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

← JYOTICNC

Jyoti CNC Automation 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 ₹1,058.20 · H ₹1,134.60 · L ₹1,057.80 · C ₹1,113.85
Open ₹1,057.80 High ₹1,134.60 Low ₹1,057.80 Close ₹1,113.00 ▲ +5.22% in the session
1,1351,0961,05809:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,058 · H 1,093 · L 1,058 · C 1,08409:20 · O 1,083 · H 1,100 · L 1,083 · C 1,09909:25 · O 1,099 · H 1,103 · L 1,095 · C 1,10309:30 · O 1,102 · H 1,115 · L 1,101 · C 1,10709:35 · O 1,106 · H 1,112 · L 1,103 · C 1,11109:40 · O 1,110 · H 1,114 · L 1,096 · C 1,09609:45 · O 1,096 · H 1,096 · L 1,090 · C 1,09609:50 · O 1,095 · H 1,098 · L 1,091 · C 1,09809:55 · O 1,097 · H 1,099 · L 1,092 · C 1,09410:00 · O 1,093 · H 1,094 · L 1,089 · C 1,09310:05 · O 1,093 · H 1,094 · L 1,091 · C 1,09110:10 · O 1,092 · H 1,096 · L 1,090 · C 1,09410:15 · O 1,094 · H 1,097 · L 1,094 · C 1,09610:20 · O 1,096 · H 1,104 · L 1,094 · C 1,10210:25 · O 1,102 · H 1,103 · L 1,094 · C 1,09810:30 · O 1,098 · H 1,106 · L 1,097 · C 1,10510:35 · O 1,106 · H 1,108 · L 1,101 · C 1,10710:40 · O 1,106 · H 1,124 · L 1,104 · C 1,12110:45 · O 1,121 · H 1,135 · L 1,120 · C 1,12910:50 · O 1,129 · H 1,131 · L 1,119 · C 1,12010:55 · O 1,120 · H 1,126 · L 1,118 · C 1,12411:00 · O 1,125 · H 1,125 · L 1,108 · C 1,11011:05 · O 1,109 · H 1,111 · L 1,105 · C 1,10911:10 · O 1,108 · H 1,109 · L 1,104 · C 1,10811:15 · O 1,107 · H 1,110 · L 1,106 · C 1,10911:20 · O 1,109 · H 1,113 · L 1,104 · C 1,10611:25 · O 1,106 · H 1,108 · L 1,105 · C 1,10811:30 · O 1,107 · H 1,110 · L 1,107 · C 1,10911:35 · O 1,109 · H 1,109 · L 1,105 · C 1,10611:40 · O 1,107 · H 1,112 · L 1,105 · C 1,10911:45 · O 1,109 · H 1,109 · L 1,105 · C 1,10611:50 · O 1,105 · H 1,108 · L 1,104 · C 1,10511:55 · O 1,105 · H 1,106 · L 1,103 · C 1,10412:00 · O 1,104 · H 1,104 · L 1,101 · C 1,10312:05 · O 1,103 · H 1,105 · L 1,102 · C 1,10212:10 · O 1,103 · H 1,105 · L 1,102 · C 1,10412:15 · O 1,104 · H 1,109 · L 1,102 · C 1,10812:20 · O 1,108 · H 1,109 · L 1,107 · C 1,10812:25 · O 1,107 · H 1,109 · L 1,107 · C 1,10812:30 · O 1,108 · H 1,116 · L 1,108 · C 1,11312:35 · O 1,113 · H 1,119 · L 1,113 · C 1,11812:40 · O 1,118 · H 1,119 · L 1,114 · C 1,11412:45 · O 1,114 · H 1,119 · L 1,114 · C 1,11812:50 · O 1,118 · H 1,119 · L 1,116 · C 1,11812:55 · O 1,119 · H 1,122 · L 1,117 · C 1,11913:00 · O 1,119 · H 1,123 · L 1,118 · C 1,12213:05 · O 1,123 · H 1,123 · L 1,110 · C 1,11713:10 · O 1,118 · H 1,119 · L 1,109 · C 1,11313:15 · O 1,113 · H 1,115 · L 1,113 · C 1,11413:20 · O 1,115 · H 1,117 · L 1,114 · C 1,11513:25 · O 1,115 · H 1,115 · L 1,113 · C 1,11313:30 · O 1,113 · H 1,115 · L 1,112 · C 1,11513:35 · O 1,115 · H 1,116 · L 1,114 · C 1,11413:40 · O 1,115 · H 1,116 · L 1,112 · C 1,11313:45 · O 1,113 · H 1,115 · L 1,113 · C 1,11413:50 · O 1,114 · H 1,115 · L 1,114 · C 1,11513:55 · O 1,115 · H 1,116 · L 1,114 · C 1,11514:00 · O 1,114 · H 1,115 · L 1,113 · C 1,11414:05 · O 1,114 · H 1,115 · L 1,113 · C 1,11414:10 · O 1,114 · H 1,115 · L 1,113 · C 1,11414:15 · O 1,114 · H 1,115 · L 1,104 · C 1,10414:20 · O 1,105 · H 1,107 · L 1,103 · C 1,10614:25 · O 1,106 · H 1,110 · L 1,105 · C 1,10714:30 · O 1,107 · H 1,112 · L 1,107 · C 1,11014:35 · O 1,110 · H 1,112 · L 1,109 · C 1,10914:40 · O 1,109 · H 1,118 · L 1,109 · C 1,11514:45 · O 1,115 · H 1,116 · L 1,115 · C 1,11514:50 · O 1,115 · H 1,115 · L 1,107 · C 1,10814:55 · O 1,108 · H 1,110 · L 1,107 · C 1,10715:00 · O 1,107 · H 1,112 · L 1,107 · C 1,11015:05 · O 1,110 · H 1,113 · L 1,109 · C 1,11115:10 · O 1,110 · H 1,122 · L 1,110 · C 1,11715:15 · O 1,117 · H 1,118 · L 1,113 · C 1,11315:20 · O 1,113 · H 1,118 · L 1,113 · C 1,11515:25 · O 1,115 · H 1,118 · L 1,106 · C 1,113
1,1351,0961,05809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,058 · H 1,103 · L 1,058 · C 1,10309:30 · O 1,102 · H 1,115 · L 1,096 · C 1,09609:45 · O 1,096 · H 1,099 · L 1,090 · C 1,09410:00 · O 1,093 · H 1,096 · L 1,089 · C 1,09410:15 · O 1,094 · H 1,104 · L 1,094 · C 1,09810:30 · O 1,098 · H 1,124 · L 1,097 · C 1,12110:45 · O 1,121 · H 1,135 · L 1,118 · C 1,12411:00 · O 1,125 · H 1,125 · L 1,104 · C 1,10811:15 · O 1,107 · H 1,113 · L 1,104 · C 1,10811:30 · O 1,107 · H 1,112 · L 1,105 · C 1,10911:45 · O 1,109 · H 1,109 · L 1,103 · C 1,10412:00 · O 1,104 · H 1,105 · L 1,101 · C 1,10412:15 · O 1,104 · H 1,109 · L 1,102 · C 1,10812:30 · O 1,108 · H 1,119 · L 1,108 · C 1,11412:45 · O 1,114 · H 1,122 · L 1,114 · C 1,11913:00 · O 1,119 · H 1,123 · L 1,109 · C 1,11313:15 · O 1,113 · H 1,117 · L 1,113 · C 1,11313:30 · O 1,113 · H 1,116 · L 1,112 · C 1,11313:45 · O 1,113 · H 1,116 · L 1,113 · C 1,11514:00 · O 1,114 · H 1,115 · L 1,113 · C 1,11414:15 · O 1,114 · H 1,115 · L 1,103 · C 1,10714:30 · O 1,107 · H 1,118 · L 1,107 · C 1,11514:45 · O 1,115 · H 1,116 · L 1,107 · C 1,10715:00 · O 1,107 · H 1,122 · L 1,107 · C 1,11715:15 · O 1,117 · H 1,118 · L 1,106 · C 1,113

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 ₹1,057.80 ₹1,092.65 ₹1,057.80 ₹1,083.70 — 343,485
09:20 ₹1,083.00 ₹1,099.80 ₹1,083.00 ₹1,098.85 +1.40% 354,668
09:25 ₹1,099.00 ₹1,103.00 ₹1,095.00 ₹1,102.50 +0.33% 308,169
09:30 ₹1,102.45 ₹1,114.85 ₹1,100.60 ₹1,106.70 +0.38% 434,004
09:35 ₹1,105.85 ₹1,112.30 ₹1,102.75 ₹1,111.25 +0.41% 180,259
09:40 ₹1,110.00 ₹1,114.00 ₹1,095.85 ₹1,096.00 -1.37% 254,248
09:45 ₹1,095.55 ₹1,096.20 ₹1,090.00 ₹1,095.50 -0.05% 165,740
09:50 ₹1,095.00 ₹1,097.90 ₹1,091.00 ₹1,097.90 +0.22% 78,328
09:55 ₹1,097.35 ₹1,098.90 ₹1,092.05 ₹1,093.50 -0.40% 56,295
10:00 ₹1,093.00 ₹1,094.20 ₹1,089.10 ₹1,093.00 -0.05% 53,358
10:05 ₹1,093.05 ₹1,094.15 ₹1,090.85 ₹1,091.00 -0.18% 30,231
10:10 ₹1,091.65 ₹1,096.05 ₹1,090.20 ₹1,094.05 +0.28% 59,680
10:15 ₹1,093.80 ₹1,097.10 ₹1,093.65 ₹1,095.60 +0.14% 34,606
10:20 ₹1,095.60 ₹1,104.00 ₹1,094.00 ₹1,101.75 +0.56% 88,175
10:25 ₹1,101.95 ₹1,103.00 ₹1,094.45 ₹1,097.55 -0.38% 50,415
10:30 ₹1,098.20 ₹1,105.80 ₹1,096.60 ₹1,104.85 +0.67% 50,765
10:35 ₹1,105.60 ₹1,108.00 ₹1,100.95 ₹1,106.80 +0.18% 88,288
10:40 ₹1,106.15 ₹1,124.00 ₹1,104.10 ₹1,121.15 +1.30% 330,532
10:45 ₹1,120.95 ₹1,134.60 ₹1,120.00 ₹1,129.00 +0.70% 373,040
10:50 ₹1,129.40 ₹1,130.85 ₹1,118.85 ₹1,119.50 -0.84% 220,431
10:55 ₹1,119.60 ₹1,126.45 ₹1,118.15 ₹1,124.25 +0.42% 96,217
11:00 ₹1,125.00 ₹1,125.00 ₹1,107.70 ₹1,109.70 -1.29% 179,209
11:05 ₹1,109.40 ₹1,110.95 ₹1,105.15 ₹1,109.00 -0.06% 142,987
11:10 ₹1,108.20 ₹1,109.00 ₹1,104.40 ₹1,107.60 -0.13% 41,442
11:15 ₹1,107.00 ₹1,109.90 ₹1,105.80 ₹1,109.00 +0.13% 39,823
11:20 ₹1,108.60 ₹1,112.50 ₹1,104.25 ₹1,105.70 -0.30% 105,543
11:25 ₹1,105.50 ₹1,107.90 ₹1,105.30 ₹1,107.50 +0.16% 17,395
11:30 ₹1,107.00 ₹1,110.00 ₹1,106.85 ₹1,108.90 +0.13% 24,796
11:35 ₹1,108.85 ₹1,109.35 ₹1,105.30 ₹1,106.40 -0.23% 28,333
11:40 ₹1,106.50 ₹1,112.00 ₹1,105.25 ₹1,108.50 +0.19% 48,188
11:45 ₹1,108.50 ₹1,109.25 ₹1,105.20 ₹1,105.65 -0.26% 19,829
11:50 ₹1,105.45 ₹1,107.95 ₹1,104.40 ₹1,104.55 -0.10% 32,762
11:55 ₹1,104.90 ₹1,106.35 ₹1,102.90 ₹1,103.50 -0.10% 51,726
12:00 ₹1,103.50 ₹1,104.00 ₹1,101.30 ₹1,103.00 -0.05% 43,380
12:05 ₹1,103.00 ₹1,104.70 ₹1,102.15 ₹1,102.30 -0.06% 18,953
12:10 ₹1,102.80 ₹1,104.50 ₹1,102.05 ₹1,104.40 +0.19% 12,191
12:15 ₹1,104.45 ₹1,109.00 ₹1,102.40 ₹1,108.20 +0.34% 43,567
12:20 ₹1,108.20 ₹1,108.50 ₹1,106.60 ₹1,107.55 -0.06% 20,150
12:25 ₹1,107.40 ₹1,109.35 ₹1,106.95 ₹1,107.65 +0.01% 20,151
12:30 ₹1,108.05 ₹1,115.85 ₹1,108.05 ₹1,113.20 +0.50% 68,478
12:35 ₹1,113.20 ₹1,119.35 ₹1,113.20 ₹1,118.15 +0.44% 79,292
12:40 ₹1,118.15 ₹1,118.95 ₹1,114.00 ₹1,114.45 -0.33% 37,946
12:45 ₹1,114.25 ₹1,118.65 ₹1,113.65 ₹1,117.50 +0.27% 27,358
12:50 ₹1,117.95 ₹1,119.00 ₹1,116.30 ₹1,118.10 +0.05% 29,874
12:55 ₹1,118.85 ₹1,121.50 ₹1,117.40 ₹1,119.30 +0.11% 40,897
13:00 ₹1,119.05 ₹1,123.05 ₹1,118.35 ₹1,122.35 +0.27% 65,820
13:05 ₹1,123.00 ₹1,123.00 ₹1,110.40 ₹1,117.00 -0.48% 83,681
13:10 ₹1,117.85 ₹1,118.90 ₹1,109.30 ₹1,112.50 -0.40% 68,253
13:15 ₹1,113.10 ₹1,114.65 ₹1,112.50 ₹1,113.80 +0.12% 24,395
13:20 ₹1,114.50 ₹1,117.40 ₹1,113.50 ₹1,115.45 +0.15% 21,893
13:25 ₹1,115.25 ₹1,115.45 ₹1,112.95 ₹1,113.45 -0.18% 21,405
13:30 ₹1,113.25 ₹1,115.40 ₹1,112.35 ₹1,114.65 +0.11% 17,303
13:35 ₹1,115.20 ₹1,115.85 ₹1,114.00 ₹1,114.40 -0.02% 18,718
13:40 ₹1,115.00 ₹1,116.00 ₹1,112.25 ₹1,113.35 -0.09% 45,857
13:45 ₹1,113.35 ₹1,115.00 ₹1,113.00 ₹1,113.60 +0.02% 19,556
13:50 ₹1,114.30 ₹1,115.40 ₹1,113.50 ₹1,115.00 +0.13% 15,284
13:55 ₹1,115.40 ₹1,115.75 ₹1,114.20 ₹1,114.50 -0.04% 8,075
14:00 ₹1,114.20 ₹1,115.05 ₹1,113.45 ₹1,113.55 -0.09% 20,704
14:05 ₹1,113.50 ₹1,114.50 ₹1,113.45 ₹1,113.75 +0.02% 16,290
14:10 ₹1,113.70 ₹1,114.90 ₹1,113.00 ₹1,114.05 +0.03% 36,257
14:15 ₹1,114.05 ₹1,114.90 ₹1,104.00 ₹1,104.00 -0.90% 79,971
14:20 ₹1,105.00 ₹1,106.75 ₹1,102.65 ₹1,105.50 +0.14% 33,704
14:25 ₹1,105.50 ₹1,109.90 ₹1,104.95 ₹1,107.25 +0.16% 58,671
14:30 ₹1,107.25 ₹1,111.80 ₹1,107.25 ₹1,109.80 +0.23% 27,877
14:35 ₹1,110.30 ₹1,111.75 ₹1,108.60 ₹1,108.80 -0.09% 25,512
14:40 ₹1,108.75 ₹1,117.90 ₹1,108.60 ₹1,115.45 +0.60% 43,346
14:45 ₹1,115.10 ₹1,116.40 ₹1,114.80 ₹1,115.00 -0.04% 22,911
14:50 ₹1,115.00 ₹1,115.25 ₹1,107.00 ₹1,108.00 -0.63% 65,145
14:55 ₹1,108.30 ₹1,110.30 ₹1,107.45 ₹1,107.45 -0.05% 38,044
15:00 ₹1,107.45 ₹1,112.25 ₹1,106.70 ₹1,110.00 +0.23% 41,854
15:05 ₹1,110.00 ₹1,113.25 ₹1,109.05 ₹1,110.50 +0.05% 58,220
15:10 ₹1,110.00 ₹1,121.75 ₹1,109.95 ₹1,117.05 +0.59% 123,329
15:15 ₹1,117.05 ₹1,117.95 ₹1,112.95 ₹1,113.10 -0.35% 60,823
15:20 ₹1,113.45 ₹1,118.35 ₹1,113.10 ₹1,115.25 +0.19% 56,078
15:25 ₹1,115.25 ₹1,117.70 ₹1,106.00 ₹1,113.00 -0.20% 69,792