Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,698.10 -0.34% NIFTY BANK 55,225.95 +0.18% NIFTY IT 27,993.75 -0.51% NIFTY MIDCAP 100 59,614.95 -0.24% NIFTY SMALLCAP 100 19,564.15 +0.59% NIFTY AUTO 25,173.85 -1.44% NIFTY PHARMA 26,450.75 -0.37% NIFTY FMCG 44,871.55 -0.74%
Open as of 12:09 IST · about a minute behind

← LODHA

Lodha Developers 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 ₹1,137.80 · H ₹1,150.70 · L ₹1,127.00 · C ₹1,138.00
Open ₹1,137.80 High ₹1,150.70 Low ₹1,127.00 Close ₹1,138.00 ▲ +0.02% in the session
1,1511,1391,12709:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,138 · H 1,151 · L 1,138 · C 1,14909:20 · O 1,149 · H 1,150 · L 1,144 · C 1,14409:25 · O 1,143 · H 1,144 · L 1,139 · C 1,14109:30 · O 1,141 · H 1,141 · L 1,133 · C 1,13409:35 · O 1,132 · H 1,135 · L 1,128 · C 1,13209:40 · O 1,132 · H 1,133 · L 1,129 · C 1,13009:45 · O 1,130 · H 1,133 · L 1,127 · C 1,13209:50 · O 1,132 · H 1,132 · L 1,128 · C 1,12909:55 · O 1,129 · H 1,132 · L 1,129 · C 1,13210:00 · O 1,131 · H 1,132 · L 1,129 · C 1,13010:05 · O 1,131 · H 1,132 · L 1,130 · C 1,13010:10 · O 1,132 · H 1,133 · L 1,130 · C 1,13010:15 · O 1,130 · H 1,131 · L 1,129 · C 1,13010:20 · O 1,130 · H 1,133 · L 1,130 · C 1,13110:25 · O 1,131 · H 1,132 · L 1,130 · C 1,13210:30 · O 1,132 · H 1,135 · L 1,131 · C 1,13410:35 · O 1,135 · H 1,136 · L 1,134 · C 1,13510:40 · O 1,135 · H 1,136 · L 1,133 · C 1,13510:45 · O 1,135 · H 1,135 · L 1,133 · C 1,13310:50 · O 1,133 · H 1,135 · L 1,133 · C 1,13510:55 · O 1,135 · H 1,135 · L 1,133 · C 1,13311:00 · O 1,134 · H 1,135 · L 1,134 · C 1,13511:05 · O 1,135 · H 1,135 · L 1,134 · C 1,13411:10 · O 1,135 · H 1,137 · L 1,134 · C 1,13611:15 · O 1,137 · H 1,139 · L 1,136 · C 1,13811:20 · O 1,138 · H 1,140 · L 1,137 · C 1,13811:25 · O 1,138 · H 1,140 · L 1,137 · C 1,14011:30 · O 1,140 · H 1,141 · L 1,140 · C 1,14011:35 · O 1,140 · H 1,141 · L 1,140 · C 1,14011:40 · O 1,140 · H 1,140 · L 1,139 · C 1,14011:45 · O 1,139 · H 1,140 · L 1,139 · C 1,13911:50 · O 1,139 · H 1,140 · L 1,139 · C 1,14011:55 · O 1,140 · H 1,142 · L 1,139 · C 1,13912:00 · O 1,139 · H 1,140 · L 1,139 · C 1,13912:05 · O 1,139 · H 1,140 · L 1,138 · C 1,13912:10 · O 1,138 · H 1,143 · L 1,138 · C 1,14212:15 · O 1,142 · H 1,143 · L 1,140 · C 1,14112:20 · O 1,141 · H 1,141 · L 1,140 · C 1,14112:25 · O 1,141 · H 1,141 · L 1,140 · C 1,14112:30 · O 1,142 · H 1,142 · L 1,141 · C 1,14212:35 · O 1,142 · H 1,142 · L 1,140 · C 1,14012:40 · O 1,140 · H 1,147 · L 1,140 · C 1,14512:45 · O 1,145 · H 1,146 · L 1,143 · C 1,14312:50 · O 1,144 · H 1,144 · L 1,143 · C 1,14412:55 · O 1,144 · H 1,145 · L 1,144 · C 1,14413:00 · O 1,144 · H 1,145 · L 1,143 · C 1,14313:05 · O 1,144 · H 1,144 · L 1,143 · C 1,14413:10 · O 1,143 · H 1,144 · L 1,143 · C 1,14313:15 · O 1,143 · H 1,144 · L 1,142 · C 1,14213:20 · O 1,142 · H 1,142 · L 1,141 · C 1,14213:25 · O 1,142 · H 1,142 · L 1,141 · C 1,14113:30 · O 1,141 · H 1,143 · L 1,141 · C 1,14213:35 · O 1,143 · H 1,144 · L 1,142 · C 1,14213:40 · O 1,142 · H 1,142 · L 1,141 · C 1,14213:45 · O 1,142 · H 1,142 · L 1,141 · C 1,14213:50 · O 1,142 · H 1,144 · L 1,141 · C 1,14113:55 · O 1,142 · H 1,144 · L 1,141 · C 1,14414:00 · O 1,144 · H 1,144 · L 1,142 · C 1,14214:05 · O 1,142 · H 1,142 · L 1,142 · C 1,14214:10 · O 1,142 · H 1,143 · L 1,142 · C 1,14214:15 · O 1,142 · H 1,143 · L 1,142 · C 1,14214:20 · O 1,142 · H 1,142 · L 1,141 · C 1,14214:25 · O 1,142 · H 1,142 · L 1,141 · C 1,14214:30 · O 1,142 · H 1,142 · L 1,141 · C 1,14214:35 · O 1,142 · H 1,142 · L 1,141 · C 1,14214:40 · O 1,142 · H 1,144 · L 1,142 · C 1,14414:45 · O 1,144 · H 1,144 · L 1,142 · C 1,14314:50 · O 1,143 · H 1,144 · L 1,143 · C 1,14314:55 · O 1,143 · H 1,145 · L 1,143 · C 1,14415:00 · O 1,143 · H 1,144 · L 1,142 · C 1,14315:05 · O 1,143 · H 1,144 · L 1,142 · C 1,14415:10 · O 1,144 · H 1,144 · L 1,140 · C 1,14415:28 · O 1,138 · H 1,138 · L 1,138 · C 1,138
1,1511,1391,12709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,138 · H 1,151 · L 1,138 · C 1,14109:30 · O 1,141 · H 1,141 · L 1,128 · C 1,13009:45 · O 1,130 · H 1,133 · L 1,127 · C 1,13210:00 · O 1,131 · H 1,133 · L 1,129 · C 1,13010:15 · O 1,130 · H 1,133 · L 1,129 · C 1,13210:30 · O 1,132 · H 1,136 · L 1,131 · C 1,13510:45 · O 1,135 · H 1,135 · L 1,133 · C 1,13311:00 · O 1,134 · H 1,137 · L 1,134 · C 1,13611:15 · O 1,137 · H 1,140 · L 1,136 · C 1,14011:30 · O 1,140 · H 1,141 · L 1,139 · C 1,14011:45 · O 1,139 · H 1,142 · L 1,139 · C 1,13912:00 · O 1,139 · H 1,143 · L 1,138 · C 1,14212:15 · O 1,142 · H 1,143 · L 1,140 · C 1,14112:30 · O 1,142 · H 1,147 · L 1,140 · C 1,14512:45 · O 1,145 · H 1,146 · L 1,143 · C 1,14413:00 · O 1,144 · H 1,145 · L 1,143 · C 1,14313:15 · O 1,143 · H 1,144 · L 1,141 · C 1,14113:30 · O 1,141 · H 1,144 · L 1,141 · C 1,14213:45 · O 1,142 · H 1,144 · L 1,141 · C 1,14414:00 · O 1,144 · H 1,144 · L 1,142 · C 1,14214:15 · O 1,142 · H 1,143 · L 1,141 · C 1,14214:30 · O 1,142 · H 1,144 · L 1,141 · C 1,14414:45 · O 1,144 · H 1,145 · L 1,142 · C 1,14415:00 · O 1,143 · H 1,144 · L 1,140 · C 1,14415:15 · O 1,138 · H 1,138 · L 1,138 · C 1,138

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 ₹1,137.80 ₹1,150.70 ₹1,137.80 ₹1,149.40 — 59,557
09:20 ₹1,149.30 ₹1,149.70 ₹1,143.50 ₹1,143.50 -0.51% 28,293
09:25 ₹1,142.50 ₹1,144.10 ₹1,139.30 ₹1,140.70 -0.24% 17,869
09:30 ₹1,140.50 ₹1,140.80 ₹1,133.40 ₹1,134.30 -0.56% 23,649
09:35 ₹1,132.20 ₹1,134.60 ₹1,128.30 ₹1,131.90 -0.21% 37,457
09:40 ₹1,132.00 ₹1,132.60 ₹1,129.30 ₹1,130.30 -0.14% 7,423
09:45 ₹1,129.80 ₹1,132.60 ₹1,127.00 ₹1,131.50 +0.11% 10,801
09:50 ₹1,131.50 ₹1,132.30 ₹1,128.20 ₹1,129.20 -0.20% 7,273
09:55 ₹1,128.80 ₹1,132.30 ₹1,128.80 ₹1,132.00 +0.25% 9,241
10:00 ₹1,131.30 ₹1,131.50 ₹1,129.00 ₹1,129.50 -0.22% 6,474
10:05 ₹1,131.30 ₹1,131.70 ₹1,130.20 ₹1,130.20 +0.06% 4,292
10:10 ₹1,131.70 ₹1,132.90 ₹1,129.60 ₹1,130.20 +0.00% 12,689
10:15 ₹1,129.50 ₹1,130.70 ₹1,129.00 ₹1,130.00 -0.02% 2,517
10:20 ₹1,130.20 ₹1,132.80 ₹1,130.00 ₹1,131.20 +0.11% 5,056
10:25 ₹1,131.10 ₹1,132.00 ₹1,130.20 ₹1,132.00 +0.07% 3,079
10:30 ₹1,131.50 ₹1,135.40 ₹1,131.40 ₹1,134.00 +0.18% 5,445
10:35 ₹1,134.80 ₹1,135.50 ₹1,134.00 ₹1,134.70 +0.06% 2,331
10:40 ₹1,134.70 ₹1,135.60 ₹1,133.10 ₹1,134.90 +0.02% 2,300
10:45 ₹1,134.70 ₹1,135.40 ₹1,133.00 ₹1,133.00 -0.17% 1,827
10:50 ₹1,133.20 ₹1,135.30 ₹1,133.10 ₹1,134.60 +0.14% 1,872
10:55 ₹1,134.70 ₹1,135.10 ₹1,132.90 ₹1,133.00 -0.14% 3,686
11:00 ₹1,134.00 ₹1,135.20 ₹1,133.50 ₹1,134.60 +0.14% 1,238
11:05 ₹1,134.60 ₹1,135.00 ₹1,134.00 ₹1,134.20 -0.04% 2,300
11:10 ₹1,135.10 ₹1,136.90 ₹1,134.40 ₹1,136.30 +0.19% 1,593
11:15 ₹1,136.60 ₹1,138.50 ₹1,136.20 ₹1,138.00 +0.15% 8,256
11:20 ₹1,138.20 ₹1,139.50 ₹1,136.80 ₹1,137.80 -0.02% 4,066
11:25 ₹1,137.80 ₹1,139.80 ₹1,137.20 ₹1,139.80 +0.18% 2,869
11:30 ₹1,139.90 ₹1,140.90 ₹1,139.60 ₹1,140.40 +0.05% 5,155
11:35 ₹1,140.40 ₹1,141.30 ₹1,139.50 ₹1,140.00 -0.04% 4,048
11:40 ₹1,140.00 ₹1,140.40 ₹1,139.00 ₹1,139.90 -0.01% 3,879
11:45 ₹1,139.20 ₹1,139.70 ₹1,139.00 ₹1,139.40 -0.04% 1,577
11:50 ₹1,139.00 ₹1,139.90 ₹1,138.90 ₹1,139.70 +0.03% 1,943
11:55 ₹1,140.40 ₹1,141.50 ₹1,138.80 ₹1,139.00 -0.06% 4,678
12:00 ₹1,139.00 ₹1,139.70 ₹1,138.60 ₹1,138.60 -0.04% 1,809
12:05 ₹1,138.80 ₹1,139.70 ₹1,138.30 ₹1,138.70 +0.01% 1,521
12:10 ₹1,138.40 ₹1,142.50 ₹1,138.40 ₹1,142.00 +0.29% 5,935
12:15 ₹1,142.10 ₹1,143.10 ₹1,140.30 ₹1,140.80 -0.11% 4,216
12:20 ₹1,140.80 ₹1,141.40 ₹1,139.90 ₹1,140.80 +0.00% 2,828
12:25 ₹1,140.80 ₹1,140.90 ₹1,140.00 ₹1,140.70 -0.01% 2,416
12:30 ₹1,141.60 ₹1,141.90 ₹1,140.70 ₹1,141.50 +0.07% 1,604
12:35 ₹1,141.50 ₹1,141.90 ₹1,139.70 ₹1,139.70 -0.16% 3,000
12:40 ₹1,139.70 ₹1,147.40 ₹1,139.70 ₹1,145.30 +0.49% 24,941
12:45 ₹1,145.40 ₹1,146.40 ₹1,142.60 ₹1,143.10 -0.19% 14,995
12:50 ₹1,143.70 ₹1,144.40 ₹1,143.30 ₹1,143.70 +0.05% 1,453
12:55 ₹1,144.10 ₹1,145.00 ₹1,143.70 ₹1,144.00 +0.03% 2,444
13:00 ₹1,144.30 ₹1,144.50 ₹1,143.00 ₹1,143.00 -0.09% 1,308
13:05 ₹1,144.00 ₹1,144.00 ₹1,142.50 ₹1,143.60 +0.05% 1,105
13:10 ₹1,143.30 ₹1,143.90 ₹1,142.90 ₹1,143.20 -0.03% 1,337
13:15 ₹1,143.00 ₹1,143.90 ₹1,141.60 ₹1,141.80 -0.12% 2,674
13:20 ₹1,142.10 ₹1,142.40 ₹1,141.20 ₹1,141.50 -0.03% 2,002
13:25 ₹1,141.50 ₹1,141.90 ₹1,141.10 ₹1,141.30 -0.02% 660
13:30 ₹1,141.30 ₹1,142.50 ₹1,141.30 ₹1,142.20 +0.08% 2,194
13:35 ₹1,142.50 ₹1,143.50 ₹1,141.70 ₹1,142.30 +0.01% 1,691
13:40 ₹1,142.30 ₹1,142.30 ₹1,141.20 ₹1,142.10 -0.02% 1,640
13:45 ₹1,141.80 ₹1,142.10 ₹1,141.00 ₹1,141.50 -0.05% 1,932
13:50 ₹1,142.00 ₹1,143.50 ₹1,141.10 ₹1,141.10 -0.04% 10,255
13:55 ₹1,141.70 ₹1,144.00 ₹1,141.30 ₹1,143.50 +0.21% 3,529
14:00 ₹1,144.00 ₹1,144.00 ₹1,142.00 ₹1,142.00 -0.13% 2,214
14:05 ₹1,142.00 ₹1,142.30 ₹1,141.90 ₹1,142.20 +0.02% 1,141
14:10 ₹1,142.30 ₹1,142.60 ₹1,141.70 ₹1,141.70 -0.04% 1,865
14:15 ₹1,141.70 ₹1,142.80 ₹1,141.50 ₹1,141.50 -0.02% 4,437
14:20 ₹1,141.50 ₹1,142.20 ₹1,141.00 ₹1,141.60 +0.01% 7,265
14:25 ₹1,142.20 ₹1,142.20 ₹1,141.40 ₹1,141.80 +0.02% 507
14:30 ₹1,141.50 ₹1,141.60 ₹1,141.00 ₹1,141.60 -0.02% 1,840
14:35 ₹1,141.70 ₹1,142.40 ₹1,141.00 ₹1,142.30 +0.06% 8,089
14:40 ₹1,142.40 ₹1,144.40 ₹1,141.70 ₹1,144.40 +0.18% 5,110
14:45 ₹1,144.00 ₹1,144.30 ₹1,142.00 ₹1,142.80 -0.14% 3,698
14:50 ₹1,142.80 ₹1,143.80 ₹1,142.60 ₹1,143.10 +0.03% 6,951
14:55 ₹1,143.00 ₹1,144.70 ₹1,142.70 ₹1,143.90 +0.07% 6,474
15:00 ₹1,143.30 ₹1,143.60 ₹1,142.20 ₹1,142.50 -0.12% 6,873
15:05 ₹1,142.80 ₹1,144.10 ₹1,142.20 ₹1,144.10 +0.14% 22,823
15:10 ₹1,143.70 ₹1,144.40 ₹1,140.00 ₹1,144.40 +0.03% 52,141
15:28 ₹1,138.00 ₹1,138.00 ₹1,138.00 ₹1,138.00 -0.56% 444,464