Brainbees Solutions 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 ₹170.25 · H ₹173.09 · L ₹169.55 · C ₹170.4376 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 | ₹171.36 | ₹172.63 | ₹170.53 | ₹171.08 | — | 76,690 |
| 09:20 | ₹170.90 | ₹172.14 | ₹170.71 | ₹171.60 | +0.30% | 52,330 |
| 09:25 | ₹171.59 | ₹172.19 | ₹171.46 | ₹171.72 | +0.07% | 26,579 |
| 09:30 | ₹171.78 | ₹172.68 | ₹171.50 | ₹172.66 | +0.55% | 28,920 |
| 09:35 | ₹172.90 | ₹173.09 | ₹171.17 | ₹171.17 | -0.86% | 73,681 |
| 09:40 | ₹171.32 | ₹171.32 | ₹170.81 | ₹171.05 | -0.07% | 29,509 |
| 09:45 | ₹171.05 | ₹171.13 | ₹170.61 | ₹170.99 | -0.04% | 20,568 |
| 09:50 | ₹170.99 | ₹171.07 | ₹170.65 | ₹170.85 | -0.08% | 16,683 |
| 09:55 | ₹171.13 | ₹171.49 | ₹171.13 | ₹171.32 | +0.28% | 17,106 |
| 10:00 | ₹171.50 | ₹171.84 | ₹171.27 | ₹171.64 | +0.19% | 19,717 |
| 10:05 | ₹171.65 | ₹171.65 | ₹171.31 | ₹171.47 | -0.10% | 6,345 |
| 10:10 | ₹171.48 | ₹172.44 | ₹171.31 | ₹171.71 | +0.14% | 27,334 |
| 10:15 | ₹171.80 | ₹172.08 | ₹171.50 | ₹171.55 | -0.09% | 12,933 |
| 10:20 | ₹171.77 | ₹171.77 | ₹171.58 | ₹171.62 | +0.04% | 987 |
| 10:25 | ₹171.62 | ₹171.62 | ₹171.37 | ₹171.37 | -0.15% | 9,453 |
| 10:30 | ₹171.50 | ₹171.60 | ₹171.34 | ₹171.34 | -0.02% | 4,421 |
| 10:35 | ₹171.34 | ₹171.41 | ₹171.03 | ₹171.18 | -0.09% | 4,126 |
| 10:40 | ₹171.17 | ₹171.20 | ₹170.99 | ₹171.06 | -0.07% | 16,692 |
| 10:45 | ₹171.19 | ₹171.23 | ₹170.78 | ₹170.92 | -0.08% | 4,692 |
| 10:50 | ₹170.78 | ₹171.01 | ₹170.78 | ₹170.85 | -0.04% | 7,476 |
| 10:55 | ₹170.97 | ₹171.18 | ₹170.76 | ₹171.05 | +0.12% | 8,240 |
| 11:00 | ₹171.08 | ₹171.08 | ₹170.80 | ₹170.81 | -0.14% | 19,420 |
| 11:05 | ₹170.84 | ₹170.92 | ₹170.68 | ₹170.68 | -0.08% | 3,782 |
| 11:10 | ₹170.68 | ₹170.88 | ₹170.57 | ₹170.88 | +0.12% | 4,484 |
| 11:16 | ₹170.86 | ₹170.86 | ₹170.54 | ₹170.55 | -0.19% | 3,411 |
| 11:20 | ₹170.90 | ₹170.92 | ₹170.56 | ₹170.92 | +0.22% | 15,979 |
| 11:25 | ₹170.92 | ₹171.04 | ₹170.85 | ₹170.90 | -0.01% | 1,980 |
| 11:30 | ₹170.99 | ₹171.18 | ₹170.16 | ₹170.40 | -0.29% | 22,902 |
| 11:35 | ₹170.38 | ₹170.48 | ₹170.30 | ₹170.35 | -0.03% | 1,584 |
| 11:40 | ₹170.35 | ₹170.58 | ₹170.23 | ₹170.44 | +0.05% | 6,965 |
| 11:45 | ₹170.56 | ₹170.56 | ₹170.35 | ₹170.44 | +0.00% | 5,531 |
| 11:50 | ₹170.35 | ₹170.53 | ₹170.35 | ₹170.53 | +0.05% | 677 |
| 11:55 | ₹170.41 | ₹170.65 | ₹170.36 | ₹170.36 | -0.10% | 2,124 |
| 12:00 | ₹170.37 | ₹170.45 | ₹170.01 | ₹170.27 | -0.05% | 26,610 |
| 12:05 | ₹170.28 | ₹170.56 | ₹170.28 | ₹170.56 | +0.17% | 2,069 |
| 12:10 | ₹170.50 | ₹170.59 | ₹170.50 | ₹170.51 | -0.03% | 1,057 |
| 12:15 | ₹170.59 | ₹170.95 | ₹170.57 | ₹170.73 | +0.13% | 13,117 |
| 12:20 | ₹170.72 | ₹170.90 | ₹170.54 | ₹170.54 | -0.11% | 9,073 |
| 12:25 | ₹170.54 | ₹170.72 | ₹170.51 | ₹170.58 | +0.02% | 1,934 |
| 12:30 | ₹170.68 | ₹170.83 | ₹170.57 | ₹170.58 | +0.00% | 8,617 |
| 12:35 | ₹170.58 | ₹170.61 | ₹170.50 | ₹170.50 | -0.05% | 2,530 |
| 12:40 | ₹170.51 | ₹170.70 | ₹170.51 | ₹170.63 | +0.08% | 4,382 |
| 12:45 | ₹170.71 | ₹170.83 | ₹170.65 | ₹170.80 | +0.10% | 2,216 |
| 12:50 | ₹170.80 | ₹170.84 | ₹170.41 | ₹170.46 | -0.20% | 5,043 |
| 12:55 | ₹170.55 | ₹170.55 | ₹170.40 | ₹170.40 | -0.04% | 7,041 |
| 13:00 | ₹170.40 | ₹170.49 | ₹170.29 | ₹170.44 | +0.02% | 5,066 |
| 13:05 | ₹170.39 | ₹170.62 | ₹170.35 | ₹170.55 | +0.06% | 2,245 |
| 13:10 | ₹170.55 | ₹170.55 | ₹170.40 | ₹170.47 | -0.05% | 575 |
| 13:15 | ₹170.40 | ₹171.22 | ₹170.40 | ₹171.03 | +0.33% | 15,609 |
| 13:20 | ₹171.00 | ₹171.15 | ₹170.98 | ₹171.13 | +0.06% | 1,157 |
| 13:25 | ₹171.19 | ₹171.24 | ₹170.74 | ₹170.74 | -0.23% | 4,780 |
| 13:30 | ₹170.90 | ₹171.33 | ₹170.81 | ₹171.20 | +0.27% | 11,003 |
| 13:35 | ₹171.20 | ₹171.39 | ₹171.11 | ₹171.11 | -0.05% | 4,098 |
| 13:40 | ₹171.10 | ₹171.22 | ₹170.83 | ₹170.98 | -0.08% | 13,854 |
| 13:45 | ₹170.90 | ₹171.27 | ₹170.90 | ₹171.20 | +0.13% | 22,454 |
| 13:50 | ₹171.29 | ₹171.29 | ₹170.75 | ₹170.75 | -0.26% | 13,982 |
| 13:55 | ₹170.75 | ₹170.92 | ₹170.70 | ₹170.88 | +0.08% | 43,509 |
| 14:00 | ₹170.73 | ₹170.90 | ₹170.73 | ₹170.88 | +0.00% | 3,266 |
| 14:05 | ₹170.87 | ₹170.89 | ₹170.77 | ₹170.89 | +0.01% | 939 |
| 14:10 | ₹170.89 | ₹170.90 | ₹170.77 | ₹170.87 | -0.01% | 1,978 |
| 14:15 | ₹170.85 | ₹170.85 | ₹170.54 | ₹170.64 | -0.13% | 11,138 |
| 14:20 | ₹170.63 | ₹170.72 | ₹170.21 | ₹170.21 | -0.25% | 12,820 |
| 14:25 | ₹170.33 | ₹170.51 | ₹170.22 | ₹170.29 | +0.05% | 5,019 |
| 14:30 | ₹170.23 | ₹170.26 | ₹170.10 | ₹170.25 | -0.02% | 15,762 |
| 14:35 | ₹170.25 | ₹170.48 | ₹170.17 | ₹170.42 | +0.10% | 6,401 |
| 14:40 | ₹170.44 | ₹170.59 | ₹170.38 | ₹170.54 | +0.07% | 6,123 |
| 14:45 | ₹170.52 | ₹170.69 | ₹170.52 | ₹170.69 | +0.09% | 3,785 |
| 14:50 | ₹170.77 | ₹170.77 | ₹170.52 | ₹170.52 | -0.10% | 11,442 |
| 14:55 | ₹170.52 | ₹170.73 | ₹170.51 | ₹170.61 | +0.05% | 6,134 |
| 15:00 | ₹170.68 | ₹171.25 | ₹170.53 | ₹171.13 | +0.30% | 37,850 |
| 15:05 | ₹171.05 | ₹171.18 | ₹170.60 | ₹170.72 | -0.24% | 27,896 |
| 15:10 | ₹170.56 | ₹170.68 | ₹170.20 | ₹170.44 | -0.16% | 19,947 |
| 15:15 | ₹170.34 | ₹170.43 | ₹169.75 | ₹170.10 | -0.20% | 46,419 |
| 15:20 | ₹170.20 | ₹170.35 | ₹170.01 | ₹170.17 | +0.04% | 24,599 |
| 15:25 | ₹170.24 | ₹170.65 | ₹169.55 | ₹169.81 | -0.21% | 30,011 |
| 15:30 | ₹169.81 | ₹169.81 | ₹169.81 | ₹169.81 | +0.00% | 2 |