Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← IKS

Inventurus Knowledge Solutions 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 ₹1,780.00 · H ₹1,797.00 · L ₹1,769.70 · C ₹1,782.80
Open ₹1,783.00 High ₹1,797.00 Low ₹1,769.70 Close ₹1,781.00 ▼ -0.11% in the session
1,7971,7831,77009:1510:0012:0013:0015:0015:2509:15 · O 1,783 · H 1,787 · L 1,773 · C 1,78209:20 · O 1,782 · H 1,784 · L 1,781 · C 1,78309:25 · O 1,781 · H 1,790 · L 1,781 · C 1,78409:30 · O 1,785 · H 1,793 · L 1,785 · C 1,79309:35 · O 1,791 · H 1,797 · L 1,787 · C 1,79209:40 · O 1,790 · H 1,795 · L 1,789 · C 1,79209:45 · O 1,790 · H 1,794 · L 1,790 · C 1,79309:50 · O 1,792 · H 1,796 · L 1,792 · C 1,79509:55 · O 1,795 · H 1,796 · L 1,792 · C 1,79310:00 · O 1,793 · H 1,794 · L 1,791 · C 1,79210:06 · O 1,792 · H 1,792 · L 1,791 · C 1,79210:10 · O 1,791 · H 1,793 · L 1,791 · C 1,79310:15 · O 1,793 · H 1,794 · L 1,787 · C 1,79010:20 · O 1,790 · H 1,792 · L 1,790 · C 1,79210:25 · O 1,791 · H 1,792 · L 1,791 · C 1,79110:30 · O 1,790 · H 1,792 · L 1,790 · C 1,79110:35 · O 1,790 · H 1,793 · L 1,790 · C 1,79310:40 · O 1,794 · H 1,796 · L 1,792 · C 1,79510:45 · O 1,794 · H 1,796 · L 1,792 · C 1,79310:50 · O 1,793 · H 1,797 · L 1,793 · C 1,79510:55 · O 1,792 · H 1,794 · L 1,790 · C 1,79311:01 · O 1,793 · H 1,793 · L 1,784 · C 1,78711:05 · O 1,787 · H 1,787 · L 1,781 · C 1,78511:10 · O 1,785 · H 1,787 · L 1,785 · C 1,78711:15 · O 1,787 · H 1,787 · L 1,780 · C 1,78411:20 · O 1,785 · H 1,785 · L 1,783 · C 1,78411:26 · O 1,783 · H 1,785 · L 1,782 · C 1,78411:30 · O 1,784 · H 1,785 · L 1,784 · C 1,78511:35 · O 1,786 · H 1,786 · L 1,785 · C 1,78611:40 · O 1,787 · H 1,787 · L 1,785 · C 1,78611:45 · O 1,787 · H 1,787 · L 1,785 · C 1,78511:50 · O 1,785 · H 1,786 · L 1,785 · C 1,78611:55 · O 1,784 · H 1,788 · L 1,780 · C 1,78012:00 · O 1,781 · H 1,782 · L 1,780 · C 1,78212:05 · O 1,782 · H 1,782 · L 1,780 · C 1,78112:10 · O 1,780 · H 1,782 · L 1,779 · C 1,78012:15 · O 1,780 · H 1,780 · L 1,779 · C 1,78012:20 · O 1,779 · H 1,780 · L 1,779 · C 1,78012:25 · O 1,780 · H 1,780 · L 1,778 · C 1,78012:30 · O 1,780 · H 1,780 · L 1,778 · C 1,77912:35 · O 1,779 · H 1,780 · L 1,779 · C 1,78012:40 · O 1,780 · H 1,780 · L 1,778 · C 1,77912:45 · O 1,779 · H 1,780 · L 1,778 · C 1,78012:50 · O 1,780 · H 1,780 · L 1,779 · C 1,77912:55 · O 1,779 · H 1,779 · L 1,777 · C 1,77713:00 · O 1,777 · H 1,778 · L 1,775 · C 1,77613:07 · O 1,777 · H 1,777 · L 1,776 · C 1,77613:10 · O 1,777 · H 1,777 · L 1,776 · C 1,77613:15 · O 1,777 · H 1,777 · L 1,770 · C 1,77113:21 · O 1,775 · H 1,775 · L 1,773 · C 1,77413:25 · O 1,774 · H 1,777 · L 1,774 · C 1,77513:30 · O 1,775 · H 1,775 · L 1,774 · C 1,77513:37 · O 1,776 · H 1,776 · L 1,775 · C 1,77613:40 · O 1,776 · H 1,776 · L 1,775 · C 1,77613:46 · O 1,776 · H 1,776 · L 1,775 · C 1,77613:50 · O 1,776 · H 1,776 · L 1,775 · C 1,77513:55 · O 1,776 · H 1,778 · L 1,776 · C 1,77814:01 · O 1,777 · H 1,778 · L 1,777 · C 1,77814:05 · O 1,777 · H 1,778 · L 1,773 · C 1,77414:10 · O 1,774 · H 1,780 · L 1,774 · C 1,77914:15 · O 1,780 · H 1,784 · L 1,780 · C 1,78214:20 · O 1,782 · H 1,782 · L 1,780 · C 1,78014:25 · O 1,781 · H 1,781 · L 1,779 · C 1,78014:30 · O 1,780 · H 1,780 · L 1,777 · C 1,77914:35 · O 1,779 · H 1,780 · L 1,776 · C 1,78014:40 · O 1,780 · H 1,781 · L 1,778 · C 1,78114:46 · O 1,781 · H 1,784 · L 1,780 · C 1,78314:50 · O 1,782 · H 1,782 · L 1,780 · C 1,78114:55 · O 1,780 · H 1,781 · L 1,775 · C 1,77715:00 · O 1,777 · H 1,780 · L 1,773 · C 1,77815:05 · O 1,781 · H 1,792 · L 1,781 · C 1,78815:10 · O 1,788 · H 1,790 · L 1,786 · C 1,78915:15 · O 1,789 · H 1,789 · L 1,786 · C 1,78715:20 · O 1,787 · H 1,787 · L 1,780 · C 1,78115:25 · O 1,780 · H 1,782 · L 1,778 · C 1,781
1,7971,7831,77009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,783 · H 1,790 · L 1,773 · C 1,78409:30 · O 1,785 · H 1,797 · L 1,785 · C 1,79209:45 · O 1,790 · H 1,796 · L 1,790 · C 1,79310:00 · O 1,793 · H 1,794 · L 1,791 · C 1,79310:15 · O 1,793 · H 1,794 · L 1,787 · C 1,79110:30 · O 1,790 · H 1,796 · L 1,790 · C 1,79510:45 · O 1,794 · H 1,797 · L 1,790 · C 1,79311:00 · O 1,793 · H 1,793 · L 1,781 · C 1,78711:15 · O 1,787 · H 1,787 · L 1,780 · C 1,78411:30 · O 1,784 · H 1,787 · L 1,784 · C 1,78611:45 · O 1,787 · H 1,788 · L 1,780 · C 1,78012:00 · O 1,781 · H 1,782 · L 1,779 · C 1,78012:15 · O 1,780 · H 1,780 · L 1,778 · C 1,78012:30 · O 1,780 · H 1,780 · L 1,778 · C 1,77912:45 · O 1,779 · H 1,780 · L 1,777 · C 1,77713:00 · O 1,777 · H 1,778 · L 1,775 · C 1,77613:15 · O 1,777 · H 1,777 · L 1,770 · C 1,77513:30 · O 1,775 · H 1,776 · L 1,774 · C 1,77613:45 · O 1,776 · H 1,778 · L 1,775 · C 1,77814:00 · O 1,777 · H 1,780 · L 1,773 · C 1,77914:15 · O 1,780 · H 1,784 · L 1,779 · C 1,78014:30 · O 1,780 · H 1,781 · L 1,776 · C 1,78114:45 · O 1,781 · H 1,784 · L 1,775 · C 1,77715:00 · O 1,777 · H 1,792 · L 1,773 · C 1,78915:15 · O 1,789 · H 1,789 · L 1,778 · C 1,781

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 ₹1,783.00 ₹1,786.50 ₹1,773.20 ₹1,782.30 — 4,053
09:20 ₹1,782.00 ₹1,783.90 ₹1,781.00 ₹1,782.70 +0.02% 1,023
09:25 ₹1,781.30 ₹1,790.20 ₹1,780.80 ₹1,784.40 +0.10% 1,612
09:30 ₹1,784.50 ₹1,792.50 ₹1,784.50 ₹1,792.50 +0.45% 839
09:35 ₹1,791.10 ₹1,797.00 ₹1,787.10 ₹1,792.10 -0.02% 2,558
09:40 ₹1,790.10 ₹1,794.60 ₹1,788.60 ₹1,792.00 -0.01% 1,269
09:45 ₹1,790.40 ₹1,793.50 ₹1,790.00 ₹1,792.50 +0.03% 1,770
09:50 ₹1,792.10 ₹1,795.60 ₹1,791.80 ₹1,794.50 +0.11% 2,818
09:55 ₹1,794.50 ₹1,795.60 ₹1,792.30 ₹1,793.00 -0.08% 762
10:00 ₹1,793.30 ₹1,793.50 ₹1,791.20 ₹1,791.70 -0.07% 286
10:06 ₹1,792.10 ₹1,792.10 ₹1,791.10 ₹1,792.00 +0.02% 169
10:10 ₹1,791.10 ₹1,792.90 ₹1,791.10 ₹1,792.70 +0.04% 447
10:15 ₹1,793.20 ₹1,793.60 ₹1,787.40 ₹1,790.10 -0.15% 3,774
10:20 ₹1,790.10 ₹1,792.40 ₹1,789.90 ₹1,792.40 +0.13% 334
10:25 ₹1,790.50 ₹1,792.00 ₹1,790.50 ₹1,790.90 -0.08% 127
10:30 ₹1,790.10 ₹1,791.60 ₹1,790.00 ₹1,791.30 +0.02% 2,825
10:35 ₹1,790.00 ₹1,793.00 ₹1,790.00 ₹1,793.00 +0.09% 596
10:40 ₹1,793.50 ₹1,795.80 ₹1,792.40 ₹1,794.90 +0.11% 998
10:45 ₹1,793.90 ₹1,795.50 ₹1,792.30 ₹1,792.50 -0.13% 205
10:50 ₹1,792.50 ₹1,797.00 ₹1,792.50 ₹1,794.70 +0.12% 5,918
10:55 ₹1,792.40 ₹1,793.80 ₹1,790.00 ₹1,792.90 -0.10% 1,808
11:01 ₹1,792.90 ₹1,792.90 ₹1,784.00 ₹1,787.00 -0.33% 3,321
11:05 ₹1,786.90 ₹1,787.00 ₹1,781.10 ₹1,785.00 -0.11% 1,575
11:10 ₹1,785.40 ₹1,787.10 ₹1,784.50 ₹1,787.10 +0.12% 331
11:15 ₹1,787.20 ₹1,787.40 ₹1,780.00 ₹1,784.00 -0.17% 9,413
11:20 ₹1,784.80 ₹1,784.80 ₹1,782.90 ₹1,784.30 +0.02% 108
11:26 ₹1,783.20 ₹1,784.70 ₹1,782.10 ₹1,783.80 -0.03% 332
11:30 ₹1,784.10 ₹1,785.40 ₹1,783.90 ₹1,785.00 +0.07% 91
11:35 ₹1,786.00 ₹1,786.00 ₹1,784.90 ₹1,786.00 +0.06% 203
11:40 ₹1,786.60 ₹1,787.00 ₹1,785.10 ₹1,785.90 -0.01% 195
11:45 ₹1,786.50 ₹1,786.50 ₹1,785.00 ₹1,785.10 -0.04% 339
11:50 ₹1,785.10 ₹1,786.10 ₹1,785.10 ₹1,786.10 +0.06% 47
11:55 ₹1,784.40 ₹1,787.80 ₹1,780.00 ₹1,780.00 -0.34% 6,194
12:00 ₹1,781.00 ₹1,781.90 ₹1,780.00 ₹1,781.90 +0.11% 7,325
12:05 ₹1,782.00 ₹1,782.00 ₹1,780.00 ₹1,781.00 -0.05% 1,533
12:10 ₹1,780.00 ₹1,781.60 ₹1,778.90 ₹1,780.00 -0.06% 513
12:15 ₹1,780.00 ₹1,780.20 ₹1,778.70 ₹1,779.80 -0.01% 724
12:20 ₹1,779.40 ₹1,780.00 ₹1,778.60 ₹1,779.90 +0.01% 374
12:25 ₹1,780.00 ₹1,780.00 ₹1,778.30 ₹1,779.70 -0.01% 380
12:30 ₹1,779.70 ₹1,780.00 ₹1,778.30 ₹1,779.00 -0.04% 461
12:35 ₹1,778.60 ₹1,780.00 ₹1,778.60 ₹1,779.70 +0.04% 389
12:40 ₹1,779.50 ₹1,779.90 ₹1,778.30 ₹1,779.30 -0.02% 332
12:45 ₹1,779.20 ₹1,779.80 ₹1,778.30 ₹1,779.70 +0.02% 334
12:50 ₹1,779.60 ₹1,780.00 ₹1,778.50 ₹1,778.50 -0.07% 428
12:55 ₹1,779.10 ₹1,779.10 ₹1,777.30 ₹1,777.30 -0.07% 301
13:00 ₹1,777.30 ₹1,778.00 ₹1,774.70 ₹1,775.50 -0.10% 421
13:07 ₹1,777.20 ₹1,777.20 ₹1,776.10 ₹1,776.20 +0.04% 197
13:10 ₹1,777.20 ₹1,777.20 ₹1,776.20 ₹1,776.30 +0.01% 98
13:15 ₹1,776.50 ₹1,776.90 ₹1,769.70 ₹1,770.70 -0.32% 18,235
13:21 ₹1,775.40 ₹1,775.40 ₹1,773.00 ₹1,773.50 +0.16% 676
13:25 ₹1,773.90 ₹1,776.50 ₹1,773.90 ₹1,774.90 +0.08% 604
13:30 ₹1,774.90 ₹1,775.10 ₹1,773.60 ₹1,775.00 +0.01% 588
13:37 ₹1,775.60 ₹1,775.70 ₹1,775.00 ₹1,775.70 +0.04% 30
13:40 ₹1,775.70 ₹1,775.80 ₹1,775.00 ₹1,775.80 +0.01% 140
13:46 ₹1,775.90 ₹1,776.20 ₹1,775.00 ₹1,776.00 +0.01% 461
13:50 ₹1,776.00 ₹1,776.00 ₹1,775.30 ₹1,775.30 -0.04% 94
13:55 ₹1,775.80 ₹1,778.30 ₹1,775.80 ₹1,778.30 +0.17% 582
14:01 ₹1,777.00 ₹1,778.20 ₹1,777.00 ₹1,777.90 -0.02% 70
14:05 ₹1,777.00 ₹1,778.30 ₹1,773.10 ₹1,774.00 -0.22% 1,033
14:10 ₹1,773.80 ₹1,779.90 ₹1,773.80 ₹1,779.40 +0.30% 1,435
14:15 ₹1,780.00 ₹1,784.00 ₹1,780.00 ₹1,781.90 +0.14% 4,830
14:20 ₹1,781.90 ₹1,781.90 ₹1,780.00 ₹1,780.20 -0.10% 633
14:25 ₹1,780.50 ₹1,780.50 ₹1,779.30 ₹1,780.40 +0.01% 76
14:30 ₹1,780.40 ₹1,780.40 ₹1,776.60 ₹1,779.00 -0.08% 171
14:35 ₹1,779.00 ₹1,780.00 ₹1,775.60 ₹1,780.00 +0.06% 640
14:40 ₹1,780.00 ₹1,781.30 ₹1,778.30 ₹1,781.30 +0.07% 493
14:46 ₹1,781.30 ₹1,783.90 ₹1,780.00 ₹1,782.80 +0.08% 1,535
14:50 ₹1,782.20 ₹1,782.30 ₹1,780.00 ₹1,781.00 -0.10% 916
14:55 ₹1,780.00 ₹1,780.80 ₹1,774.60 ₹1,776.90 -0.23% 1,807
15:00 ₹1,776.70 ₹1,779.80 ₹1,773.10 ₹1,777.60 +0.04% 8,856
15:05 ₹1,781.00 ₹1,792.30 ₹1,781.00 ₹1,787.80 +0.57% 46,190
15:10 ₹1,787.80 ₹1,790.00 ₹1,785.90 ₹1,789.30 +0.08% 3,302
15:15 ₹1,788.70 ₹1,789.00 ₹1,786.00 ₹1,787.00 -0.13% 2,254
15:20 ₹1,786.90 ₹1,787.00 ₹1,780.00 ₹1,780.60 -0.36% 2,293
15:25 ₹1,779.50 ₹1,782.20 ₹1,778.00 ₹1,781.00 +0.02% 2,296