 -0.98% 51,793
10:00 ₹640.20 ₹641.95 ₹640.00 ₹640.70 +0.05% 33,657
10:05 ₹640.50 ₹641.00 ₹638.80 ₹639.00 -0.27% 17,923
10:10 ₹639.05 ₹641.95 ₹639.05 ₹640.45 +0.23% 9,325
10:15 ₹640.25 ₹640.85 ₹638.35 ₹638.70 -0.27% 21,328
10:20 ₹639.05 ₹643.60 ₹638.75 ₹641.90 +0.50% 15,766
10:25 ₹642.25 ₹645.45 ₹641.95 ₹645.00 +0.48% 20,727
10:30 ₹645.25 ₹650.75 ₹645.25 ₹649.30 +0.67% 66,193
10:35 ₹648.75 ₹648.75 ₹646.80 ₹647.65 -0.25% 23,256
10:40 ₹648.15 ₹648.85 ₹647.50 ₹647.95 +0.05% 8,662
10:45 ₹648.10 ₹649.85 ₹646.55 ₹646.70 -0.19% 20,656
10:50 ₹646.70 ₹651.75 ₹646.70 ₹650.00 +0.51% 80,169
10:55 ₹650.30 ₹650.30 ₹648.45 ₹650.30 +0.05% 10,737
11:00 ₹650.70 ₹650.70 ₹647.05 ₹647.10 -0.49% 14,671
11:05 ₹647.10 ₹647.60 ₹641.20 ₹642.10 -0.77% 42,311
11:10 ₹642.35 ₹644.30 ₹641.95 ₹642.25 +0.02% 19,384
11:15 ₹642.00 ₹642.85 ₹640.15 ₹642.45 +0.03% 15,339
11:20 ₹642.25 ₹642.75 ₹641.15 ₹642.25 -0.03% 6,717
11:25 ₹642.25 ₹643.40 ₹642.00 ₹642.00 -0.04% 4,687
11:30 ₹642.00 ₹642.00 ₹637.35 ₹638.95 -0.48% 30,146
11:35 ₹639.05 ₹639.95 ₹637.50 ₹638.20 -0.12% 10,555
11:40 ₹637.65 ₹640.25 ₹637.55 ₹640.15 +0.31% 9,032
11:45 ₹640.15 ₹640.95 ₹638.85 ₹640.00 -0.02% 5,415
11:50 ₹640.00 ₹640.00 ₹638.80 ₹639.50 -0.08% 2,400
11:55 ₹639.50 ₹641.00 ₹639.50 ₹640.10 +0.09% 6,296
12:00 ₹640.15 ₹641.70 ₹640.15 ₹641.05 +0.15% 3,274
12:05 ₹641.10 ₹643.60 ₹641.00 ₹643.40 +0.37% 14,454
12:10 ₹642.90 ₹644.85 ₹642.30 ₹644.45 +0.16% 20,962
12:15 ₹644.05 ₹649.85 ₹643.90 ₹646.75 +0.36% 51,121
12:20 ₹646.35 ₹646.40 ₹644.35 ₹644.35 -0.37% 8,659
12:25 ₹644.40 ₹646.35 ₹644.25 ₹645.00 +0.10% 5,054
12:30 ₹645.60 ₹645.60 ₹644.00 ₹644.45 -0.09% 2,081
12:35 ₹644.45 ₹645.75 ₹643.40 ₹644.65 +0.03% 10,476
12:40 ₹645.50 ₹646.55 ₹644.35 ₹645.20 +0.09% 13,311
12:45 ₹645.15 ₹645.85 ₹644.75 ₹645.40 +0.03% 3,939
12:50 ₹645.40 ₹647.35 ₹645.20 ₹646.55 +0.18% 7,068
12:55 ₹646.95 ₹646.95 ₹646.20 ₹646.35 -0.03% 3,701
13:00 ₹646.35 ₹646.95 ₹645.90 ₹646.10 -0.04% 4,049
13:05 ₹646.15 ₹646.15 ₹644.60 ₹644.70 -0.22% 3,662
13:10 ₹645.50 ₹645.70 ₹644.55 ₹645.10 +0.06% 4,691
13:15 ₹645.10 ₹645.10 ₹643.75 ₹643.75 -0.21% 3,849
13:20 ₹643.75 ₹645.50 ₹643.75 ₹644.90 +0.18% 5,248
13:25 ₹644.45 ₹645.20 ₹644.20 ₹644.95 +0.01% 4,112
13:30 ₹645.30 ₹646.15 ₹644.55 ₹646.15 +0.19% 5,911
13:35 ₹645.50 ₹645.80 ₹643.50 ₹643.70 -0.38% 6,711
13:40 ₹644.10 ₹644.55 ₹642.55 ₹643.85 +0.02% 8,178
13:45 ₹643.90 ₹644.40 ₹643.15 ₹643.90 +0.01% 3,533
13:50 ₹644.20 ₹647.10 ₹643.75 ₹645.55 +0.26% 16,823
13:55 ₹645.85 ₹645.85 ₹644.45 ₹645.15 -0.06% 2,247
14:00 ₹645.50 ₹647.50 ₹645.50 ₹646.15 +0.16% 10,025
14:05 ₹646.20 ₹646.80 ₹646.10 ₹646.10 -0.01% 1,603
14:10 ₹646.20 ₹649.80 ₹642.55 ₹649.15 +0.47% 25,322
14:15 ₹649.15 ₹650.00 ₹647.75 ₹648.25 -0.14% 12,930
14:20 ₹647.75 ₹648.50 ₹646.55 ₹647.75 -0.08% 5,618
14:25 ₹647.50 ₹649.25 ₹647.10 ₹647.95 +0.03% 5,935
14:30 ₹647.10 ₹649.40 ₹647.10 ₹649.30 +0.21% 6,119
14:35 ₹649.30 ₹649.30 ₹647.40 ₹647.95 -0.21% 3,944
14:40 ₹647.50 ₹650.00 ₹647.50 ₹648.95 +0.15% 24,433
14:45 ₹649.00 ₹649.55 ₹648.05 ₹648.05 -0.14% 8,520
14:50 ₹648.00 ₹650.00 ₹648.00 ₹650.00 +0.30% 16,749
14:55 ₹649.95 ₹650.00 ₹648.45 ₹649.35 -0.10% 8,678
15:00 ₹649.00 ₹650.00 ₹648.55 ₹650.00 +0.10% 38,162
15:05 ₹649.95 ₹662.15 ₹649.00 ₹659.05 +1.39% 143,020
15:10 ₹659.00 ₹671.00 ₹657.00 ₹670.95 +1.81% 162,180
15:15 ₹670.35 ₹670.60 ₹662.60 ₹665.00 -0.89% 68,818
15:20 ₹664.65 ₹666.35 ₹663.60 ₹665.35 +0.05% 42,608
15:25 ₹665.30 ₹665.65 ₹660.45 ₹662.00 -0.50% 49,177
15:50 ₹662.00 ₹662.00 ₹662.00 ₹662.00 +0.00% 1,133
15:55 ₹662.00 ₹662.00 ₹662.00 ₹662.00 +0.00% 3