Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,687.00 -0.39% NIFTY BANK 55,234.85 +0.19% NIFTY IT 27,987.50 -0.53% NIFTY MIDCAP 100 59,644.45 -0.20% NIFTY SMALLCAP 100 19,550.20 +0.52% NIFTY AUTO 25,297.25 -0.96% NIFTY PHARMA 26,490.70 -0.22% NIFTY FMCG 44,953.20 -0.56%
Open as of 10:32 IST · 2 min behind

← LT

Larsen & Toubro 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 ₹3,885.00 · H ₹3,908.70 · L ₹3,883.00 · C ₹3,904.80
Open ₹3,884.90 High ₹3,908.70 Low ₹3,883.00 Close ₹3,904.80 ▲ +0.51% in the session
3,9093,8963,88309:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 3,885 · H 3,906 · L 3,883 · C 3,89009:20 · O 3,891 · H 3,897 · L 3,887 · C 3,89309:25 · O 3,893 · H 3,895 · L 3,887 · C 3,89409:30 · O 3,894 · H 3,897 · L 3,892 · C 3,89409:35 · O 3,895 · H 3,895 · L 3,892 · C 3,89409:40 · O 3,894 · H 3,894 · L 3,890 · C 3,89309:45 · O 3,893 · H 3,900 · L 3,892 · C 3,89709:50 · O 3,895 · H 3,897 · L 3,892 · C 3,89209:55 · O 3,892 · H 3,894 · L 3,890 · C 3,89010:00 · O 3,891 · H 3,891 · L 3,887 · C 3,88910:05 · O 3,889 · H 3,892 · L 3,889 · C 3,89110:10 · O 3,891 · H 3,892 · L 3,887 · C 3,88710:15 · O 3,888 · H 3,888 · L 3,885 · C 3,88610:20 · O 3,886 · H 3,894 · L 3,885 · C 3,89410:25 · O 3,894 · H 3,894 · L 3,888 · C 3,89210:30 · O 3,892 · H 3,892 · L 3,885 · C 3,88710:35 · O 3,886 · H 3,887 · L 3,884 · C 3,88610:40 · O 3,884 · H 3,889 · L 3,884 · C 3,88810:45 · O 3,888 · H 3,892 · L 3,888 · C 3,89110:50 · O 3,891 · H 3,892 · L 3,890 · C 3,89110:55 · O 3,891 · H 3,892 · L 3,887 · C 3,89011:00 · O 3,891 · H 3,892 · L 3,887 · C 3,89111:05 · O 3,891 · H 3,892 · L 3,891 · C 3,89211:10 · O 3,893 · H 3,896 · L 3,891 · C 3,89511:15 · O 3,895 · H 3,899 · L 3,892 · C 3,89811:20 · O 3,899 · H 3,902 · L 3,897 · C 3,89911:25 · O 3,899 · H 3,903 · L 3,899 · C 3,90011:30 · O 3,900 · H 3,904 · L 3,900 · C 3,90311:35 · O 3,902 · H 3,903 · L 3,894 · C 3,89611:40 · O 3,896 · H 3,898 · L 3,894 · C 3,89711:45 · O 3,895 · H 3,896 · L 3,889 · C 3,89211:50 · O 3,891 · H 3,895 · L 3,890 · C 3,89511:55 · O 3,895 · H 3,896 · L 3,893 · C 3,89512:00 · O 3,895 · H 3,897 · L 3,893 · C 3,89512:05 · O 3,895 · H 3,899 · L 3,893 · C 3,89512:10 · O 3,895 · H 3,899 · L 3,893 · C 3,89912:15 · O 3,899 · H 3,903 · L 3,899 · C 3,90312:20 · O 3,903 · H 3,904 · L 3,898 · C 3,90012:25 · O 3,900 · H 3,901 · L 3,898 · C 3,89912:30 · O 3,899 · H 3,901 · L 3,897 · C 3,89812:35 · O 3,898 · H 3,899 · L 3,894 · C 3,89912:40 · O 3,898 · H 3,902 · L 3,898 · C 3,90012:45 · O 3,900 · H 3,902 · L 3,898 · C 3,89912:50 · O 3,898 · H 3,901 · L 3,895 · C 3,90012:55 · O 3,900 · H 3,903 · L 3,899 · C 3,90113:00 · O 3,901 · H 3,903 · L 3,897 · C 3,90313:05 · O 3,902 · H 3,902 · L 3,896 · C 3,89713:10 · O 3,897 · H 3,901 · L 3,896 · C 3,90013:15 · O 3,901 · H 3,903 · L 3,901 · C 3,90213:20 · O 3,902 · H 3,903 · L 3,901 · C 3,90313:25 · O 3,903 · H 3,904 · L 3,900 · C 3,90113:30 · O 3,901 · H 3,904 · L 3,899 · C 3,90013:35 · O 3,900 · H 3,902 · L 3,898 · C 3,89813:40 · O 3,900 · H 3,900 · L 3,895 · C 3,89513:45 · O 3,897 · H 3,899 · L 3,895 · C 3,89713:50 · O 3,897 · H 3,899 · L 3,897 · C 3,89713:55 · O 3,897 · H 3,903 · L 3,897 · C 3,90114:00 · O 3,901 · H 3,903 · L 3,900 · C 3,90214:05 · O 3,901 · H 3,904 · L 3,900 · C 3,90114:10 · O 3,900 · H 3,904 · L 3,900 · C 3,90014:15 · O 3,900 · H 3,905 · L 3,900 · C 3,90314:20 · O 3,903 · H 3,905 · L 3,901 · C 3,90314:25 · O 3,903 · H 3,903 · L 3,902 · C 3,90214:30 · O 3,903 · H 3,903 · L 3,897 · C 3,90114:35 · O 3,901 · H 3,904 · L 3,899 · C 3,90314:40 · O 3,903 · H 3,904 · L 3,903 · C 3,90314:45 · O 3,903 · H 3,903 · L 3,900 · C 3,90214:50 · O 3,903 · H 3,909 · L 3,900 · C 3,90014:55 · O 3,900 · H 3,902 · L 3,900 · C 3,90115:00 · O 3,900 · H 3,901 · L 3,898 · C 3,90015:05 · O 3,900 · H 3,900 · L 3,896 · C 3,89715:10 · O 3,897 · H 3,900 · L 3,893 · C 3,89615:28 · O 3,905 · H 3,905 · L 3,905 · C 3,905
3,9093,8963,88309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,885 · H 3,906 · L 3,883 · C 3,89409:30 · O 3,894 · H 3,897 · L 3,890 · C 3,89309:45 · O 3,893 · H 3,900 · L 3,890 · C 3,89010:00 · O 3,891 · H 3,892 · L 3,887 · C 3,88710:15 · O 3,888 · H 3,894 · L 3,885 · C 3,89210:30 · O 3,892 · H 3,892 · L 3,884 · C 3,88810:45 · O 3,888 · H 3,892 · L 3,887 · C 3,89011:00 · O 3,891 · H 3,896 · L 3,887 · C 3,89511:15 · O 3,895 · H 3,903 · L 3,892 · C 3,90011:30 · O 3,900 · H 3,904 · L 3,894 · C 3,89711:45 · O 3,895 · H 3,896 · L 3,889 · C 3,89512:00 · O 3,895 · H 3,899 · L 3,893 · C 3,89912:15 · O 3,899 · H 3,904 · L 3,898 · C 3,89912:30 · O 3,899 · H 3,902 · L 3,894 · C 3,90012:45 · O 3,900 · H 3,903 · L 3,895 · C 3,90113:00 · O 3,901 · H 3,903 · L 3,896 · C 3,90013:15 · O 3,901 · H 3,904 · L 3,900 · C 3,90113:30 · O 3,901 · H 3,904 · L 3,895 · C 3,89513:45 · O 3,897 · H 3,903 · L 3,895 · C 3,90114:00 · O 3,901 · H 3,904 · L 3,900 · C 3,90014:15 · O 3,900 · H 3,905 · L 3,900 · C 3,90214:30 · O 3,903 · H 3,904 · L 3,897 · C 3,90314:45 · O 3,903 · H 3,909 · L 3,900 · C 3,90115:00 · O 3,900 · H 3,901 · L 3,893 · C 3,89615:15 · O 3,905 · H 3,905 · L 3,905 · C 3,905

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 ₹3,884.90 ₹3,905.70 ₹3,883.00 ₹3,890.40 — 28,941
09:20 ₹3,891.10 ₹3,897.00 ₹3,887.10 ₹3,892.70 +0.06% 16,764
09:25 ₹3,892.70 ₹3,894.90 ₹3,887.00 ₹3,894.20 +0.04% 12,241
09:30 ₹3,893.60 ₹3,897.10 ₹3,892.00 ₹3,894.00 -0.01% 6,687
09:35 ₹3,895.00 ₹3,895.20 ₹3,892.00 ₹3,894.30 +0.01% 6,686
09:40 ₹3,893.50 ₹3,894.40 ₹3,890.00 ₹3,892.50 -0.05% 5,184
09:45 ₹3,892.50 ₹3,900.00 ₹3,891.70 ₹3,896.50 +0.10% 11,674
09:50 ₹3,895.30 ₹3,897.30 ₹3,891.50 ₹3,891.50 -0.13% 5,733
09:55 ₹3,891.50 ₹3,894.40 ₹3,890.00 ₹3,890.10 -0.04% 8,041
10:00 ₹3,891.20 ₹3,891.20 ₹3,887.00 ₹3,889.00 -0.03% 6,082
10:05 ₹3,889.00 ₹3,892.00 ₹3,888.90 ₹3,891.00 +0.05% 4,697
10:10 ₹3,891.10 ₹3,892.40 ₹3,887.00 ₹3,887.00 -0.10% 14,712
10:15 ₹3,887.60 ₹3,888.00 ₹3,885.00 ₹3,885.80 -0.03% 4,517
10:20 ₹3,886.00 ₹3,894.00 ₹3,885.30 ₹3,894.00 +0.21% 16,984
10:25 ₹3,893.50 ₹3,893.50 ₹3,888.00 ₹3,892.20 -0.05% 5,695
10:30 ₹3,891.50 ₹3,892.40 ₹3,884.50 ₹3,887.30 -0.13% 9,968
10:35 ₹3,885.50 ₹3,887.00 ₹3,884.10 ₹3,885.60 -0.04% 3,702
10:40 ₹3,884.40 ₹3,889.10 ₹3,884.40 ₹3,888.00 +0.06% 4,466
10:45 ₹3,888.40 ₹3,892.20 ₹3,887.90 ₹3,891.00 +0.08% 8,350
10:50 ₹3,890.60 ₹3,892.40 ₹3,890.00 ₹3,891.40 +0.01% 4,065
10:55 ₹3,891.00 ₹3,891.90 ₹3,887.20 ₹3,889.60 -0.05% 8,310
11:00 ₹3,891.00 ₹3,892.40 ₹3,886.80 ₹3,891.40 +0.05% 5,857
11:05 ₹3,891.00 ₹3,892.40 ₹3,891.00 ₹3,892.40 +0.03% 4,098
11:10 ₹3,892.50 ₹3,896.40 ₹3,891.00 ₹3,895.10 +0.07% 8,519
11:15 ₹3,895.20 ₹3,899.00 ₹3,891.60 ₹3,898.00 +0.07% 15,078
11:20 ₹3,899.00 ₹3,902.00 ₹3,897.20 ₹3,899.10 +0.03% 9,401
11:25 ₹3,899.10 ₹3,903.00 ₹3,898.90 ₹3,900.40 +0.03% 32,018
11:30 ₹3,900.00 ₹3,903.50 ₹3,900.00 ₹3,902.60 +0.06% 7,788
11:35 ₹3,901.70 ₹3,902.60 ₹3,894.00 ₹3,896.00 -0.17% 12,232
11:40 ₹3,895.80 ₹3,897.80 ₹3,894.00 ₹3,896.50 +0.01% 20,439
11:45 ₹3,895.40 ₹3,896.20 ₹3,889.00 ₹3,891.50 -0.13% 15,921
11:50 ₹3,891.00 ₹3,894.90 ₹3,890.10 ₹3,894.90 +0.09% 5,699
11:55 ₹3,894.90 ₹3,895.80 ₹3,892.90 ₹3,894.90 +0.00% 11,244
12:00 ₹3,894.70 ₹3,896.60 ₹3,893.10 ₹3,895.00 +0.00% 6,799
12:05 ₹3,894.90 ₹3,898.60 ₹3,893.00 ₹3,894.80 -0.01% 17,761
12:10 ₹3,894.70 ₹3,899.00 ₹3,893.20 ₹3,899.00 +0.11% 8,678
12:15 ₹3,898.90 ₹3,903.00 ₹3,898.70 ₹3,902.70 +0.09% 15,798
12:20 ₹3,902.60 ₹3,904.10 ₹3,898.30 ₹3,899.50 -0.08% 35,028
12:25 ₹3,899.50 ₹3,901.20 ₹3,898.00 ₹3,898.50 -0.03% 4,531
12:30 ₹3,899.00 ₹3,901.00 ₹3,896.60 ₹3,897.80 -0.02% 6,032
12:35 ₹3,898.10 ₹3,899.00 ₹3,894.00 ₹3,898.80 +0.03% 10,587
12:40 ₹3,898.30 ₹3,901.70 ₹3,898.00 ₹3,899.90 +0.03% 8,084
12:45 ₹3,899.90 ₹3,902.40 ₹3,898.40 ₹3,898.70 -0.03% 23,615
12:50 ₹3,898.40 ₹3,901.30 ₹3,895.30 ₹3,900.10 +0.04% 6,973
12:55 ₹3,900.10 ₹3,902.80 ₹3,898.50 ₹3,900.80 +0.02% 7,552
13:00 ₹3,901.00 ₹3,903.00 ₹3,897.00 ₹3,902.50 +0.04% 34,853
13:05 ₹3,902.40 ₹3,902.40 ₹3,895.50 ₹3,897.20 -0.14% 5,544
13:10 ₹3,897.10 ₹3,901.00 ₹3,895.50 ₹3,900.30 +0.08% 6,698
13:15 ₹3,900.50 ₹3,902.50 ₹3,900.50 ₹3,902.00 +0.04% 9,712
13:20 ₹3,901.80 ₹3,903.00 ₹3,900.90 ₹3,903.00 +0.03% 6,068
13:25 ₹3,903.00 ₹3,904.10 ₹3,900.10 ₹3,900.80 -0.06% 19,808
13:30 ₹3,900.70 ₹3,903.60 ₹3,898.70 ₹3,900.40 -0.01% 16,962
13:35 ₹3,900.30 ₹3,902.10 ₹3,898.00 ₹3,898.00 -0.06% 5,663
13:40 ₹3,899.50 ₹3,899.90 ₹3,895.40 ₹3,895.40 -0.07% 6,932
13:45 ₹3,896.50 ₹3,898.60 ₹3,895.30 ₹3,897.10 +0.04% 6,291
13:50 ₹3,896.60 ₹3,899.20 ₹3,896.60 ₹3,897.00 -0.00% 3,886
13:55 ₹3,897.00 ₹3,903.00 ₹3,897.00 ₹3,901.30 +0.11% 11,935
14:00 ₹3,901.40 ₹3,902.90 ₹3,900.40 ₹3,901.70 +0.01% 8,016
14:05 ₹3,900.80 ₹3,904.00 ₹3,900.00 ₹3,900.80 -0.02% 20,963
14:10 ₹3,900.00 ₹3,904.10 ₹3,900.00 ₹3,900.20 -0.02% 19,423
14:15 ₹3,900.00 ₹3,905.00 ₹3,900.00 ₹3,902.90 +0.07% 21,040
14:20 ₹3,902.60 ₹3,905.40 ₹3,901.40 ₹3,903.30 +0.01% 23,140
14:25 ₹3,903.00 ₹3,903.00 ₹3,902.10 ₹3,902.40 -0.02% 15,199
14:30 ₹3,902.50 ₹3,902.50 ₹3,897.10 ₹3,901.00 -0.04% 12,518
14:35 ₹3,900.70 ₹3,903.80 ₹3,898.60 ₹3,902.70 +0.04% 21,260
14:40 ₹3,902.70 ₹3,903.50 ₹3,902.70 ₹3,902.90 +0.01% 12,557
14:45 ₹3,902.70 ₹3,903.00 ₹3,900.00 ₹3,902.10 -0.02% 21,608
14:50 ₹3,902.60 ₹3,908.70 ₹3,899.50 ₹3,900.30 -0.05% 79,277
14:55 ₹3,900.30 ₹3,901.90 ₹3,900.00 ₹3,900.90 +0.02% 20,086
15:00 ₹3,900.00 ₹3,901.20 ₹3,897.60 ₹3,899.60 -0.03% 28,132
15:05 ₹3,900.10 ₹3,900.10 ₹3,896.00 ₹3,896.90 -0.07% 18,749
15:10 ₹3,896.50 ₹3,900.00 ₹3,893.00 ₹3,896.00 -0.02% 300,214
15:28 ₹3,904.80 ₹3,904.80 ₹3,904.80 ₹3,904.80 +0.23% 910,028