Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,725.80 -0.22% NIFTY BANK 55,051.60 -0.14% NIFTY IT 28,098.45 -0.13% NIFTY MIDCAP 100 59,675.55 -0.14% NIFTY SMALLCAP 100 19,476.30 +0.14% NIFTY AUTO 25,362.85 -0.70% NIFTY PHARMA 26,510.65 -0.15% NIFTY FMCG 45,109.90 -0.21%
Open as of 09:04 IST · 2 min behind

← HUDCO

Housing & Urban Development Corporation 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 ₹175.45 · H ₹177.00 · L ₹173.00 · C ₹173.23
Open ₹175.89 High ₹177.00 Low ₹173.00 Close ₹173.40 ▼ -1.42% in the session
177.0175.0173.009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 175.9 · H 177.0 · L 174.1 · C 174.509:20 · O 174.4 · H 174.9 · L 174.0 · C 174.509:25 · O 174.5 · H 175.2 · L 174.4 · C 175.009:30 · O 175.1 · H 176.0 · L 175.0 · C 175.509:35 · O 175.4 · H 175.6 · L 174.8 · C 175.009:40 · O 175.0 · H 175.2 · L 174.6 · C 174.609:45 · O 174.7 · H 175.0 · L 174.5 · C 174.909:50 · O 174.9 · H 174.9 · L 174.3 · C 174.409:55 · O 174.5 · H 175.0 · L 174.5 · C 174.910:00 · O 174.9 · H 175.4 · L 174.8 · C 175.110:05 · O 175.1 · H 175.3 · L 174.9 · C 175.110:10 · O 175.1 · H 175.2 · L 174.8 · C 174.910:15 · O 174.9 · H 174.9 · L 174.7 · C 174.910:20 · O 174.9 · H 175.0 · L 174.8 · C 174.910:25 · O 174.8 · H 174.8 · L 174.4 · C 174.410:30 · O 174.5 · H 174.5 · L 174.4 · C 174.510:35 · O 174.5 · H 174.5 · L 174.3 · C 174.410:40 · O 174.3 · H 174.4 · L 174.2 · C 174.410:45 · O 174.4 · H 174.4 · L 174.2 · C 174.210:50 · O 174.2 · H 174.5 · L 174.2 · C 174.510:55 · O 174.5 · H 174.5 · L 174.2 · C 174.411:00 · O 174.3 · H 174.5 · L 174.3 · C 174.411:05 · O 174.4 · H 174.5 · L 174.3 · C 174.511:10 · O 174.5 · H 174.7 · L 174.4 · C 174.511:15 · O 174.5 · H 174.6 · L 174.4 · C 174.411:20 · O 174.5 · H 174.5 · L 174.5 · C 174.511:25 · O 174.5 · H 174.7 · L 174.4 · C 174.711:30 · O 174.7 · H 174.8 · L 174.3 · C 174.511:35 · O 174.6 · H 174.6 · L 174.4 · C 174.411:40 · O 174.6 · H 174.7 · L 174.4 · C 174.411:45 · O 174.3 · H 174.4 · L 174.1 · C 174.211:50 · O 174.2 · H 174.3 · L 173.6 · C 173.911:55 · O 174.0 · H 174.1 · L 173.9 · C 174.012:00 · O 174.0 · H 174.2 · L 173.9 · C 174.112:05 · O 174.2 · H 174.3 · L 174.1 · C 174.312:10 · O 174.1 · H 174.3 · L 174.1 · C 174.312:15 · O 174.3 · H 174.3 · L 174.1 · C 174.312:20 · O 174.3 · H 174.3 · L 174.1 · C 174.212:25 · O 174.2 · H 174.4 · L 174.2 · C 174.412:30 · O 174.4 · H 174.4 · L 174.3 · C 174.412:35 · O 174.4 · H 174.4 · L 174.2 · C 174.312:40 · O 174.2 · H 174.9 · L 174.2 · C 174.912:45 · O 174.9 · H 175.0 · L 174.6 · C 174.712:50 · O 174.7 · H 174.8 · L 174.5 · C 174.612:55 · O 174.8 · H 174.9 · L 174.6 · C 174.713:00 · O 174.7 · H 174.9 · L 174.6 · C 174.713:05 · O 174.7 · H 174.8 · L 174.6 · C 174.813:10 · O 174.8 · H 174.8 · L 174.5 · C 174.613:15 · O 174.6 · H 174.8 · L 174.5 · C 174.713:20 · O 174.7 · H 174.7 · L 174.6 · C 174.713:25 · O 174.7 · H 174.7 · L 174.1 · C 174.313:30 · O 174.3 · H 174.3 · L 173.5 · C 173.713:35 · O 173.7 · H 173.7 · L 173.5 · C 173.613:40 · O 173.6 · H 173.7 · L 173.5 · C 173.613:45 · O 173.6 · H 173.7 · L 173.6 · C 173.613:50 · O 173.6 · H 173.6 · L 173.5 · C 173.613:55 · O 173.6 · H 173.6 · L 173.5 · C 173.614:00 · O 173.7 · H 173.7 · L 173.6 · C 173.614:05 · O 173.6 · H 173.7 · L 173.6 · C 173.614:10 · O 173.6 · H 173.6 · L 173.6 · C 173.614:15 · O 173.6 · H 173.6 · L 173.6 · C 173.614:20 · O 173.6 · H 173.7 · L 173.6 · C 173.614:25 · O 173.6 · H 173.6 · L 173.5 · C 173.614:30 · O 173.6 · H 173.6 · L 173.2 · C 173.314:35 · O 173.3 · H 173.6 · L 173.2 · C 173.514:40 · O 173.4 · H 173.4 · L 173.3 · C 173.414:45 · O 173.4 · H 173.5 · L 173.3 · C 173.414:50 · O 173.5 · H 173.5 · L 173.4 · C 173.514:55 · O 173.5 · H 173.5 · L 173.4 · C 173.415:00 · O 173.4 · H 173.5 · L 173.2 · C 173.215:05 · O 173.3 · H 173.4 · L 173.1 · C 173.415:10 · O 173.3 · H 173.5 · L 173.1 · C 173.415:15 · O 173.3 · H 173.4 · L 173.1 · C 173.215:20 · O 173.2 · H 173.4 · L 173.0 · C 173.215:25 · O 173.2 · H 173.5 · L 173.0 · C 173.4
177.0175.0173.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 175.9 · H 177.0 · L 174.0 · C 175.009:30 · O 175.1 · H 176.0 · L 174.6 · C 174.609:45 · O 174.7 · H 175.0 · L 174.3 · C 174.910:00 · O 174.9 · H 175.4 · L 174.8 · C 174.910:15 · O 174.9 · H 175.0 · L 174.4 · C 174.410:30 · O 174.5 · H 174.5 · L 174.2 · C 174.410:45 · O 174.4 · H 174.5 · L 174.2 · C 174.411:00 · O 174.3 · H 174.7 · L 174.3 · C 174.511:15 · O 174.5 · H 174.7 · L 174.4 · C 174.711:30 · O 174.7 · H 174.8 · L 174.3 · C 174.411:45 · O 174.3 · H 174.4 · L 173.6 · C 174.012:00 · O 174.0 · H 174.3 · L 173.9 · C 174.312:15 · O 174.3 · H 174.4 · L 174.1 · C 174.412:30 · O 174.4 · H 174.9 · L 174.2 · C 174.912:45 · O 174.9 · H 175.0 · L 174.5 · C 174.713:00 · O 174.7 · H 174.9 · L 174.5 · C 174.613:15 · O 174.6 · H 174.8 · L 174.1 · C 174.313:30 · O 174.3 · H 174.3 · L 173.5 · C 173.613:45 · O 173.6 · H 173.7 · L 173.5 · C 173.614:00 · O 173.7 · H 173.7 · L 173.6 · C 173.614:15 · O 173.6 · H 173.7 · L 173.5 · C 173.614:30 · O 173.6 · H 173.6 · L 173.2 · C 173.414:45 · O 173.4 · H 173.5 · L 173.3 · C 173.415:00 · O 173.4 · H 173.5 · L 173.1 · C 173.415:15 · O 173.3 · H 173.5 · L 173.0 · C 173.4

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 ₹175.89 ₹177.00 ₹174.11 ₹174.45 — 165,217
09:20 ₹174.42 ₹174.85 ₹173.95 ₹174.48 +0.02% 65,412
09:25 ₹174.46 ₹175.19 ₹174.35 ₹175.02 +0.31% 42,884
09:30 ₹175.09 ₹175.96 ₹175.01 ₹175.45 +0.25% 55,511
09:35 ₹175.43 ₹175.60 ₹174.82 ₹174.98 -0.27% 48,914
09:40 ₹174.98 ₹175.20 ₹174.55 ₹174.55 -0.25% 23,843
09:45 ₹174.71 ₹175.01 ₹174.51 ₹174.90 +0.20% 20,252
09:50 ₹174.85 ₹174.94 ₹174.32 ₹174.42 -0.27% 26,526
09:55 ₹174.54 ₹174.97 ₹174.47 ₹174.86 +0.25% 14,192
10:00 ₹174.85 ₹175.39 ₹174.83 ₹175.06 +0.11% 18,483
10:05 ₹175.07 ₹175.29 ₹174.93 ₹175.06 +0.00% 16,511
10:10 ₹175.09 ₹175.18 ₹174.76 ₹174.88 -0.10% 5,908
10:15 ₹174.85 ₹174.92 ₹174.71 ₹174.89 +0.01% 10,910
10:20 ₹174.89 ₹174.99 ₹174.75 ₹174.86 -0.02% 5,657
10:25 ₹174.78 ₹174.78 ₹174.37 ₹174.44 -0.24% 10,479
10:30 ₹174.53 ₹174.53 ₹174.39 ₹174.47 +0.02% 6,903
10:35 ₹174.47 ₹174.51 ₹174.30 ₹174.35 -0.07% 6,968
10:40 ₹174.31 ₹174.37 ₹174.20 ₹174.37 +0.01% 7,306
10:45 ₹174.36 ₹174.41 ₹174.17 ₹174.23 -0.08% 6,729
10:50 ₹174.24 ₹174.45 ₹174.19 ₹174.45 +0.13% 5,492
10:55 ₹174.45 ₹174.45 ₹174.24 ₹174.44 -0.01% 4,140
11:00 ₹174.34 ₹174.50 ₹174.30 ₹174.42 -0.01% 6,844
11:05 ₹174.42 ₹174.51 ₹174.25 ₹174.51 +0.05% 4,519
11:10 ₹174.51 ₹174.70 ₹174.42 ₹174.49 -0.01% 6,503
11:15 ₹174.50 ₹174.59 ₹174.44 ₹174.44 -0.03% 714
11:20 ₹174.45 ₹174.48 ₹174.45 ₹174.48 +0.02% 1,074
11:25 ₹174.48 ₹174.74 ₹174.41 ₹174.74 +0.15% 3,612
11:30 ₹174.74 ₹174.83 ₹174.30 ₹174.52 -0.13% 13,883
11:35 ₹174.55 ₹174.62 ₹174.39 ₹174.42 -0.06% 4,794
11:40 ₹174.61 ₹174.66 ₹174.37 ₹174.39 -0.02% 4,131
11:45 ₹174.34 ₹174.38 ₹174.12 ₹174.16 -0.13% 9,683
11:50 ₹174.24 ₹174.25 ₹173.56 ₹173.90 -0.15% 36,081
11:55 ₹173.95 ₹174.12 ₹173.90 ₹173.97 +0.04% 7,142
12:00 ₹173.97 ₹174.20 ₹173.92 ₹174.10 +0.07% 3,924
12:05 ₹174.15 ₹174.25 ₹174.09 ₹174.25 +0.09% 3,247
12:10 ₹174.13 ₹174.34 ₹174.07 ₹174.33 +0.05% 8,014
12:15 ₹174.33 ₹174.34 ₹174.14 ₹174.29 -0.02% 2,339
12:20 ₹174.30 ₹174.30 ₹174.13 ₹174.23 -0.03% 4,279
12:25 ₹174.23 ₹174.37 ₹174.17 ₹174.36 +0.07% 1,599
12:30 ₹174.35 ₹174.37 ₹174.26 ₹174.36 +0.00% 2,160
12:35 ₹174.37 ₹174.37 ₹174.21 ₹174.25 -0.06% 3,476
12:40 ₹174.21 ₹174.94 ₹174.21 ₹174.93 +0.39% 11,440
12:45 ₹174.92 ₹175.00 ₹174.60 ₹174.70 -0.13% 15,323
12:50 ₹174.73 ₹174.84 ₹174.51 ₹174.64 -0.03% 10,334
12:55 ₹174.75 ₹174.87 ₹174.64 ₹174.70 +0.03% 6,894
13:00 ₹174.72 ₹174.93 ₹174.63 ₹174.65 -0.03% 11,456
13:05 ₹174.65 ₹174.79 ₹174.55 ₹174.78 +0.07% 4,219
13:10 ₹174.78 ₹174.78 ₹174.52 ₹174.62 -0.09% 2,207
13:15 ₹174.62 ₹174.75 ₹174.50 ₹174.65 +0.02% 4,642
13:20 ₹174.69 ₹174.72 ₹174.61 ₹174.65 +0.00% 1,392
13:25 ₹174.65 ₹174.65 ₹174.10 ₹174.28 -0.21% 14,710
13:30 ₹174.34 ₹174.34 ₹173.51 ₹173.65 -0.36% 51,829
13:35 ₹173.65 ₹173.74 ₹173.54 ₹173.60 -0.03% 6,869
13:40 ₹173.60 ₹173.67 ₹173.50 ₹173.58 -0.01% 8,790
13:45 ₹173.58 ₹173.65 ₹173.55 ₹173.60 +0.01% 4,125
13:50 ₹173.60 ₹173.61 ₹173.53 ₹173.60 +0.00% 8,389
13:55 ₹173.60 ₹173.64 ₹173.50 ₹173.60 +0.00% 30,948
14:00 ₹173.69 ₹173.69 ₹173.58 ₹173.60 +0.00% 17,402
14:05 ₹173.55 ₹173.69 ₹173.55 ₹173.60 +0.00% 4,501
14:10 ₹173.59 ₹173.61 ₹173.58 ₹173.58 -0.01% 6,369
14:15 ₹173.60 ₹173.60 ₹173.56 ₹173.60 +0.01% 3,026
14:20 ₹173.58 ₹173.65 ₹173.57 ₹173.60 +0.00% 23,909
14:25 ₹173.60 ₹173.60 ₹173.53 ₹173.58 -0.01% 4,443
14:30 ₹173.59 ₹173.59 ₹173.20 ₹173.26 -0.18% 15,377
14:35 ₹173.25 ₹173.56 ₹173.20 ₹173.45 +0.11% 15,448
14:40 ₹173.43 ₹173.44 ₹173.32 ₹173.39 -0.03% 3,142
14:45 ₹173.40 ₹173.54 ₹173.33 ₹173.36 -0.02% 12,652
14:50 ₹173.45 ₹173.51 ₹173.38 ₹173.49 +0.07% 18,712
14:55 ₹173.53 ₹173.53 ₹173.37 ₹173.43 -0.03% 14,134
15:00 ₹173.43 ₹173.50 ₹173.20 ₹173.20 -0.13% 32,327
15:05 ₹173.30 ₹173.38 ₹173.10 ₹173.35 +0.09% 30,149
15:10 ₹173.31 ₹173.45 ₹173.07 ₹173.37 +0.01% 32,685
15:15 ₹173.31 ₹173.43 ₹173.10 ₹173.20 -0.10% 15,479
15:20 ₹173.19 ₹173.35 ₹173.00 ₹173.24 +0.02% 32,577
15:25 ₹173.24 ₹173.45 ₹173.00 ₹173.40 +0.09% 48,245