Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,706.45 -0.31% NIFTY BANK 55,271.90 +0.26% NIFTY IT 27,993.90 -0.51% NIFTY MIDCAP 100 59,626.85 -0.22% NIFTY SMALLCAP 100 19,569.95 +0.62% NIFTY AUTO 25,184.70 -1.40% NIFTY PHARMA 26,454.40 -0.36% NIFTY FMCG 44,879.40 -0.72%
Open as of 12:06 IST · 3 min behind

← GAIL

GAIL (India) 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 ₹173.60 · H ₹174.38 · L ₹172.61 · C ₹172.61
Open ₹173.64 High ₹174.38 Low ₹172.61 Close ₹172.61 ▼ -0.59% in the session
174.4173.5172.609:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 173.6 · H 174.4 · L 173.6 · C 174.009:20 · O 173.9 · H 174.1 · L 173.5 · C 174.009:25 · O 173.9 · H 174.0 · L 173.7 · C 173.809:30 · O 173.9 · H 174.1 · L 173.7 · C 174.009:35 · O 174.0 · H 174.0 · L 173.8 · C 173.909:40 · O 173.8 · H 174.0 · L 173.8 · C 173.809:45 · O 173.8 · H 174.0 · L 173.8 · C 174.009:50 · O 174.0 · H 174.1 · L 173.8 · C 173.909:55 · O 173.9 · H 174.0 · L 173.8 · C 174.010:00 · O 174.0 · H 174.0 · L 173.8 · C 174.010:05 · O 174.0 · H 174.0 · L 173.3 · C 173.510:10 · O 173.4 · H 173.6 · L 173.4 · C 173.510:15 · O 173.5 · H 173.6 · L 173.4 · C 173.410:20 · O 173.5 · H 173.6 · L 173.5 · C 173.510:25 · O 173.6 · H 173.6 · L 173.4 · C 173.410:30 · O 173.6 · H 173.6 · L 173.5 · C 173.510:35 · O 173.5 · H 173.6 · L 173.5 · C 173.510:40 · O 173.5 · H 173.6 · L 173.5 · C 173.610:45 · O 173.6 · H 173.7 · L 173.5 · C 173.510:50 · O 173.5 · H 173.6 · L 173.5 · C 173.510:55 · O 173.5 · H 173.6 · L 173.5 · C 173.511:00 · O 173.6 · H 173.7 · L 173.5 · C 173.611:05 · O 173.7 · H 173.7 · L 173.5 · C 173.511:10 · O 173.6 · H 173.7 · L 173.4 · C 173.411:15 · O 173.5 · H 173.6 · L 173.4 · C 173.611:20 · O 173.6 · H 173.7 · L 173.6 · C 173.711:25 · O 173.7 · H 173.7 · L 173.5 · C 173.511:30 · O 173.6 · H 173.6 · L 173.4 · C 173.411:35 · O 173.4 · H 173.5 · L 173.4 · C 173.411:40 · O 173.4 · H 173.6 · L 173.4 · C 173.511:45 · O 173.6 · H 173.6 · L 173.5 · C 173.611:50 · O 173.6 · H 173.6 · L 173.5 · C 173.511:55 · O 173.6 · H 173.6 · L 173.5 · C 173.512:00 · O 173.5 · H 173.5 · L 173.3 · C 173.312:05 · O 173.2 · H 173.3 · L 173.2 · C 173.212:10 · O 173.2 · H 173.3 · L 173.2 · C 173.212:15 · O 173.3 · H 173.3 · L 173.2 · C 173.212:20 · O 173.3 · H 173.4 · L 173.2 · C 173.312:25 · O 173.3 · H 173.4 · L 173.2 · C 173.312:30 · O 173.3 · H 173.4 · L 173.2 · C 173.412:35 · O 173.3 · H 173.4 · L 173.1 · C 173.212:40 · O 173.2 · H 173.2 · L 172.9 · C 172.912:45 · O 172.9 · H 173.0 · L 172.8 · C 172.812:50 · O 172.8 · H 173.0 · L 172.8 · C 172.912:55 · O 172.8 · H 173.0 · L 172.7 · C 172.913:00 · O 172.9 · H 172.9 · L 172.8 · C 172.913:05 · O 172.8 · H 172.9 · L 172.7 · C 172.713:10 · O 172.7 · H 172.9 · L 172.7 · C 172.813:15 · O 172.8 · H 173.3 · L 172.7 · C 173.313:20 · O 173.2 · H 173.3 · L 173.0 · C 173.113:25 · O 173.0 · H 173.1 · L 172.9 · C 173.013:30 · O 173.0 · H 173.1 · L 172.9 · C 173.113:35 · O 173.0 · H 173.1 · L 172.9 · C 173.013:40 · O 173.0 · H 173.0 · L 172.8 · C 172.913:45 · O 172.9 · H 173.1 · L 172.8 · C 173.113:50 · O 173.0 · H 173.2 · L 173.0 · C 173.013:55 · O 173.0 · H 173.3 · L 173.0 · C 173.314:00 · O 173.2 · H 173.3 · L 173.2 · C 173.214:05 · O 173.2 · H 173.4 · L 173.1 · C 173.314:10 · O 173.2 · H 173.3 · L 173.1 · C 173.214:15 · O 173.2 · H 173.3 · L 173.1 · C 173.114:20 · O 173.1 · H 173.2 · L 173.0 · C 173.114:25 · O 173.1 · H 173.2 · L 173.1 · C 173.214:30 · O 173.2 · H 173.2 · L 173.1 · C 173.114:35 · O 173.2 · H 173.2 · L 173.0 · C 173.014:40 · O 173.0 · H 173.1 · L 172.9 · C 173.014:45 · O 172.9 · H 173.0 · L 172.8 · C 172.814:50 · O 172.8 · H 173.0 · L 172.8 · C 173.014:55 · O 172.9 · H 173.2 · L 172.8 · C 172.815:00 · O 172.8 · H 173.0 · L 172.8 · C 172.815:05 · O 172.7 · H 172.9 · L 172.7 · C 172.815:10 · O 172.8 · H 173.5 · L 172.7 · C 172.815:28 · O 172.6 · H 172.6 · L 172.6 · C 172.6
174.4173.5172.609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 173.6 · H 174.4 · L 173.5 · C 173.809:30 · O 173.9 · H 174.1 · L 173.7 · C 173.809:45 · O 173.8 · H 174.1 · L 173.8 · C 174.010:00 · O 174.0 · H 174.0 · L 173.3 · C 173.510:15 · O 173.5 · H 173.6 · L 173.4 · C 173.410:30 · O 173.6 · H 173.6 · L 173.5 · C 173.610:45 · O 173.6 · H 173.7 · L 173.5 · C 173.511:00 · O 173.6 · H 173.7 · L 173.4 · C 173.411:15 · O 173.5 · H 173.7 · L 173.4 · C 173.511:30 · O 173.6 · H 173.6 · L 173.4 · C 173.511:45 · O 173.6 · H 173.6 · L 173.5 · C 173.512:00 · O 173.5 · H 173.5 · L 173.2 · C 173.212:15 · O 173.3 · H 173.4 · L 173.2 · C 173.312:30 · O 173.3 · H 173.4 · L 172.9 · C 172.912:45 · O 172.9 · H 173.0 · L 172.7 · C 172.913:00 · O 172.9 · H 172.9 · L 172.7 · C 172.813:15 · O 172.8 · H 173.3 · L 172.7 · C 173.013:30 · O 173.0 · H 173.1 · L 172.8 · C 172.913:45 · O 172.9 · H 173.3 · L 172.8 · C 173.314:00 · O 173.2 · H 173.4 · L 173.1 · C 173.214:15 · O 173.2 · H 173.3 · L 173.0 · C 173.214:30 · O 173.2 · H 173.2 · L 172.9 · C 173.014:45 · O 172.9 · H 173.2 · L 172.8 · C 172.815:00 · O 172.8 · H 173.5 · L 172.7 · C 172.815:15 · O 172.6 · H 172.6 · L 172.6 · C 172.6

73 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹173.64 ₹174.38 ₹173.55 ₹174.02 — 165,098
09:20 ₹173.93 ₹174.09 ₹173.54 ₹173.95 -0.04% 72,358
09:25 ₹173.92 ₹174.04 ₹173.73 ₹173.76 -0.11% 17,852
09:30 ₹173.85 ₹174.05 ₹173.74 ₹174.00 +0.14% 16,383
09:35 ₹174.00 ₹174.00 ₹173.76 ₹173.85 -0.09% 37,917
09:40 ₹173.83 ₹173.98 ₹173.76 ₹173.76 -0.05% 27,022
09:45 ₹173.75 ₹174.03 ₹173.75 ₹173.95 +0.11% 63,514
09:50 ₹174.00 ₹174.09 ₹173.81 ₹173.89 -0.03% 41,428
09:55 ₹173.85 ₹174.04 ₹173.78 ₹173.95 +0.03% 9,027
10:00 ₹174.00 ₹174.00 ₹173.81 ₹173.95 +0.00% 4,471
10:05 ₹173.95 ₹173.95 ₹173.33 ₹173.48 -0.27% 60,017
10:10 ₹173.42 ₹173.62 ₹173.38 ₹173.50 +0.01% 17,065
10:15 ₹173.45 ₹173.64 ₹173.38 ₹173.43 -0.04% 35,884
10:20 ₹173.52 ₹173.61 ₹173.45 ₹173.48 +0.03% 15,935
10:25 ₹173.58 ₹173.58 ₹173.42 ₹173.44 -0.02% 35,254
10:30 ₹173.55 ₹173.55 ₹173.45 ₹173.49 +0.03% 16,045
10:35 ₹173.49 ₹173.58 ₹173.47 ₹173.52 +0.02% 17,168
10:40 ₹173.49 ₹173.57 ₹173.49 ₹173.55 +0.02% 30,128
10:45 ₹173.59 ₹173.70 ₹173.50 ₹173.53 -0.01% 23,845
10:50 ₹173.53 ₹173.64 ₹173.45 ₹173.52 -0.01% 8,557
10:55 ₹173.45 ₹173.61 ₹173.45 ₹173.54 +0.01% 7,757
11:00 ₹173.63 ₹173.65 ₹173.54 ₹173.60 +0.03% 4,797
11:05 ₹173.65 ₹173.65 ₹173.50 ₹173.53 -0.04% 14,331
11:10 ₹173.55 ₹173.67 ₹173.36 ₹173.42 -0.06% 42,714
11:15 ₹173.50 ₹173.61 ₹173.42 ₹173.60 +0.10% 62,486
11:20 ₹173.58 ₹173.69 ₹173.56 ₹173.69 +0.05% 4,519
11:25 ₹173.69 ₹173.70 ₹173.51 ₹173.51 -0.10% 9,273
11:30 ₹173.57 ₹173.57 ₹173.42 ₹173.42 -0.05% 5,331
11:35 ₹173.42 ₹173.54 ₹173.40 ₹173.41 -0.01% 13,167
11:40 ₹173.41 ₹173.62 ₹173.35 ₹173.53 +0.07% 18,872
11:45 ₹173.55 ₹173.64 ₹173.51 ₹173.63 +0.06% 5,425
11:50 ₹173.55 ₹173.62 ₹173.50 ₹173.50 -0.07% 6,799
11:55 ₹173.61 ₹173.61 ₹173.46 ₹173.50 +0.00% 11,835
12:00 ₹173.50 ₹173.53 ₹173.25 ₹173.25 -0.14% 29,218
12:05 ₹173.22 ₹173.33 ₹173.17 ₹173.20 -0.03% 37,562
12:10 ₹173.20 ₹173.29 ₹173.18 ₹173.22 +0.01% 16,280
12:15 ₹173.25 ₹173.25 ₹173.22 ₹173.24 +0.01% 13,792
12:20 ₹173.26 ₹173.36 ₹173.24 ₹173.30 +0.03% 38,371
12:25 ₹173.26 ₹173.35 ₹173.22 ₹173.32 +0.01% 94,426
12:30 ₹173.25 ₹173.38 ₹173.23 ₹173.38 +0.03% 6,530
12:35 ₹173.30 ₹173.40 ₹173.12 ₹173.16 -0.13% 107,342
12:40 ₹173.16 ₹173.24 ₹172.86 ₹172.91 -0.14% 33,887
12:45 ₹172.94 ₹172.98 ₹172.76 ₹172.77 -0.08% 33,747
12:50 ₹172.83 ₹172.95 ₹172.76 ₹172.86 +0.05% 70,507
12:55 ₹172.78 ₹172.97 ₹172.69 ₹172.87 +0.01% 393,944
13:00 ₹172.87 ₹172.90 ₹172.80 ₹172.86 -0.01% 102,703
13:05 ₹172.80 ₹172.86 ₹172.66 ₹172.70 -0.09% 126,272
13:10 ₹172.69 ₹172.87 ₹172.66 ₹172.78 +0.05% 30,039
13:15 ₹172.78 ₹173.25 ₹172.72 ₹173.25 +0.27% 75,803
13:20 ₹173.22 ₹173.27 ₹172.98 ₹173.06 -0.11% 34,854
13:25 ₹173.04 ₹173.12 ₹172.89 ₹173.02 -0.02% 34,987
13:30 ₹173.03 ₹173.09 ₹172.89 ₹173.06 +0.02% 32,653
13:35 ₹173.00 ₹173.07 ₹172.88 ₹172.99 -0.04% 24,767
13:40 ₹173.03 ₹173.03 ₹172.84 ₹172.93 -0.03% 37,278
13:45 ₹172.85 ₹173.06 ₹172.84 ₹173.06 +0.08% 34,419
13:50 ₹173.02 ₹173.19 ₹172.96 ₹172.98 -0.05% 37,439
13:55 ₹172.98 ₹173.32 ₹172.95 ₹173.25 +0.16% 61,747
14:00 ₹173.22 ₹173.29 ₹173.16 ₹173.18 -0.04% 36,730
14:05 ₹173.18 ₹173.35 ₹173.08 ₹173.25 +0.04% 31,257
14:10 ₹173.17 ₹173.26 ₹173.12 ₹173.20 -0.03% 35,864
14:15 ₹173.20 ₹173.29 ₹173.09 ₹173.14 -0.03% 47,323
14:20 ₹173.09 ₹173.20 ₹173.04 ₹173.12 -0.01% 23,992
14:25 ₹173.11 ₹173.24 ₹173.10 ₹173.20 +0.05% 74,363
14:30 ₹173.20 ₹173.22 ₹173.08 ₹173.08 -0.07% 38,211
14:35 ₹173.15 ₹173.20 ₹172.99 ₹172.99 -0.05% 57,508
14:40 ₹172.99 ₹173.06 ₹172.89 ₹172.96 -0.02% 71,896
14:45 ₹172.89 ₹172.98 ₹172.80 ₹172.84 -0.07% 62,732
14:50 ₹172.84 ₹173.03 ₹172.81 ₹172.96 +0.07% 187,045
14:55 ₹172.89 ₹173.17 ₹172.81 ₹172.81 -0.09% 257,097
15:00 ₹172.84 ₹172.98 ₹172.75 ₹172.75 -0.03% 152,110
15:05 ₹172.72 ₹172.92 ₹172.72 ₹172.82 +0.04% 134,332
15:10 ₹172.77 ₹173.50 ₹172.71 ₹172.76 -0.03% 961,128
15:28 ₹172.61 ₹172.61 ₹172.61 ₹172.61 -0.09% 3,641,646