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

← ICICIGI

ICICI Lombard General Insurance Company 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 ₹1,459.90 · H ₹1,514.50 · L ₹1,459.90 · C ₹1,509.10
Open ₹1,465.10 High ₹1,514.50 Low ₹1,462.00 Close ₹1,509.10 ▲ +3.00% in the session
1,5151,4881,46209:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,465 · H 1,472 · L 1,462 · C 1,47109:20 · O 1,471 · H 1,484 · L 1,468 · C 1,47409:25 · O 1,476 · H 1,486 · L 1,476 · C 1,48409:30 · O 1,484 · H 1,505 · L 1,483 · C 1,50509:35 · O 1,505 · H 1,507 · L 1,496 · C 1,50109:40 · O 1,501 · H 1,501 · L 1,497 · C 1,49809:45 · O 1,498 · H 1,500 · L 1,496 · C 1,49609:50 · O 1,497 · H 1,500 · L 1,495 · C 1,49909:55 · O 1,499 · H 1,504 · L 1,499 · C 1,50210:00 · O 1,502 · H 1,504 · L 1,501 · C 1,50210:05 · O 1,502 · H 1,503 · L 1,502 · C 1,50310:10 · O 1,502 · H 1,503 · L 1,499 · C 1,49910:15 · O 1,499 · H 1,504 · L 1,498 · C 1,50310:20 · O 1,502 · H 1,505 · L 1,502 · C 1,50410:25 · O 1,503 · H 1,504 · L 1,500 · C 1,50210:30 · O 1,501 · H 1,506 · L 1,501 · C 1,50310:35 · O 1,503 · H 1,505 · L 1,503 · C 1,50410:40 · O 1,503 · H 1,505 · L 1,503 · C 1,50510:45 · O 1,504 · H 1,506 · L 1,503 · C 1,50410:50 · O 1,506 · H 1,506 · L 1,503 · C 1,50510:55 · O 1,505 · H 1,505 · L 1,503 · C 1,50411:00 · O 1,505 · H 1,507 · L 1,503 · C 1,50611:05 · O 1,505 · H 1,505 · L 1,498 · C 1,50011:10 · O 1,501 · H 1,501 · L 1,498 · C 1,49811:15 · O 1,498 · H 1,499 · L 1,497 · C 1,49911:20 · O 1,501 · H 1,501 · L 1,498 · C 1,49911:25 · O 1,499 · H 1,511 · L 1,498 · C 1,50811:30 · O 1,508 · H 1,511 · L 1,508 · C 1,51011:35 · O 1,510 · H 1,510 · L 1,508 · C 1,50811:40 · O 1,509 · H 1,510 · L 1,507 · C 1,51011:45 · O 1,510 · H 1,510 · L 1,509 · C 1,50911:50 · O 1,509 · H 1,510 · L 1,507 · C 1,51011:55 · O 1,509 · H 1,510 · L 1,508 · C 1,50912:00 · O 1,509 · H 1,510 · L 1,508 · C 1,50912:05 · O 1,509 · H 1,510 · L 1,508 · C 1,51012:10 · O 1,510 · H 1,510 · L 1,509 · C 1,51012:15 · O 1,510 · H 1,510 · L 1,508 · C 1,50912:20 · O 1,509 · H 1,510 · L 1,508 · C 1,50912:25 · O 1,509 · H 1,510 · L 1,509 · C 1,50912:30 · O 1,510 · H 1,511 · L 1,508 · C 1,50912:35 · O 1,508 · H 1,509 · L 1,508 · C 1,50912:40 · O 1,509 · H 1,510 · L 1,508 · C 1,51012:45 · O 1,510 · H 1,512 · L 1,510 · C 1,51012:50 · O 1,510 · H 1,511 · L 1,510 · C 1,51112:55 · O 1,511 · H 1,511 · L 1,510 · C 1,51013:00 · O 1,510 · H 1,512 · L 1,510 · C 1,51113:05 · O 1,512 · H 1,512 · L 1,511 · C 1,51213:10 · O 1,512 · H 1,512 · L 1,510 · C 1,51113:15 · O 1,511 · H 1,511 · L 1,510 · C 1,51113:20 · O 1,511 · H 1,512 · L 1,510 · C 1,51013:25 · O 1,510 · H 1,511 · L 1,507 · C 1,50713:30 · O 1,507 · H 1,508 · L 1,506 · C 1,50713:35 · O 1,508 · H 1,509 · L 1,507 · C 1,50713:40 · O 1,508 · H 1,508 · L 1,505 · C 1,50513:45 · O 1,506 · H 1,507 · L 1,502 · C 1,50413:50 · O 1,504 · H 1,505 · L 1,500 · C 1,50313:55 · O 1,503 · H 1,506 · L 1,503 · C 1,50514:00 · O 1,505 · H 1,507 · L 1,504 · C 1,50614:05 · O 1,506 · H 1,507 · L 1,506 · C 1,50714:10 · O 1,506 · H 1,507 · L 1,503 · C 1,50314:15 · O 1,503 · H 1,507 · L 1,503 · C 1,50714:20 · O 1,507 · H 1,511 · L 1,507 · C 1,51014:25 · O 1,510 · H 1,513 · L 1,510 · C 1,51114:30 · O 1,511 · H 1,512 · L 1,510 · C 1,51014:35 · O 1,510 · H 1,511 · L 1,510 · C 1,51114:40 · O 1,511 · H 1,512 · L 1,511 · C 1,51114:45 · O 1,512 · H 1,515 · L 1,512 · C 1,51314:50 · O 1,513 · H 1,514 · L 1,512 · C 1,51214:55 · O 1,512 · H 1,513 · L 1,511 · C 1,51115:00 · O 1,512 · H 1,512 · L 1,510 · C 1,51015:05 · O 1,510 · H 1,510 · L 1,507 · C 1,50915:10 · O 1,510 · H 1,511 · L 1,505 · C 1,51115:28 · O 1,509 · H 1,509 · L 1,509 · C 1,509
1,5151,4881,46209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,465 · H 1,486 · L 1,462 · C 1,48409:30 · O 1,484 · H 1,507 · L 1,483 · C 1,49809:45 · O 1,498 · H 1,504 · L 1,495 · C 1,50210:00 · O 1,502 · H 1,504 · L 1,499 · C 1,49910:15 · O 1,499 · H 1,505 · L 1,498 · C 1,50210:30 · O 1,501 · H 1,506 · L 1,501 · C 1,50510:45 · O 1,504 · H 1,506 · L 1,503 · C 1,50411:00 · O 1,505 · H 1,507 · L 1,498 · C 1,49811:15 · O 1,498 · H 1,511 · L 1,497 · C 1,50811:30 · O 1,508 · H 1,511 · L 1,507 · C 1,51011:45 · O 1,510 · H 1,510 · L 1,507 · C 1,50912:00 · O 1,509 · H 1,510 · L 1,508 · C 1,51012:15 · O 1,510 · H 1,510 · L 1,508 · C 1,50912:30 · O 1,510 · H 1,511 · L 1,508 · C 1,51012:45 · O 1,510 · H 1,512 · L 1,510 · C 1,51013:00 · O 1,510 · H 1,512 · L 1,510 · C 1,51113:15 · O 1,511 · H 1,512 · L 1,507 · C 1,50713:30 · O 1,507 · H 1,509 · L 1,505 · C 1,50513:45 · O 1,506 · H 1,507 · L 1,500 · C 1,50514:00 · O 1,505 · H 1,507 · L 1,503 · C 1,50314:15 · O 1,503 · H 1,513 · L 1,503 · C 1,51114:30 · O 1,511 · H 1,512 · L 1,510 · C 1,51114:45 · O 1,512 · H 1,515 · L 1,511 · C 1,51115:00 · O 1,512 · H 1,512 · L 1,505 · C 1,51115:15 · O 1,509 · H 1,509 · L 1,509 · C 1,509

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 ₹1,465.10 ₹1,472.30 ₹1,462.00 ₹1,470.90 — 9,750
09:20 ₹1,470.90 ₹1,484.20 ₹1,468.00 ₹1,474.30 +0.23% 3,479
09:25 ₹1,475.60 ₹1,485.90 ₹1,475.50 ₹1,484.10 +0.66% 84,282
09:30 ₹1,484.30 ₹1,505.20 ₹1,482.50 ₹1,505.00 +1.41% 188,757
09:35 ₹1,505.00 ₹1,506.80 ₹1,496.30 ₹1,500.70 -0.29% 34,351
09:40 ₹1,500.70 ₹1,500.90 ₹1,497.00 ₹1,497.70 -0.20% 14,891
09:45 ₹1,497.80 ₹1,500.00 ₹1,495.90 ₹1,495.90 -0.12% 21,569
09:50 ₹1,496.70 ₹1,499.60 ₹1,495.10 ₹1,499.00 +0.21% 12,227
09:55 ₹1,498.70 ₹1,504.30 ₹1,498.70 ₹1,501.80 +0.19% 11,074
10:00 ₹1,501.90 ₹1,503.90 ₹1,501.00 ₹1,502.00 +0.01% 7,143
10:05 ₹1,501.60 ₹1,502.70 ₹1,501.50 ₹1,502.50 +0.03% 2,055
10:10 ₹1,502.00 ₹1,502.60 ₹1,498.70 ₹1,498.70 -0.25% 6,093
10:15 ₹1,498.80 ₹1,504.00 ₹1,498.40 ₹1,502.90 +0.28% 10,128
10:20 ₹1,502.10 ₹1,505.00 ₹1,501.60 ₹1,503.50 +0.04% 7,424
10:25 ₹1,503.40 ₹1,503.50 ₹1,500.10 ₹1,501.60 -0.13% 5,631
10:30 ₹1,501.30 ₹1,505.50 ₹1,501.10 ₹1,503.40 +0.12% 17,585
10:35 ₹1,503.40 ₹1,504.70 ₹1,503.00 ₹1,503.70 +0.02% 14,395
10:40 ₹1,503.20 ₹1,505.30 ₹1,503.10 ₹1,504.50 +0.05% 4,785
10:45 ₹1,504.10 ₹1,505.70 ₹1,503.00 ₹1,503.90 -0.04% 12,700
10:50 ₹1,506.00 ₹1,506.00 ₹1,503.00 ₹1,504.60 +0.05% 19,342
10:55 ₹1,504.50 ₹1,505.00 ₹1,503.20 ₹1,503.80 -0.05% 5,741
11:00 ₹1,504.50 ₹1,506.70 ₹1,503.40 ₹1,505.80 +0.13% 7,104
11:05 ₹1,505.00 ₹1,505.40 ₹1,497.90 ₹1,500.30 -0.37% 27,796
11:10 ₹1,501.10 ₹1,501.10 ₹1,497.50 ₹1,498.30 -0.13% 5,935
11:15 ₹1,498.20 ₹1,499.40 ₹1,497.10 ₹1,499.40 +0.07% 13,354
11:20 ₹1,500.50 ₹1,500.50 ₹1,498.00 ₹1,498.80 -0.04% 5,830
11:25 ₹1,498.60 ₹1,511.00 ₹1,498.10 ₹1,507.60 +0.59% 275,841
11:30 ₹1,508.00 ₹1,511.00 ₹1,507.60 ₹1,509.90 +0.15% 24,489
11:35 ₹1,509.90 ₹1,509.90 ₹1,507.50 ₹1,508.30 -0.11% 12,295
11:40 ₹1,508.80 ₹1,509.70 ₹1,507.00 ₹1,509.70 +0.09% 14,007
11:45 ₹1,509.50 ₹1,510.00 ₹1,508.50 ₹1,509.40 -0.02% 15,184
11:50 ₹1,509.40 ₹1,509.70 ₹1,507.40 ₹1,509.50 +0.01% 9,938
11:55 ₹1,509.20 ₹1,509.80 ₹1,508.00 ₹1,509.40 -0.01% 12,391
12:00 ₹1,509.40 ₹1,509.90 ₹1,507.90 ₹1,508.60 -0.05% 10,018
12:05 ₹1,508.60 ₹1,509.80 ₹1,508.10 ₹1,509.70 +0.07% 12,183
12:10 ₹1,509.70 ₹1,510.00 ₹1,508.50 ₹1,509.60 -0.01% 9,847
12:15 ₹1,509.60 ₹1,509.90 ₹1,508.20 ₹1,508.50 -0.07% 7,091
12:20 ₹1,508.80 ₹1,509.50 ₹1,508.30 ₹1,509.40 +0.06% 6,206
12:25 ₹1,509.40 ₹1,509.90 ₹1,508.60 ₹1,509.40 +0.00% 6,819
12:30 ₹1,509.50 ₹1,510.50 ₹1,508.30 ₹1,508.70 -0.05% 16,470
12:35 ₹1,508.40 ₹1,509.20 ₹1,508.40 ₹1,508.80 +0.01% 7,391
12:40 ₹1,508.60 ₹1,510.40 ₹1,507.80 ₹1,510.00 +0.08% 6,615
12:45 ₹1,510.20 ₹1,512.00 ₹1,510.00 ₹1,510.40 +0.03% 8,532
12:50 ₹1,510.30 ₹1,510.90 ₹1,510.00 ₹1,510.80 +0.03% 1,825
12:55 ₹1,510.80 ₹1,511.00 ₹1,509.60 ₹1,510.00 -0.05% 4,231
13:00 ₹1,510.10 ₹1,512.00 ₹1,510.00 ₹1,511.30 +0.09% 4,616
13:05 ₹1,511.90 ₹1,512.00 ₹1,511.00 ₹1,511.50 +0.01% 7,595
13:10 ₹1,512.10 ₹1,512.10 ₹1,509.80 ₹1,510.70 -0.05% 8,990
13:15 ₹1,510.70 ₹1,511.20 ₹1,510.00 ₹1,510.60 -0.01% 7,203
13:20 ₹1,511.20 ₹1,511.60 ₹1,510.00 ₹1,510.00 -0.04% 2,911
13:25 ₹1,510.00 ₹1,510.80 ₹1,506.50 ₹1,507.30 -0.18% 17,656
13:30 ₹1,507.30 ₹1,508.30 ₹1,506.40 ₹1,507.40 +0.01% 11,721
13:35 ₹1,507.70 ₹1,508.70 ₹1,506.60 ₹1,507.00 -0.03% 9,499
13:40 ₹1,507.50 ₹1,507.90 ₹1,505.10 ₹1,505.40 -0.11% 10,320
13:45 ₹1,505.90 ₹1,507.40 ₹1,501.50 ₹1,504.00 -0.09% 39,438
13:50 ₹1,504.10 ₹1,504.60 ₹1,500.30 ₹1,502.60 -0.09% 19,943
13:55 ₹1,503.00 ₹1,505.50 ₹1,503.00 ₹1,505.20 +0.17% 12,138
14:00 ₹1,505.00 ₹1,507.10 ₹1,503.90 ₹1,506.30 +0.07% 12,245
14:05 ₹1,506.20 ₹1,507.30 ₹1,505.50 ₹1,506.60 +0.02% 9,562
14:10 ₹1,506.30 ₹1,506.90 ₹1,502.50 ₹1,502.90 -0.25% 17,322
14:15 ₹1,503.30 ₹1,507.00 ₹1,502.90 ₹1,507.00 +0.27% 17,215
14:20 ₹1,507.00 ₹1,511.00 ₹1,507.00 ₹1,510.30 +0.22% 58,084
14:25 ₹1,510.00 ₹1,513.10 ₹1,510.00 ₹1,511.20 +0.06% 18,651
14:30 ₹1,511.20 ₹1,512.30 ₹1,509.60 ₹1,510.00 -0.08% 13,491
14:35 ₹1,509.90 ₹1,511.40 ₹1,509.60 ₹1,510.90 +0.06% 5,894
14:40 ₹1,510.90 ₹1,511.80 ₹1,510.50 ₹1,511.20 +0.02% 9,785
14:45 ₹1,512.00 ₹1,514.50 ₹1,512.00 ₹1,513.00 +0.12% 19,576
14:50 ₹1,513.40 ₹1,513.50 ₹1,511.50 ₹1,512.00 -0.07% 16,446
14:55 ₹1,512.30 ₹1,512.80 ₹1,511.10 ₹1,511.20 -0.05% 11,674
15:00 ₹1,511.80 ₹1,511.80 ₹1,510.00 ₹1,510.30 -0.06% 39,396
15:05 ₹1,510.40 ₹1,510.40 ₹1,506.90 ₹1,508.80 -0.10% 92,020
15:10 ₹1,509.50 ₹1,511.00 ₹1,504.70 ₹1,511.00 +0.15% 119,448
15:28 ₹1,509.10 ₹1,509.10 ₹1,509.10 ₹1,509.10 -0.13% 1,403,093