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

← IRCON

IRCON International 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 ₹110.00 · H ₹110.58 · L ₹108.39 · C ₹108.85
Open ₹109.80 High ₹110.58 Low ₹108.39 Close ₹108.65 ▼ -1.05% in the session
110.6109.5108.409:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 109.8 · H 110.6 · L 108.9 · C 109.309:20 · O 109.3 · H 109.3 · L 108.9 · C 109.009:25 · O 109.1 · H 109.5 · L 108.7 · C 109.509:30 · O 109.5 · H 109.8 · L 109.2 · C 109.309:35 · O 109.3 · H 109.3 · L 108.9 · C 109.009:40 · O 109.0 · H 109.2 · L 108.9 · C 109.109:45 · O 109.1 · H 109.3 · L 108.9 · C 109.209:50 · O 109.2 · H 109.3 · L 108.9 · C 109.009:55 · O 109.0 · H 109.2 · L 109.0 · C 109.210:00 · O 109.2 · H 109.2 · L 109.2 · C 109.210:05 · O 109.2 · H 109.2 · L 109.0 · C 109.110:10 · O 109.1 · H 109.3 · L 109.0 · C 109.110:15 · O 109.1 · H 109.2 · L 109.0 · C 109.210:20 · O 109.1 · H 109.3 · L 109.1 · C 109.210:25 · O 109.2 · H 109.3 · L 108.7 · C 108.910:30 · O 108.9 · H 108.9 · L 108.6 · C 108.710:35 · O 108.7 · H 108.7 · L 108.4 · C 108.510:40 · O 108.5 · H 108.7 · L 108.5 · C 108.610:45 · O 108.7 · H 108.7 · L 108.5 · C 108.510:50 · O 108.5 · H 108.7 · L 108.5 · C 108.710:55 · O 108.7 · H 108.7 · L 108.5 · C 108.611:00 · O 108.7 · H 108.8 · L 108.6 · C 108.811:05 · O 108.8 · H 108.9 · L 108.7 · C 108.911:10 · O 109.0 · H 109.0 · L 108.8 · C 109.011:15 · O 109.0 · H 109.0 · L 108.9 · C 108.911:20 · O 109.0 · H 109.0 · L 108.9 · C 109.011:25 · O 109.0 · H 109.0 · L 108.9 · C 109.011:30 · O 109.0 · H 109.0 · L 108.9 · C 109.011:35 · O 109.0 · H 109.0 · L 108.8 · C 108.811:40 · O 108.8 · H 108.9 · L 108.8 · C 108.811:45 · O 108.9 · H 108.9 · L 108.8 · C 108.811:50 · O 108.8 · H 108.9 · L 108.8 · C 108.911:55 · O 108.9 · H 109.0 · L 108.8 · C 108.912:00 · O 108.9 · H 108.9 · L 108.8 · C 108.812:05 · O 108.8 · H 109.0 · L 108.8 · C 109.012:10 · O 109.0 · H 109.4 · L 109.0 · C 109.312:15 · O 109.3 · H 109.4 · L 109.2 · C 109.312:20 · O 109.3 · H 109.3 · L 109.1 · C 109.212:25 · O 109.2 · H 109.2 · L 109.1 · C 109.212:30 · O 109.2 · H 109.2 · L 109.1 · C 109.212:35 · O 109.2 · H 109.2 · L 109.0 · C 109.112:40 · O 109.1 · H 109.1 · L 108.9 · C 109.012:45 · O 109.0 · H 109.0 · L 108.9 · C 109.012:50 · O 109.0 · H 109.1 · L 109.0 · C 109.012:55 · O 109.0 · H 109.1 · L 109.0 · C 109.013:00 · O 109.0 · H 109.1 · L 109.0 · C 109.013:05 · O 109.0 · H 109.1 · L 109.0 · C 109.113:10 · O 109.1 · H 109.1 · L 109.0 · C 109.013:15 · O 109.1 · H 109.2 · L 109.0 · C 109.113:20 · O 109.1 · H 109.2 · L 109.1 · C 109.113:25 · O 109.2 · H 109.2 · L 109.1 · C 109.113:30 · O 109.1 · H 109.1 · L 109.0 · C 109.113:35 · O 109.1 · H 109.1 · L 109.0 · C 109.013:40 · O 109.0 · H 109.1 · L 108.8 · C 108.813:45 · O 108.9 · H 108.9 · L 108.8 · C 108.913:50 · O 108.9 · H 109.0 · L 108.9 · C 108.913:55 · O 108.9 · H 109.1 · L 108.9 · C 109.014:00 · O 109.0 · H 109.1 · L 108.9 · C 109.014:05 · O 109.0 · H 109.0 · L 108.9 · C 109.014:10 · O 109.1 · H 109.2 · L 109.0 · C 109.114:15 · O 109.1 · H 109.2 · L 109.1 · C 109.214:20 · O 109.2 · H 109.2 · L 109.0 · C 109.114:25 · O 109.1 · H 109.3 · L 109.1 · C 109.214:30 · O 109.2 · H 109.2 · L 109.1 · C 109.214:35 · O 109.2 · H 109.2 · L 109.1 · C 109.214:40 · O 109.2 · H 109.4 · L 109.1 · C 109.314:45 · O 109.3 · H 109.3 · L 109.1 · C 109.214:50 · O 109.2 · H 109.3 · L 109.1 · C 109.214:55 · O 109.2 · H 109.2 · L 109.0 · C 109.115:00 · O 109.0 · H 109.1 · L 108.8 · C 108.815:05 · O 108.9 · H 108.9 · L 108.8 · C 108.915:10 · O 108.9 · H 108.9 · L 108.8 · C 108.815:15 · O 108.8 · H 108.9 · L 108.7 · C 108.815:20 · O 108.8 · H 108.9 · L 108.8 · C 108.815:25 · O 108.8 · H 108.9 · L 108.7 · C 108.715:30 · O 108.7 · H 108.7 · L 108.7 · C 108.7
110.6109.5108.409:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 109.8 · H 110.6 · L 108.7 · C 109.509:30 · O 109.5 · H 109.8 · L 108.9 · C 109.109:45 · O 109.1 · H 109.3 · L 108.9 · C 109.210:00 · O 109.2 · H 109.3 · L 109.0 · C 109.110:15 · O 109.1 · H 109.3 · L 108.7 · C 108.910:30 · O 108.9 · H 108.9 · L 108.4 · C 108.610:45 · O 108.7 · H 108.7 · L 108.5 · C 108.611:00 · O 108.7 · H 109.0 · L 108.6 · C 109.011:15 · O 109.0 · H 109.0 · L 108.9 · C 109.011:30 · O 109.0 · H 109.0 · L 108.8 · C 108.811:45 · O 108.9 · H 109.0 · L 108.8 · C 108.912:00 · O 108.9 · H 109.4 · L 108.8 · C 109.312:15 · O 109.3 · H 109.4 · L 109.1 · C 109.212:30 · O 109.2 · H 109.2 · L 108.9 · C 109.012:45 · O 109.0 · H 109.1 · L 108.9 · C 109.013:00 · O 109.0 · H 109.1 · L 109.0 · C 109.013:15 · O 109.1 · H 109.2 · L 109.0 · C 109.113:30 · O 109.1 · H 109.1 · L 108.8 · C 108.813:45 · O 108.9 · H 109.1 · L 108.8 · C 109.014:00 · O 109.0 · H 109.2 · L 108.9 · C 109.114:15 · O 109.1 · H 109.3 · L 109.0 · C 109.214:30 · O 109.2 · H 109.4 · L 109.1 · C 109.314:45 · O 109.3 · H 109.3 · L 109.0 · C 109.115:00 · O 109.0 · H 109.1 · L 108.8 · C 108.815:15 · O 108.8 · H 108.9 · L 108.7 · C 108.715:30 · O 108.7 · H 108.7 · L 108.7 · C 108.7

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹109.80 ₹110.58 ₹108.88 ₹109.26 — 404,527
09:20 ₹109.30 ₹109.32 ₹108.85 ₹109.00 -0.24% 56,938
09:25 ₹109.08 ₹109.50 ₹108.70 ₹109.49 +0.45% 177,473
09:30 ₹109.47 ₹109.75 ₹109.21 ₹109.31 -0.16% 42,628
09:35 ₹109.25 ₹109.28 ₹108.94 ₹108.99 -0.29% 37,236
09:40 ₹108.99 ₹109.21 ₹108.93 ₹109.05 +0.06% 27,432
09:45 ₹109.05 ₹109.27 ₹108.93 ₹109.18 +0.12% 22,105
09:50 ₹109.17 ₹109.33 ₹108.92 ₹109.03 -0.14% 37,948
09:55 ₹109.03 ₹109.23 ₹108.99 ₹109.23 +0.18% 7,788
10:00 ₹109.23 ₹109.24 ₹109.15 ₹109.19 -0.04% 8,082
10:05 ₹109.18 ₹109.20 ₹108.98 ₹109.06 -0.12% 18,456
10:10 ₹109.10 ₹109.29 ₹109.00 ₹109.08 +0.02% 14,883
10:15 ₹109.09 ₹109.21 ₹108.99 ₹109.18 +0.09% 15,470
10:20 ₹109.14 ₹109.29 ₹109.11 ₹109.17 -0.01% 17,836
10:25 ₹109.17 ₹109.25 ₹108.70 ₹108.89 -0.26% 54,382
10:30 ₹108.89 ₹108.90 ₹108.55 ₹108.69 -0.18% 26,637
10:35 ₹108.69 ₹108.69 ₹108.39 ₹108.52 -0.16% 60,463
10:40 ₹108.52 ₹108.68 ₹108.52 ₹108.61 +0.08% 4,138
10:45 ₹108.68 ₹108.70 ₹108.50 ₹108.53 -0.07% 11,581
10:50 ₹108.51 ₹108.66 ₹108.46 ₹108.66 +0.12% 17,169
10:55 ₹108.66 ₹108.69 ₹108.54 ₹108.64 -0.02% 4,562
11:00 ₹108.69 ₹108.79 ₹108.56 ₹108.77 +0.12% 10,685
11:05 ₹108.77 ₹108.90 ₹108.67 ₹108.90 +0.12% 54,453
11:10 ₹108.95 ₹109.00 ₹108.80 ₹108.98 +0.07% 29,022
11:15 ₹108.97 ₹109.04 ₹108.86 ₹108.90 -0.07% 15,641
11:20 ₹108.97 ₹109.04 ₹108.89 ₹109.00 +0.09% 10,136
11:25 ₹109.00 ₹109.02 ₹108.94 ₹109.01 +0.01% 3,324
11:30 ₹109.01 ₹109.01 ₹108.85 ₹108.95 -0.06% 10,758
11:35 ₹108.95 ₹108.95 ₹108.80 ₹108.81 -0.13% 7,905
11:40 ₹108.82 ₹108.91 ₹108.82 ₹108.83 +0.02% 14,437
11:45 ₹108.85 ₹108.89 ₹108.75 ₹108.80 -0.03% 4,721
11:50 ₹108.76 ₹108.91 ₹108.76 ₹108.89 +0.08% 5,537
11:55 ₹108.89 ₹108.96 ₹108.81 ₹108.90 +0.01% 6,293
12:00 ₹108.90 ₹108.91 ₹108.84 ₹108.84 -0.06% 893
12:05 ₹108.84 ₹109.02 ₹108.84 ₹108.95 +0.10% 7,469
12:10 ₹109.00 ₹109.36 ₹108.95 ₹109.30 +0.32% 24,577
12:15 ₹109.33 ₹109.39 ₹109.23 ₹109.32 +0.02% 20,624
12:20 ₹109.30 ₹109.30 ₹109.12 ₹109.15 -0.16% 3,059
12:25 ₹109.15 ₹109.19 ₹109.13 ₹109.16 +0.01% 1,278
12:30 ₹109.16 ₹109.20 ₹109.11 ₹109.20 +0.04% 4,968
12:35 ₹109.15 ₹109.19 ₹109.03 ₹109.08 -0.11% 8,976
12:40 ₹109.07 ₹109.08 ₹108.92 ₹108.96 -0.11% 3,969
12:45 ₹109.01 ₹109.02 ₹108.91 ₹109.02 +0.06% 2,794
12:50 ₹108.98 ₹109.07 ₹108.95 ₹108.96 -0.06% 3,600
12:55 ₹108.96 ₹109.06 ₹108.96 ₹109.00 +0.04% 1,908
13:00 ₹109.00 ₹109.06 ₹109.00 ₹109.00 +0.00% 2,073
13:05 ₹109.04 ₹109.09 ₹108.96 ₹109.05 +0.05% 37,894
13:10 ₹109.05 ₹109.09 ₹108.98 ₹109.00 -0.05% 2,507
13:15 ₹109.05 ₹109.19 ₹108.98 ₹109.10 +0.09% 11,297
13:20 ₹109.11 ₹109.19 ₹109.09 ₹109.12 +0.02% 5,655
13:25 ₹109.16 ₹109.16 ₹109.06 ₹109.10 -0.02% 5,057
13:30 ₹109.10 ₹109.10 ₹109.02 ₹109.09 -0.01% 8,022
13:35 ₹109.09 ₹109.14 ₹109.00 ₹109.03 -0.06% 8,652
13:40 ₹109.03 ₹109.08 ₹108.80 ₹108.82 -0.19% 12,848
13:45 ₹108.89 ₹108.94 ₹108.80 ₹108.93 +0.10% 2,662
13:50 ₹108.85 ₹109.03 ₹108.85 ₹108.90 -0.03% 18,415
13:55 ₹108.90 ₹109.06 ₹108.88 ₹109.01 +0.10% 3,820
14:00 ₹109.01 ₹109.06 ₹108.93 ₹108.95 -0.06% 2,767
14:05 ₹109.00 ₹109.02 ₹108.92 ₹109.01 +0.06% 5,811
14:10 ₹109.05 ₹109.18 ₹109.02 ₹109.14 +0.12% 6,535
14:15 ₹109.14 ₹109.19 ₹109.08 ₹109.19 +0.05% 3,790
14:20 ₹109.19 ₹109.19 ₹109.03 ₹109.14 -0.05% 5,491
14:25 ₹109.13 ₹109.25 ₹109.08 ₹109.16 +0.02% 6,274
14:30 ₹109.17 ₹109.20 ₹109.11 ₹109.17 +0.01% 5,840
14:35 ₹109.17 ₹109.23 ₹109.11 ₹109.16 -0.01% 11,714
14:40 ₹109.21 ₹109.36 ₹109.13 ₹109.28 +0.11% 17,141
14:45 ₹109.30 ₹109.30 ₹109.14 ₹109.18 -0.09% 6,128
14:50 ₹109.19 ₹109.26 ₹109.12 ₹109.18 +0.00% 12,000
14:55 ₹109.20 ₹109.20 ₹109.01 ₹109.05 -0.12% 17,193
15:00 ₹108.98 ₹109.05 ₹108.81 ₹108.81 -0.22% 44,288
15:05 ₹108.85 ₹108.94 ₹108.79 ₹108.90 +0.08% 31,506
15:10 ₹108.90 ₹108.91 ₹108.75 ₹108.75 -0.14% 16,525
15:15 ₹108.77 ₹108.90 ₹108.65 ₹108.82 +0.06% 28,097
15:20 ₹108.81 ₹108.86 ₹108.75 ₹108.79 -0.03% 12,576
15:25 ₹108.79 ₹108.85 ₹108.65 ₹108.65 -0.13% 26,543
15:30 ₹108.65 ₹108.65 ₹108.65 ₹108.65 +0.00% 2