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.

23 Sep 2026

exchange daily bar: O ₹647.00 · H ₹676.00 · L ₹630.10 · C ₹637.80
Open ₹650.90 High ₹676.00 Low ₹630.10 Close ₹637.80 ▼ -2.01% in the session
676.0653.1630.109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 650.9 · H 655.7 · L 647.0 · C 653.309:20 · O 653.2 · H 661.0 · L 653.2 · C 659.409:25 · O 660.9 · H 672.0 · L 660.0 · C 667.709:30 · O 666.4 · H 668.2 · L 660.7 · C 662.409:35 · O 663.4 · H 664.9 · L 661.2 · C 661.209:40 · O 661.5 · H 663.2 · L 660.1 · C 661.009:45 · O 661.5 · H 664.6 · L 661.1 · C 661.709:50 · O 661.9 · H 667.6 · L 661.0 · C 667.009:55 · O 667.0 · H 676.0 · L 663.0 · C 663.010:00 · O 664.0 · H 664.7 · L 662.2 · C 663.610:05 · O 663.7 · H 664.6 · L 662.0 · C 662.910:10 · O 662.9 · H 663.4 · L 662.4 · C 662.710:15 · O 663.3 · H 663.3 · L 658.3 · C 658.610:20 · O 658.9 · H 659.0 · L 656.1 · C 657.010:25 · O 657.0 · H 657.5 · L 656.1 · C 656.610:30 · O 656.3 · H 658.5 · L 656.1 · C 657.410:35 · O 657.9 · H 659.2 · L 657.5 · C 658.110:40 · O 658.1 · H 658.4 · L 657.0 · C 657.010:45 · O 657.0 · H 657.5 · L 654.8 · C 655.510:50 · O 655.4 · H 655.5 · L 651.0 · C 651.010:55 · O 648.9 · H 651.0 · L 648.3 · C 650.511:00 · O 650.8 · H 650.9 · L 648.5 · C 649.611:05 · O 649.0 · H 649.8 · L 647.2 · C 647.511:10 · O 647.6 · H 649.4 · L 647.5 · C 649.011:15 · O 649.4 · H 650.2 · L 648.7 · C 649.011:20 · O 649.5 · H 649.7 · L 648.7 · C 649.011:25 · O 648.8 · H 649.2 · L 648.0 · C 648.211:30 · O 648.0 · H 649.2 · L 648.0 · C 648.811:35 · O 648.3 · H 648.9 · L 648.1 · C 648.211:40 · O 648.4 · H 649.0 · L 648.2 · C 648.711:45 · O 648.8 · H 648.8 · L 647.4 · C 648.111:50 · O 648.0 · H 648.0 · L 646.3 · C 646.311:55 · O 647.0 · H 647.5 · L 646.0 · C 646.212:00 · O 646.8 · H 646.8 · L 644.8 · C 645.512:05 · O 645.0 · H 646.6 · L 645.0 · C 646.612:10 · O 646.1 · H 646.9 · L 645.8 · C 646.212:15 · O 646.3 · H 647.8 · L 646.3 · C 647.612:20 · O 647.6 · H 649.0 · L 647.4 · C 647.412:25 · O 648.0 · H 648.9 · L 647.8 · C 648.212:30 · O 648.0 · H 648.1 · L 647.0 · C 647.812:35 · O 648.2 · H 648.2 · L 647.5 · C 648.212:40 · O 647.0 · H 647.9 · L 646.5 · C 646.512:45 · O 645.7 · H 646.8 · L 645.7 · C 646.312:50 · O 646.8 · H 646.8 · L 645.0 · C 645.012:55 · O 645.0 · H 646.3 · L 644.1 · C 646.313:00 · O 646.3 · H 646.7 · L 645.3 · C 646.313:05 · O 646.6 · H 646.6 · L 646.0 · C 646.113:10 · O 647.2 · H 647.4 · L 646.4 · C 646.413:15 · O 646.9 · H 648.8 · L 646.7 · C 648.313:20 · O 648.3 · H 648.8 · L 647.2 · C 648.213:25 · O 647.5 · H 648.1 · L 647.1 · C 647.113:31 · O 647.7 · H 648.0 · L 647.2 · C 647.213:35 · O 647.0 · H 647.8 · L 646.8 · C 647.713:40 · O 647.2 · H 648.1 · L 646.8 · C 647.813:45 · O 647.8 · H 647.8 · L 646.5 · C 647.013:50 · O 647.5 · H 648.6 · L 646.8 · C 646.813:55 · O 646.7 · H 648.3 · L 646.7 · C 648.014:00 · O 647.8 · H 649.3 · L 647.6 · C 649.014:05 · O 648.8 · H 650.0 · L 648.3 · C 650.014:10 · O 649.3 · H 650.7 · L 648.1 · C 648.114:15 · O 648.6 · H 649.3 · L 648.2 · C 648.814:20 · O 648.2 · H 648.7 · L 643.0 · C 644.014:25 · O 644.0 · H 645.8 · L 643.5 · C 645.814:30 · O 645.5 · H 646.5 · L 645.0 · C 646.514:35 · O 646.5 · H 646.8 · L 645.0 · C 645.014:40 · O 645.0 · H 647.4 · L 645.0 · C 646.914:45 · O 646.1 · H 647.6 · L 646.1 · C 647.214:50 · O 647.5 · H 650.9 · L 647.2 · C 650.914:55 · O 650.5 · H 651.8 · L 649.9 · C 650.015:00 · O 649.7 · H 650.3 · L 645.7 · C 645.915:05 · O 646.0 · H 648.7 · L 641.7 · C 648.715:10 · O 648.5 · H 649.0 · L 630.2 · C 635.115:15 · O 635.0 · H 635.6 · L 630.1 · C 631.115:20 · O 631.9 · H 636.3 · L 631.0 · C 636.315:25 · O 636.1 · H 637.0 · L 632.9 · C 636.015:50 · O 637.8 · H 637.8 · L 637.8 · C 637.815:55 · O 637.8 · H 637.8 · L 637.8 · C 637.8
676.0653.1630.109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 650.9 · H 672.0 · L 647.0 · C 667.709:30 · O 666.4 · H 668.2 · L 660.1 · C 661.009:45 · O 661.5 · H 676.0 · L 661.0 · C 663.010:00 · O 664.0 · H 664.7 · L 662.0 · C 662.710:15 · O 663.3 · H 663.3 · L 656.1 · C 656.610:30 · O 656.3 · H 659.2 · L 656.1 · C 657.010:45 · O 657.0 · H 657.5 · L 648.3 · C 650.511:00 · O 650.8 · H 650.9 · L 647.2 · C 649.011:15 · O 649.4 · H 650.2 · L 648.0 · C 648.211:30 · O 648.0 · H 649.2 · L 648.0 · C 648.711:45 · O 648.8 · H 648.8 · L 646.0 · C 646.212:00 · O 646.8 · H 646.9 · L 644.8 · C 646.212:15 · O 646.3 · H 649.0 · L 646.3 · C 648.212:30 · O 648.0 · H 648.2 · L 646.5 · C 646.512:45 · O 645.7 · H 646.8 · L 644.1 · C 646.313:00 · O 646.3 · H 647.4 · L 645.3 · C 646.413:15 · O 646.9 · H 648.8 · L 646.7 · C 647.113:30 · O 647.7 · H 648.1 · L 646.8 · C 647.813:45 · O 647.8 · H 648.6 · L 646.5 · C 648.014:00 · O 647.8 · H 650.7 · L 647.6 · C 648.114:15 · O 648.6 · H 649.3 · L 643.0 · C 645.814:30 · O 645.5 · H 647.4 · L 645.0 · C 646.914:45 · O 646.1 · H 651.8 · L 646.1 · C 650.015:00 · O 649.7 · H 650.3 · L 630.2 · C 635.115:15 · O 635.0 · H 637.0 · L 630.1 · C 636.015:45 · O 637.8 · H 637.8 · L 637.8 · C 637.8

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 ₹650.90 ₹655.70 ₹647.00 ₹653.30 — 63,637
09:20 ₹653.15 ₹661.00 ₹653.15 ₹659.40 +0.93% 68,833
09:25 ₹660.85 ₹671.95 ₹659.95 ₹667.70 +1.26% 122,345
09:30 ₹666.35 ₹668.20 ₹660.70 ₹662.35 -0.80% 42,642
09:35 ₹663.40 ₹664.85 ₹661.20 ₹661.20 -0.17% 20,292
09:40 ₹661.50 ₹663.20 ₹660.05 ₹660.95 -0.04% 13,278
09:45 ₹661.45 ₹664.55 ₹661.10 ₹661.65 +0.11% 12,140
09:50 ₹661.85 ₹667.55 ₹660.95 ₹667.00 +0.81% 27,203
09:55 ₹667.00 ₹676.00 ₹663.00 ₹663.00 -0.60% 95,103
10:00 ₹663.95 ₹664.65 ₹662.15 ₹663.55 +0.08% 22,446
10:05 ₹663.70 ₹664.55 ₹662.00 ₹662.85 -0.11% 8,733
10:10 ₹662.85 ₹663.35 ₹662.40 ₹662.70 -0.02% 7,585
10:15 ₹663.30 ₹663.30 ₹658.25 ₹658.60 -0.62% 25,146
10:20 ₹658.90 ₹659.00 ₹656.05 ₹657.00 -0.24% 18,997
10:25 ₹657.00 ₹657.50 ₹656.05 ₹656.60 -0.06% 3,408
10:30 ₹656.30 ₹658.50 ₹656.10 ₹657.35 +0.11% 6,181
10:35 ₹657.90 ₹659.15 ₹657.50 ₹658.05 +0.11% 8,377
10:40 ₹658.10 ₹658.40 ₹657.00 ₹657.00 -0.16% 4,968
10:45 ₹657.00 ₹657.50 ₹654.80 ₹655.50 -0.23% 12,625
10:50 ₹655.40 ₹655.50 ₹651.00 ₹651.00 -0.69% 16,288
10:55 ₹648.85 ₹651.00 ₹648.25 ₹650.50 -0.08% 19,677
11:00 ₹650.75 ₹650.90 ₹648.50 ₹649.60 -0.14% 13,826
11:05 ₹649.00 ₹649.75 ₹647.20 ₹647.50 -0.32% 3,629
11:10 ₹647.60 ₹649.40 ₹647.50 ₹649.00 +0.23% 2,007
11:15 ₹649.35 ₹650.20 ₹648.65 ₹649.00 +0.00% 8,280
11:20 ₹649.45 ₹649.70 ₹648.70 ₹649.00 +0.00% 2,163
11:25 ₹648.75 ₹649.20 ₹648.00 ₹648.20 -0.12% 2,887
11:30 ₹648.00 ₹649.15 ₹648.00 ₹648.80 +0.09% 4,879
11:35 ₹648.25 ₹648.85 ₹648.10 ₹648.15 -0.10% 1,668
11:40 ₹648.35 ₹649.00 ₹648.15 ₹648.70 +0.08% 1,342
11:45 ₹648.75 ₹648.75 ₹647.35 ₹648.05 -0.10% 6,543
11:50 ₹647.95 ₹648.00 ₹646.30 ₹646.30 -0.27% 8,057
11:55 ₹646.95 ₹647.45 ₹646.00 ₹646.20 -0.02% 3,796
12:00 ₹646.75 ₹646.80 ₹644.80 ₹645.50 -0.11% 12,023
12:05 ₹645.00 ₹646.60 ₹645.00 ₹646.60 +0.17% 2,423
12:10 ₹646.05 ₹646.90 ₹645.80 ₹646.15 -0.07% 3,504
12:15 ₹646.25 ₹647.75 ₹646.25 ₹647.60 +0.22% 3,481
12:20 ₹647.60 ₹649.00 ₹647.35 ₹647.35 -0.04% 4,258
12:25 ₹648.00 ₹648.85 ₹647.80 ₹648.20 +0.13% 1,916
12:30 ₹648.00 ₹648.05 ₹647.00 ₹647.80 -0.06% 2,274
12:35 ₹648.20 ₹648.20 ₹647.50 ₹648.20 +0.06% 786
12:40 ₹646.95 ₹647.90 ₹646.45 ₹646.45 -0.27% 3,026
12:45 ₹645.70 ₹646.75 ₹645.70 ₹646.25 -0.03% 396
12:50 ₹646.75 ₹646.75 ₹645.00 ₹645.00 -0.19% 2,477
12:55 ₹645.00 ₹646.30 ₹644.05 ₹646.30 +0.20% 2,581
13:00 ₹646.30 ₹646.65 ₹645.25 ₹646.25 -0.01% 1,610
13:05 ₹646.55 ₹646.60 ₹646.00 ₹646.10 -0.02% 570
13:10 ₹647.15 ₹647.35 ₹646.40 ₹646.40 +0.05% 2,099
13:15 ₹646.85 ₹648.80 ₹646.65 ₹648.25 +0.29% 4,082
13:20 ₹648.25 ₹648.80 ₹647.20 ₹648.15 -0.02% 4,880
13:25 ₹647.50 ₹648.10 ₹647.05 ₹647.05 -0.17% 665
13:31 ₹647.65 ₹648.00 ₹647.15 ₹647.15 +0.02% 486
13:35 ₹647.00 ₹647.80 ₹646.80 ₹647.70 +0.08% 3,804
13:40 ₹647.15 ₹648.10 ₹646.80 ₹647.80 +0.02% 1,925
13:45 ₹647.75 ₹647.75 ₹646.45 ₹647.00 -0.12% 771
13:50 ₹647.45 ₹648.55 ₹646.80 ₹646.80 -0.03% 4,527
13:55 ₹646.65 ₹648.30 ₹646.65 ₹648.00 +0.19% 867
14:00 ₹647.80 ₹649.30 ₹647.55 ₹649.00 +0.15% 5,809
14:05 ₹648.80 ₹650.00 ₹648.25 ₹649.95 +0.15% 1,825
14:10 ₹649.30 ₹650.70 ₹648.05 ₹648.05 -0.29% 4,307
14:15 ₹648.60 ₹649.25 ₹648.15 ₹648.75 +0.11% 3,456
14:20 ₹648.20 ₹648.70 ₹643.00 ₹643.95 -0.74% 44,248
14:25 ₹643.95 ₹645.75 ₹643.50 ₹645.75 +0.28% 2,640
14:30 ₹645.50 ₹646.50 ₹645.00 ₹646.50 +0.12% 2,981
14:35 ₹646.50 ₹646.75 ₹645.00 ₹645.00 -0.23% 1,402
14:40 ₹645.00 ₹647.35 ₹645.00 ₹646.90 +0.29% 4,208
14:45 ₹646.05 ₹647.60 ₹646.05 ₹647.15 +0.04% 1,740
14:50 ₹647.50 ₹650.90 ₹647.15 ₹650.90 +0.58% 8,042
14:55 ₹650.50 ₹651.80 ₹649.85 ₹649.95 -0.15% 20,674
15:00 ₹649.70 ₹650.30 ₹645.70 ₹645.90 -0.62% 15,196
15:05 ₹646.00 ₹648.65 ₹641.70 ₹648.65 +0.43% 40,490
15:10 ₹648.45 ₹649.00 ₹630.15 ₹635.05 -2.10% 99,344
15:15 ₹635.00 ₹635.55 ₹630.10 ₹631.10 -0.62% 33,955
15:20 ₹631.85 ₹636.25 ₹631.00 ₹636.25 +0.82% 27,025
15:25 ₹636.10 ₹636.95 ₹632.90 ₹636.00 -0.04% 22,158
15:50 ₹637.80 ₹637.80 ₹637.80 ₹637.80 +0.28% 137
15:55 ₹637.80 ₹637.80 ₹637.80 ₹637.80 +0.00% 5