Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,621.90 -0.68% NIFTY BANK 54,727.70 -0.73% NIFTY IT 27,984.80 -0.54% NIFTY MIDCAP 100 59,551.00 -0.35% NIFTY SMALLCAP 100 19,467.50 +0.10% NIFTY AUTO 25,299.35 -0.95% NIFTY PHARMA 26,481.45 -0.26% NIFTY FMCG 44,860.10 -0.76%
Open as of 09:45 IST · 2 min behind

← ICIL

Indo Count Industries Limited · 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 ₹446.00 · H ₹454.00 · L ₹433.20 · C ₹436.15
Open ₹443.40 High ₹453.60 Low ₹433.20 Close ₹435.25 ▼ -1.84% in the session
453.6443.4433.209:1510:0011:0013:0014:0015:0015:2509:15 · O 443.4 · H 453.6 · L 443.4 · C 448.109:20 · O 448.1 · H 448.8 · L 447.3 · C 448.109:25 · O 447.7 · H 448.5 · L 447.7 · C 448.109:30 · O 448.3 · H 448.3 · L 447.3 · C 447.409:35 · O 446.1 · H 446.1 · L 443.4 · C 443.409:40 · O 443.5 · H 444.3 · L 443.3 · C 443.409:45 · O 443.2 · H 443.4 · L 442.2 · C 442.209:50 · O 441.9 · H 441.9 · L 439.9 · C 440.409:55 · O 440.3 · H 440.3 · L 437.5 · C 438.810:00 · O 439.1 · H 439.8 · L 439.0 · C 439.610:05 · O 439.6 · H 440.8 · L 439.4 · C 440.610:10 · O 440.8 · H 440.8 · L 439.0 · C 439.810:15 · O 439.5 · H 440.3 · L 439.5 · C 440.010:20 · O 440.3 · H 441.6 · L 440.0 · C 441.010:25 · O 440.1 · H 440.5 · L 440.1 · C 440.510:30 · O 440.3 · H 440.8 · L 440.3 · C 440.810:35 · O 440.0 · H 440.6 · L 439.2 · C 439.210:40 · O 439.9 · H 440.5 · L 439.8 · C 440.510:45 · O 440.4 · H 440.4 · L 439.1 · C 439.110:50 · O 439.1 · H 439.7 · L 439.1 · C 439.710:55 · O 439.7 · H 441.0 · L 439.3 · C 440.711:00 · O 440.3 · H 440.5 · L 433.2 · C 434.011:05 · O 433.9 · H 435.0 · L 433.9 · C 434.911:10 · O 434.9 · H 435.1 · L 434.6 · C 435.011:15 · O 435.0 · H 435.0 · L 434.8 · C 435.011:20 · O 435.0 · H 435.1 · L 434.5 · C 434.811:25 · O 434.8 · H 438.9 · L 434.6 · C 438.511:30 · O 438.4 · H 439.7 · L 438.4 · C 439.211:35 · O 439.2 · H 440.0 · L 439.1 · C 439.811:40 · O 440.0 · H 440.7 · L 439.7 · C 440.711:45 · O 440.8 · H 440.8 · L 440.0 · C 440.211:50 · O 440.2 · H 440.2 · L 439.0 · C 439.311:55 · O 439.0 · H 439.3 · L 438.9 · C 439.212:01 · O 438.9 · H 439.6 · L 437.3 · C 438.012:05 · O 437.9 · H 437.9 · L 436.0 · C 436.512:10 · O 436.5 · H 437.3 · L 436.1 · C 436.112:15 · O 435.8 · H 436.3 · L 435.8 · C 435.912:20 · O 436.3 · H 437.3 · L 436.3 · C 436.912:25 · O 436.6 · H 437.2 · L 436.6 · C 436.912:30 · O 437.1 · H 437.7 · L 436.8 · C 436.812:35 · O 437.1 · H 437.1 · L 436.7 · C 436.912:40 · O 437.2 · H 437.7 · L 436.9 · C 437.312:45 · O 437.5 · H 437.5 · L 437.3 · C 437.312:52 · O 437.6 · H 437.6 · L 437.2 · C 437.212:55 · O 437.2 · H 437.8 · L 437.2 · C 437.813:00 · O 437.8 · H 437.8 · L 437.5 · C 437.513:06 · O 437.8 · H 438.0 · L 437.5 · C 437.913:11 · O 437.8 · H 437.9 · L 437.5 · C 437.913:15 · O 437.9 · H 437.9 · L 437.2 · C 437.313:20 · O 437.8 · H 437.8 · L 437.7 · C 437.713:25 · O 437.9 · H 437.9 · L 437.3 · C 437.313:30 · O 437.3 · H 437.8 · L 437.3 · C 437.413:35 · O 437.7 · H 437.8 · L 437.4 · C 437.513:40 · O 437.5 · H 438.1 · L 437.4 · C 437.513:45 · O 438.0 · H 438.2 · L 437.6 · C 437.613:52 · O 437.6 · H 438.9 · L 437.6 · C 438.913:55 · O 438.8 · H 438.8 · L 438.1 · C 438.814:00 · O 438.7 · H 438.7 · L 438.7 · C 438.714:05 · O 438.5 · H 438.5 · L 437.8 · C 438.014:10 · O 438.3 · H 438.3 · L 438.0 · C 438.314:15 · O 438.0 · H 438.4 · L 438.0 · C 438.214:21 · O 438.3 · H 438.5 · L 438.3 · C 438.514:26 · O 438.0 · H 438.0 · L 437.3 · C 437.914:32 · O 437.9 · H 437.9 · L 437.2 · C 437.714:35 · O 437.5 · H 437.8 · L 437.5 · C 437.814:40 · O 437.8 · H 437.8 · L 436.7 · C 436.914:45 · O 436.6 · H 437.2 · L 436.6 · C 437.214:50 · O 437.4 · H 437.4 · L 437.0 · C 437.014:55 · O 437.0 · H 437.0 · L 436.6 · C 436.615:00 · O 436.8 · H 437.0 · L 435.9 · C 436.415:05 · O 436.0 · H 437.3 · L 435.6 · C 436.115:10 · O 436.3 · H 436.3 · L 435.5 · C 435.815:15 · O 435.9 · H 436.0 · L 435.0 · C 435.615:20 · O 435.2 · H 436.7 · L 435.0 · C 436.715:25 · O 436.8 · H 437.2 · L 435.3 · C 435.3
453.6443.4433.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 443.4 · H 453.6 · L 443.4 · C 448.109:30 · O 448.3 · H 448.3 · L 443.3 · C 443.409:45 · O 443.2 · H 443.4 · L 437.5 · C 438.810:00 · O 439.1 · H 440.8 · L 439.0 · C 439.810:15 · O 439.5 · H 441.6 · L 439.5 · C 440.510:30 · O 440.3 · H 440.8 · L 439.2 · C 440.510:45 · O 440.4 · H 441.0 · L 439.1 · C 440.711:00 · O 440.3 · H 440.5 · L 433.2 · C 435.011:15 · O 435.0 · H 438.9 · L 434.5 · C 438.511:30 · O 438.4 · H 440.7 · L 438.4 · C 440.711:45 · O 440.8 · H 440.8 · L 438.9 · C 439.212:00 · O 438.9 · H 439.6 · L 436.0 · C 436.112:15 · O 435.8 · H 437.3 · L 435.8 · C 436.912:30 · O 437.1 · H 437.7 · L 436.7 · C 437.312:45 · O 437.5 · H 437.8 · L 437.2 · C 437.813:00 · O 437.8 · H 438.0 · L 437.5 · C 437.913:15 · O 437.9 · H 437.9 · L 437.2 · C 437.313:30 · O 437.3 · H 438.1 · L 437.3 · C 437.513:45 · O 438.0 · H 438.9 · L 437.6 · C 438.814:00 · O 438.7 · H 438.7 · L 437.8 · C 438.314:15 · O 438.0 · H 438.5 · L 437.3 · C 437.914:30 · O 437.9 · H 437.9 · L 436.7 · C 436.914:45 · O 436.6 · H 437.4 · L 436.6 · C 436.615:00 · O 436.8 · H 437.3 · L 435.5 · C 435.815:15 · O 435.9 · H 437.2 · L 435.0 · C 435.3

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 ₹443.40 ₹453.60 ₹443.40 ₹448.05 — 19,557
09:20 ₹448.05 ₹448.80 ₹447.25 ₹448.10 +0.01% 12,381
09:25 ₹447.70 ₹448.50 ₹447.65 ₹448.10 +0.00% 3,178
09:30 ₹448.30 ₹448.30 ₹447.30 ₹447.40 -0.16% 2,106
09:35 ₹446.05 ₹446.05 ₹443.40 ₹443.40 -0.89% 18,176
09:40 ₹443.45 ₹444.25 ₹443.25 ₹443.40 +0.00% 5,648
09:45 ₹443.15 ₹443.35 ₹442.15 ₹442.15 -0.28% 3,872
09:50 ₹441.90 ₹441.90 ₹439.90 ₹440.40 -0.40% 15,614
09:55 ₹440.25 ₹440.25 ₹437.50 ₹438.75 -0.37% 13,879
10:00 ₹439.10 ₹439.80 ₹439.00 ₹439.55 +0.18% 5,097
10:05 ₹439.60 ₹440.80 ₹439.40 ₹440.55 +0.23% 2,464
10:10 ₹440.75 ₹440.75 ₹439.00 ₹439.75 -0.18% 4,711
10:15 ₹439.50 ₹440.30 ₹439.50 ₹439.95 +0.05% 1,712
10:20 ₹440.30 ₹441.60 ₹440.00 ₹441.00 +0.24% 1,912
10:25 ₹440.05 ₹440.50 ₹440.05 ₹440.50 -0.11% 579
10:30 ₹440.25 ₹440.75 ₹440.25 ₹440.75 +0.06% 526
10:35 ₹440.00 ₹440.55 ₹439.20 ₹439.20 -0.35% 2,499
10:40 ₹439.85 ₹440.45 ₹439.80 ₹440.45 +0.28% 495
10:45 ₹440.40 ₹440.40 ₹439.05 ₹439.05 -0.32% 740
10:50 ₹439.05 ₹439.70 ₹439.05 ₹439.70 +0.15% 582
10:55 ₹439.65 ₹441.00 ₹439.25 ₹440.65 +0.22% 4,434
11:00 ₹440.30 ₹440.50 ₹433.20 ₹434.00 -1.51% 14,555
11:05 ₹433.90 ₹435.00 ₹433.90 ₹434.85 +0.20% 4,331
11:10 ₹434.85 ₹435.05 ₹434.60 ₹435.00 +0.03% 3,696
11:15 ₹435.00 ₹435.00 ₹434.80 ₹435.00 +0.00% 2,252
11:20 ₹435.00 ₹435.10 ₹434.45 ₹434.75 -0.06% 19,542
11:25 ₹434.75 ₹438.85 ₹434.60 ₹438.45 +0.85% 19,609
11:30 ₹438.40 ₹439.65 ₹438.35 ₹439.20 +0.17% 2,805
11:35 ₹439.20 ₹440.00 ₹439.05 ₹439.80 +0.14% 2,875
11:40 ₹439.95 ₹440.65 ₹439.70 ₹440.65 +0.19% 3,009
11:45 ₹440.75 ₹440.75 ₹440.00 ₹440.20 -0.10% 1,591
11:50 ₹440.20 ₹440.20 ₹439.00 ₹439.30 -0.20% 1,602
11:55 ₹438.95 ₹439.25 ₹438.85 ₹439.20 -0.02% 764
12:01 ₹438.85 ₹439.55 ₹437.30 ₹437.95 -0.28% 5,472
12:05 ₹437.85 ₹437.85 ₹435.95 ₹436.50 -0.33% 1,934
12:10 ₹436.50 ₹437.25 ₹436.10 ₹436.10 -0.09% 4,579
12:15 ₹435.80 ₹436.30 ₹435.80 ₹435.85 -0.06% 352
12:20 ₹436.25 ₹437.30 ₹436.25 ₹436.85 +0.23% 917
12:25 ₹436.60 ₹437.20 ₹436.60 ₹436.90 +0.01% 1,380
12:30 ₹437.10 ₹437.70 ₹436.75 ₹436.80 -0.02% 1,895
12:35 ₹437.05 ₹437.05 ₹436.65 ₹436.85 +0.01% 2,066
12:40 ₹437.15 ₹437.70 ₹436.85 ₹437.30 +0.10% 754
12:45 ₹437.50 ₹437.50 ₹437.30 ₹437.30 +0.00% 51
12:52 ₹437.55 ₹437.55 ₹437.15 ₹437.15 -0.03% 182
12:55 ₹437.15 ₹437.80 ₹437.15 ₹437.80 +0.15% 1,173
13:00 ₹437.75 ₹437.75 ₹437.50 ₹437.50 -0.07% 374
13:06 ₹437.80 ₹438.00 ₹437.50 ₹437.90 +0.09% 423
13:11 ₹437.80 ₹437.85 ₹437.50 ₹437.85 -0.01% 221
13:15 ₹437.85 ₹437.85 ₹437.20 ₹437.30 -0.13% 2,239
13:20 ₹437.75 ₹437.75 ₹437.65 ₹437.65 +0.08% 559
13:25 ₹437.85 ₹437.85 ₹437.30 ₹437.30 -0.08% 2,598
13:30 ₹437.30 ₹437.75 ₹437.30 ₹437.35 +0.01% 371
13:35 ₹437.65 ₹437.80 ₹437.35 ₹437.50 +0.03% 782
13:40 ₹437.50 ₹438.10 ₹437.40 ₹437.50 +0.00% 1,725
13:45 ₹438.00 ₹438.20 ₹437.55 ₹437.60 +0.02% 1,151
13:52 ₹437.60 ₹438.85 ₹437.60 ₹438.85 +0.29% 510
13:55 ₹438.80 ₹438.80 ₹438.10 ₹438.80 -0.01% 1,427
14:00 ₹438.70 ₹438.70 ₹438.70 ₹438.70 -0.02% 215
14:05 ₹438.50 ₹438.50 ₹437.75 ₹437.95 -0.17% 1,350
14:10 ₹438.30 ₹438.30 ₹437.95 ₹438.30 +0.08% 48
14:15 ₹438.00 ₹438.35 ₹438.00 ₹438.20 -0.02% 722
14:21 ₹438.25 ₹438.50 ₹438.25 ₹438.50 +0.07% 83
14:26 ₹438.00 ₹438.00 ₹437.30 ₹437.85 -0.15% 683
14:32 ₹437.85 ₹437.85 ₹437.15 ₹437.70 -0.03% 1,841
14:35 ₹437.50 ₹437.80 ₹437.50 ₹437.80 +0.02% 257
14:40 ₹437.80 ₹437.80 ₹436.65 ₹436.90 -0.21% 3,515
14:45 ₹436.55 ₹437.15 ₹436.55 ₹437.15 +0.06% 1,635
14:50 ₹437.35 ₹437.35 ₹436.95 ₹436.95 -0.05% 1,177
14:55 ₹437.00 ₹437.00 ₹436.55 ₹436.55 -0.09% 2,261
15:00 ₹436.80 ₹436.95 ₹435.85 ₹436.40 -0.03% 9,255
15:05 ₹436.00 ₹437.25 ₹435.60 ₹436.05 -0.08% 19,576
15:10 ₹436.30 ₹436.30 ₹435.50 ₹435.75 -0.07% 3,851
15:15 ₹435.90 ₹435.95 ₹435.00 ₹435.55 -0.05% 3,330
15:20 ₹435.15 ₹436.70 ₹435.00 ₹436.70 +0.26% 3,842
15:25 ₹436.80 ₹437.15 ₹435.25 ₹435.25 -0.33% 6,413