Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,707.75 -0.30% NIFTY BANK 55,064.45 -0.12% NIFTY IT 28,127.25 -0.03% NIFTY MIDCAP 100 59,698.00 -0.11% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,377.65 -0.64% NIFTY PHARMA 26,525.85 -0.09% NIFTY FMCG 45,063.35 -0.31%
Open as of 09:03 IST · about a minute behind

← HONASA

Honasa Consumer 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 ₹471.55 · H ₹476.50 · L ₹465.55 · C ₹473.60
Open ₹472.00 High ₹476.50 Low ₹465.55 Close ₹472.80 ▲ +0.17% in the session
476.5471.0465.609:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 472.0 · H 472.0 · L 465.6 · C 468.109:20 · O 468.0 · H 469.8 · L 467.0 · C 468.409:25 · O 468.8 · H 470.7 · L 468.0 · C 470.309:30 · O 470.5 · H 475.9 · L 469.6 · C 475.509:35 · O 475.1 · H 476.5 · L 471.0 · C 471.009:40 · O 471.5 · H 471.5 · L 470.0 · C 470.109:45 · O 470.0 · H 470.5 · L 469.6 · C 470.009:50 · O 469.9 · H 470.6 · L 469.2 · C 469.609:55 · O 469.5 · H 470.8 · L 469.2 · C 470.010:00 · O 470.2 · H 470.4 · L 469.3 · C 469.610:05 · O 469.4 · H 469.9 · L 468.4 · C 468.710:10 · O 468.1 · H 469.8 · L 468.1 · C 469.810:15 · O 469.8 · H 470.7 · L 469.3 · C 470.610:20 · O 470.6 · H 470.8 · L 469.8 · C 470.010:25 · O 469.7 · H 470.1 · L 469.4 · C 469.410:30 · O 469.8 · H 470.0 · L 469.2 · C 470.010:35 · O 470.0 · H 470.1 · L 469.7 · C 470.010:40 · O 469.9 · H 470.1 · L 469.6 · C 470.110:45 · O 469.9 · H 471.6 · L 469.9 · C 470.910:50 · O 470.7 · H 471.1 · L 470.6 · C 470.610:55 · O 470.6 · H 471.3 · L 470.5 · C 470.511:00 · O 470.8 · H 471.2 · L 470.3 · C 470.611:05 · O 470.7 · H 471.2 · L 470.3 · C 470.511:10 · O 470.5 · H 471.8 · L 470.3 · C 470.311:15 · O 470.6 · H 470.6 · L 470.2 · C 470.611:20 · O 470.6 · H 470.9 · L 470.1 · C 470.811:25 · O 470.3 · H 471.4 · L 470.0 · C 471.311:30 · O 471.4 · H 471.4 · L 470.9 · C 471.211:35 · O 471.2 · H 471.3 · L 470.6 · C 471.011:40 · O 471.0 · H 471.2 · L 470.7 · C 470.711:45 · O 471.1 · H 472.2 · L 470.7 · C 472.211:50 · O 472.0 · H 473.8 · L 471.9 · C 472.711:55 · O 472.8 · H 473.4 · L 472.7 · C 473.312:00 · O 473.5 · H 473.5 · L 472.6 · C 473.212:05 · O 473.1 · H 473.3 · L 472.7 · C 473.112:10 · O 473.1 · H 473.1 · L 472.3 · C 472.512:15 · O 472.3 · H 472.7 · L 472.0 · C 472.012:20 · O 472.0 · H 472.5 · L 472.0 · C 472.212:25 · O 472.5 · H 472.6 · L 472.0 · C 472.012:30 · O 472.0 · H 472.6 · L 472.0 · C 472.412:35 · O 472.3 · H 472.5 · L 471.9 · C 471.912:40 · O 471.8 · H 472.2 · L 471.3 · C 472.012:45 · O 472.0 · H 472.0 · L 470.9 · C 470.912:50 · O 470.5 · H 471.3 · L 470.0 · C 471.312:55 · O 471.1 · H 471.4 · L 471.0 · C 471.413:00 · O 471.2 · H 471.8 · L 471.1 · C 471.613:05 · O 471.3 · H 471.4 · L 471.1 · C 471.413:10 · O 471.5 · H 471.7 · L 471.3 · C 471.613:15 · O 471.6 · H 471.9 · L 471.6 · C 471.613:20 · O 471.5 · H 471.8 · L 471.0 · C 471.013:25 · O 471.0 · H 471.3 · L 470.8 · C 471.013:30 · O 471.0 · H 471.3 · L 470.7 · C 470.713:35 · O 470.7 · H 471.4 · L 470.7 · C 470.813:40 · O 470.8 · H 471.2 · L 470.6 · C 470.813:45 · O 470.8 · H 471.4 · L 470.7 · C 471.013:50 · O 471.4 · H 471.6 · L 470.7 · C 470.913:55 · O 470.9 · H 471.5 · L 470.9 · C 471.214:00 · O 471.4 · H 471.6 · L 470.9 · C 471.114:05 · O 471.1 · H 471.2 · L 470.7 · C 470.714:10 · O 470.7 · H 471.5 · L 470.7 · C 471.114:15 · O 471.0 · H 471.2 · L 470.6 · C 470.614:20 · O 471.1 · H 471.9 · L 471.0 · C 471.514:25 · O 471.5 · H 471.5 · L 470.2 · C 470.814:30 · O 470.6 · H 470.8 · L 470.3 · C 470.614:35 · O 470.6 · H 471.0 · L 470.4 · C 470.914:40 · O 470.5 · H 470.6 · L 470.0 · C 470.014:45 · O 470.0 · H 470.6 · L 470.0 · C 470.514:50 · O 470.5 · H 471.6 · L 470.2 · C 471.614:55 · O 471.7 · H 474.8 · L 471.7 · C 474.115:00 · O 474.0 · H 474.8 · L 473.8 · C 474.215:05 · O 474.3 · H 474.8 · L 473.9 · C 474.615:10 · O 474.5 · H 474.8 · L 471.8 · C 472.115:15 · O 472.0 · H 472.1 · L 471.5 · C 471.615:20 · O 471.6 · H 472.8 · L 471.5 · C 472.615:25 · O 472.6 · H 473.9 · L 471.0 · C 472.8
476.5471.0465.609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 472.0 · H 472.0 · L 465.6 · C 470.309:30 · O 470.5 · H 476.5 · L 469.6 · C 470.109:45 · O 470.0 · H 470.8 · L 469.2 · C 470.010:00 · O 470.2 · H 470.4 · L 468.1 · C 469.810:15 · O 469.8 · H 470.8 · L 469.3 · C 469.410:30 · O 469.8 · H 470.1 · L 469.2 · C 470.110:45 · O 469.9 · H 471.6 · L 469.9 · C 470.511:00 · O 470.8 · H 471.8 · L 470.3 · C 470.311:15 · O 470.6 · H 471.4 · L 470.0 · C 471.311:30 · O 471.4 · H 471.4 · L 470.6 · C 470.711:45 · O 471.1 · H 473.8 · L 470.7 · C 473.312:00 · O 473.5 · H 473.5 · L 472.3 · C 472.512:15 · O 472.3 · H 472.7 · L 472.0 · C 472.012:30 · O 472.0 · H 472.6 · L 471.3 · C 472.012:45 · O 472.0 · H 472.0 · L 470.0 · C 471.413:00 · O 471.2 · H 471.8 · L 471.1 · C 471.613:15 · O 471.6 · H 471.9 · L 470.8 · C 471.013:30 · O 471.0 · H 471.4 · L 470.6 · C 470.813:45 · O 470.8 · H 471.6 · L 470.7 · C 471.214:00 · O 471.4 · H 471.6 · L 470.7 · C 471.114:15 · O 471.0 · H 471.9 · L 470.2 · C 470.814:30 · O 470.6 · H 471.0 · L 470.0 · C 470.014:45 · O 470.0 · H 474.8 · L 470.0 · C 474.115:00 · O 474.0 · H 474.8 · L 471.8 · C 472.115:15 · O 472.0 · H 473.9 · L 471.0 · C 472.8

75 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
TimeOpenHighLowCloseMoveVolume
09:15 ₹472.00 ₹472.00 ₹465.55 ₹468.10 — 85,998
09:20 ₹467.95 ₹469.80 ₹467.00 ₹468.40 +0.06% 26,408
09:25 ₹468.75 ₹470.65 ₹468.00 ₹470.30 +0.41% 14,659
09:30 ₹470.45 ₹475.85 ₹469.60 ₹475.50 +1.11% 39,992
09:35 ₹475.10 ₹476.50 ₹471.00 ₹471.00 -0.95% 55,926
09:40 ₹471.45 ₹471.50 ₹470.00 ₹470.10 -0.19% 13,023
09:45 ₹470.00 ₹470.45 ₹469.55 ₹470.00 -0.02% 5,831
09:50 ₹469.90 ₹470.55 ₹469.20 ₹469.55 -0.10% 6,165
09:55 ₹469.50 ₹470.75 ₹469.20 ₹470.00 +0.10% 12,139
10:00 ₹470.15 ₹470.35 ₹469.25 ₹469.60 -0.09% 5,555
10:05 ₹469.40 ₹469.85 ₹468.40 ₹468.70 -0.19% 6,953
10:10 ₹468.10 ₹469.80 ₹468.10 ₹469.75 +0.22% 3,815
10:15 ₹469.75 ₹470.70 ₹469.30 ₹470.60 +0.18% 3,519
10:20 ₹470.55 ₹470.75 ₹469.80 ₹470.00 -0.13% 3,620
10:25 ₹469.70 ₹470.10 ₹469.35 ₹469.40 -0.13% 3,505
10:30 ₹469.75 ₹470.00 ₹469.20 ₹470.00 +0.13% 2,596
10:35 ₹470.00 ₹470.05 ₹469.70 ₹470.00 +0.00% 3,209
10:40 ₹469.85 ₹470.10 ₹469.55 ₹470.10 +0.02% 2,306
10:45 ₹469.85 ₹471.60 ₹469.85 ₹470.90 +0.17% 13,053
10:50 ₹470.65 ₹471.05 ₹470.55 ₹470.55 -0.07% 1,124
10:55 ₹470.60 ₹471.30 ₹470.50 ₹470.50 -0.01% 2,425
11:00 ₹470.75 ₹471.15 ₹470.25 ₹470.60 +0.02% 2,151
11:05 ₹470.65 ₹471.20 ₹470.25 ₹470.45 -0.03% 1,823
11:10 ₹470.45 ₹471.75 ₹470.25 ₹470.25 -0.04% 3,035
11:15 ₹470.55 ₹470.55 ₹470.15 ₹470.55 +0.06% 948
11:20 ₹470.55 ₹470.85 ₹470.05 ₹470.80 +0.05% 591
11:25 ₹470.30 ₹471.35 ₹470.00 ₹471.25 +0.10% 13,338
11:30 ₹471.35 ₹471.40 ₹470.85 ₹471.20 -0.01% 746
11:35 ₹471.20 ₹471.25 ₹470.55 ₹470.95 -0.05% 1,281
11:40 ₹471.00 ₹471.20 ₹470.70 ₹470.70 -0.05% 1,028
11:45 ₹471.10 ₹472.20 ₹470.65 ₹472.20 +0.32% 2,113
11:50 ₹472.00 ₹473.75 ₹471.85 ₹472.70 +0.11% 7,071
11:55 ₹472.75 ₹473.35 ₹472.65 ₹473.30 +0.13% 7,599
12:00 ₹473.50 ₹473.50 ₹472.60 ₹473.15 -0.03% 4,347
12:05 ₹473.05 ₹473.30 ₹472.65 ₹473.05 -0.02% 2,255
12:10 ₹473.10 ₹473.10 ₹472.30 ₹472.45 -0.13% 3,191
12:15 ₹472.30 ₹472.65 ₹471.95 ₹472.00 -0.10% 1,373
12:20 ₹471.95 ₹472.45 ₹471.95 ₹472.15 +0.03% 838
12:25 ₹472.45 ₹472.60 ₹471.95 ₹472.00 -0.03% 1,196
12:30 ₹472.00 ₹472.60 ₹471.95 ₹472.35 +0.07% 1,060
12:35 ₹472.25 ₹472.50 ₹471.85 ₹471.85 -0.11% 1,574
12:40 ₹471.75 ₹472.20 ₹471.25 ₹472.00 +0.03% 1,249
12:45 ₹472.00 ₹472.00 ₹470.85 ₹470.85 -0.24% 3,949
12:50 ₹470.45 ₹471.25 ₹470.00 ₹471.25 +0.08% 3,529
12:55 ₹471.05 ₹471.40 ₹471.00 ₹471.35 +0.02% 1,994
13:00 ₹471.15 ₹471.75 ₹471.05 ₹471.55 +0.04% 1,252
13:05 ₹471.30 ₹471.35 ₹471.10 ₹471.35 -0.04% 529
13:10 ₹471.45 ₹471.70 ₹471.25 ₹471.55 +0.04% 1,090
13:15 ₹471.55 ₹471.90 ₹471.55 ₹471.60 +0.01% 588
13:20 ₹471.45 ₹471.75 ₹471.00 ₹471.00 -0.13% 1,499
13:25 ₹471.00 ₹471.30 ₹470.75 ₹471.00 +0.00% 1,014
13:30 ₹471.00 ₹471.25 ₹470.65 ₹470.65 -0.07% 896
13:35 ₹470.70 ₹471.40 ₹470.70 ₹470.75 +0.02% 1,167
13:40 ₹470.75 ₹471.15 ₹470.60 ₹470.80 +0.01% 3,023
13:45 ₹470.80 ₹471.35 ₹470.70 ₹471.00 +0.04% 1,414
13:50 ₹471.35 ₹471.55 ₹470.70 ₹470.85 -0.03% 2,969
13:55 ₹470.85 ₹471.50 ₹470.85 ₹471.20 +0.07% 1,524
14:00 ₹471.40 ₹471.55 ₹470.85 ₹471.05 -0.03% 1,845
14:05 ₹471.05 ₹471.20 ₹470.70 ₹470.70 -0.07% 945
14:10 ₹470.70 ₹471.50 ₹470.70 ₹471.05 +0.07% 1,968
14:15 ₹471.00 ₹471.20 ₹470.60 ₹470.60 -0.10% 1,647
14:20 ₹471.05 ₹471.90 ₹471.00 ₹471.50 +0.19% 2,107
14:25 ₹471.50 ₹471.50 ₹470.15 ₹470.75 -0.16% 4,086
14:30 ₹470.55 ₹470.80 ₹470.25 ₹470.60 -0.03% 1,478
14:35 ₹470.60 ₹470.95 ₹470.40 ₹470.85 +0.05% 1,650
14:40 ₹470.50 ₹470.60 ₹470.00 ₹470.00 -0.18% 4,525
14:45 ₹470.00 ₹470.60 ₹470.00 ₹470.50 +0.11% 2,085
14:50 ₹470.50 ₹471.60 ₹470.20 ₹471.60 +0.23% 9,904
14:55 ₹471.70 ₹474.75 ₹471.70 ₹474.10 +0.53% 33,637
15:00 ₹474.00 ₹474.75 ₹473.75 ₹474.15 +0.01% 25,276
15:05 ₹474.25 ₹474.80 ₹473.90 ₹474.60 +0.09% 24,152
15:10 ₹474.50 ₹474.80 ₹471.80 ₹472.05 -0.54% 19,168
15:15 ₹471.95 ₹472.05 ₹471.45 ₹471.60 -0.10% 6,700
15:20 ₹471.55 ₹472.75 ₹471.50 ₹472.55 +0.20% 6,739
15:25 ₹472.55 ₹473.85 ₹471.00 ₹472.80 +0.05% 12,313