Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← MACPOWER

Macpower CNC Machines Limited · 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.

29 Sep 2026

exchange daily bar: O ₹2,190.00 · H ₹2,190.00 · L ₹2,085.30 · C ₹2,128.10
Open ₹2,182.10 High ₹2,182.10 Low ₹2,085.30 Close ₹2,127.00 ▼ -2.53% in the session
2,1822,1342,08509:1510:0011:0012:0013:0015:0015:2509:15 · O 2,182 · H 2,182 · L 2,090 · C 2,13809:20 · O 2,138 · H 2,145 · L 2,132 · C 2,14009:25 · O 2,140 · H 2,144 · L 2,110 · C 2,11009:30 · O 2,110 · H 2,129 · L 2,110 · C 2,12009:35 · O 2,120 · H 2,128 · L 2,118 · C 2,12609:40 · O 2,126 · H 2,149 · L 2,122 · C 2,14509:45 · O 2,152 · H 2,152 · L 2,135 · C 2,14409:50 · O 2,136 · H 2,141 · L 2,121 · C 2,12109:55 · O 2,125 · H 2,125 · L 2,090 · C 2,10210:00 · O 2,103 · H 2,106 · L 2,090 · C 2,09210:05 · O 2,092 · H 2,100 · L 2,091 · C 2,09410:10 · O 2,094 · H 2,108 · L 2,085 · C 2,10410:15 · O 2,103 · H 2,112 · L 2,094 · C 2,10510:20 · O 2,110 · H 2,114 · L 2,092 · C 2,09210:25 · O 2,096 · H 2,115 · L 2,096 · C 2,10410:30 · O 2,100 · H 2,109 · L 2,100 · C 2,10310:35 · O 2,109 · H 2,119 · L 2,109 · C 2,11910:40 · O 2,119 · H 2,119 · L 2,112 · C 2,11910:45 · O 2,120 · H 2,120 · L 2,103 · C 2,11110:50 · O 2,112 · H 2,112 · L 2,102 · C 2,10210:55 · O 2,104 · H 2,113 · L 2,104 · C 2,11211:00 · O 2,113 · H 2,114 · L 2,110 · C 2,11111:05 · O 2,114 · H 2,114 · L 2,106 · C 2,10611:10 · O 2,109 · H 2,119 · L 2,108 · C 2,11911:15 · O 2,114 · H 2,120 · L 2,114 · C 2,12011:20 · O 2,120 · H 2,124 · L 2,120 · C 2,12311:25 · O 2,123 · H 2,124 · L 2,113 · C 2,11911:30 · O 2,118 · H 2,123 · L 2,115 · C 2,12011:35 · O 2,123 · H 2,123 · L 2,116 · C 2,11911:40 · O 2,119 · H 2,134 · L 2,119 · C 2,12711:45 · O 2,127 · H 2,143 · L 2,127 · C 2,13811:50 · O 2,138 · H 2,146 · L 2,135 · C 2,13511:55 · O 2,135 · H 2,145 · L 2,123 · C 2,12412:00 · O 2,124 · H 2,128 · L 2,115 · C 2,11512:05 · O 2,116 · H 2,119 · L 2,115 · C 2,11512:10 · O 2,115 · H 2,119 · L 2,110 · C 2,11012:15 · O 2,110 · H 2,123 · L 2,110 · C 2,11712:20 · O 2,122 · H 2,122 · L 2,110 · C 2,11412:25 · O 2,114 · H 2,117 · L 2,103 · C 2,10912:30 · O 2,108 · H 2,110 · L 2,100 · C 2,10512:35 · O 2,106 · H 2,124 · L 2,106 · C 2,11512:40 · O 2,116 · H 2,120 · L 2,111 · C 2,11212:45 · O 2,115 · H 2,121 · L 2,112 · C 2,11312:50 · O 2,114 · H 2,118 · L 2,107 · C 2,10812:55 · O 2,109 · H 2,112 · L 2,105 · C 2,10713:00 · O 2,108 · H 2,111 · L 2,106 · C 2,10613:05 · O 2,110 · H 2,110 · L 2,098 · C 2,09813:10 · O 2,096 · H 2,103 · L 2,088 · C 2,09613:15 · O 2,096 · H 2,102 · L 2,096 · C 2,09913:20 · O 2,101 · H 2,101 · L 2,095 · C 2,09613:25 · O 2,096 · H 2,098 · L 2,096 · C 2,09613:30 · O 2,096 · H 2,099 · L 2,096 · C 2,09613:35 · O 2,098 · H 2,098 · L 2,090 · C 2,09413:40 · O 2,091 · H 2,112 · L 2,090 · C 2,11213:45 · O 2,112 · H 2,123 · L 2,090 · C 2,12313:50 · O 2,123 · H 2,129 · L 2,123 · C 2,12813:55 · O 2,129 · H 2,132 · L 2,122 · C 2,12814:01 · O 2,129 · H 2,130 · L 2,124 · C 2,12914:05 · O 2,129 · H 2,129 · L 2,118 · C 2,12714:10 · O 2,127 · H 2,128 · L 2,122 · C 2,12714:15 · O 2,122 · H 2,130 · L 2,119 · C 2,12014:20 · O 2,124 · H 2,130 · L 2,120 · C 2,12514:25 · O 2,125 · H 2,128 · L 2,119 · C 2,12514:31 · O 2,125 · H 2,126 · L 2,120 · C 2,12414:35 · O 2,124 · H 2,142 · L 2,124 · C 2,14014:40 · O 2,140 · H 2,145 · L 2,130 · C 2,13514:45 · O 2,139 · H 2,143 · L 2,126 · C 2,13114:50 · O 2,131 · H 2,138 · L 2,128 · C 2,13314:55 · O 2,130 · H 2,133 · L 2,121 · C 2,12115:00 · O 2,126 · H 2,129 · L 2,125 · C 2,12815:05 · O 2,128 · H 2,137 · L 2,125 · C 2,13415:10 · O 2,134 · H 2,136 · L 2,127 · C 2,13115:15 · O 2,131 · H 2,132 · L 2,120 · C 2,12115:20 · O 2,121 · H 2,129 · L 2,117 · C 2,12215:25 · O 2,124 · H 2,128 · L 2,118 · C 2,127
2,1822,1342,08509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,182 · H 2,182 · L 2,090 · C 2,11009:30 · O 2,110 · H 2,149 · L 2,110 · C 2,14509:45 · O 2,152 · H 2,152 · L 2,090 · C 2,10210:00 · O 2,103 · H 2,108 · L 2,085 · C 2,10410:15 · O 2,103 · H 2,115 · L 2,092 · C 2,10410:30 · O 2,100 · H 2,119 · L 2,100 · C 2,11910:45 · O 2,120 · H 2,120 · L 2,102 · C 2,11211:00 · O 2,113 · H 2,119 · L 2,106 · C 2,11911:15 · O 2,114 · H 2,124 · L 2,113 · C 2,11911:30 · O 2,118 · H 2,134 · L 2,115 · C 2,12711:45 · O 2,127 · H 2,146 · L 2,123 · C 2,12412:00 · O 2,124 · H 2,128 · L 2,110 · C 2,11012:15 · O 2,110 · H 2,123 · L 2,103 · C 2,10912:30 · O 2,108 · H 2,124 · L 2,100 · C 2,11212:45 · O 2,115 · H 2,121 · L 2,105 · C 2,10713:00 · O 2,108 · H 2,111 · L 2,088 · C 2,09613:15 · O 2,096 · H 2,102 · L 2,095 · C 2,09613:30 · O 2,096 · H 2,112 · L 2,090 · C 2,11213:45 · O 2,112 · H 2,132 · L 2,090 · C 2,12814:00 · O 2,129 · H 2,130 · L 2,118 · C 2,12714:15 · O 2,122 · H 2,130 · L 2,119 · C 2,12514:30 · O 2,125 · H 2,145 · L 2,120 · C 2,13514:45 · O 2,139 · H 2,143 · L 2,121 · C 2,12115:00 · O 2,126 · H 2,137 · L 2,125 · C 2,13115:15 · O 2,131 · H 2,132 · L 2,117 · C 2,127

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 ₹2,182.10 ₹2,182.10 ₹2,090.00 ₹2,138.40 — 5,429
09:20 ₹2,138.40 ₹2,144.60 ₹2,132.00 ₹2,140.10 +0.08% 890
09:25 ₹2,140.10 ₹2,143.70 ₹2,110.00 ₹2,110.00 -1.41% 2,555
09:30 ₹2,110.20 ₹2,129.10 ₹2,110.20 ₹2,120.10 +0.48% 533
09:35 ₹2,120.10 ₹2,127.60 ₹2,118.40 ₹2,125.60 +0.26% 776
09:40 ₹2,125.60 ₹2,149.40 ₹2,122.20 ₹2,144.70 +0.90% 1,356
09:45 ₹2,151.50 ₹2,151.80 ₹2,135.00 ₹2,143.80 -0.04% 1,376
09:50 ₹2,136.40 ₹2,141.20 ₹2,120.80 ₹2,120.90 -1.07% 719
09:55 ₹2,124.60 ₹2,125.00 ₹2,090.20 ₹2,102.10 -0.89% 2,003
10:00 ₹2,103.30 ₹2,106.00 ₹2,090.10 ₹2,092.10 -0.48% 2,550
10:05 ₹2,092.20 ₹2,100.20 ₹2,091.00 ₹2,093.80 +0.08% 617
10:10 ₹2,093.80 ₹2,108.10 ₹2,085.30 ₹2,103.80 +0.48% 2,245
10:15 ₹2,102.60 ₹2,111.50 ₹2,094.20 ₹2,104.60 +0.04% 546
10:20 ₹2,110.10 ₹2,113.90 ₹2,092.20 ₹2,092.20 -0.59% 600
10:25 ₹2,096.40 ₹2,115.00 ₹2,096.40 ₹2,104.30 +0.58% 1,197
10:30 ₹2,100.10 ₹2,108.70 ₹2,100.10 ₹2,103.40 -0.04% 547
10:35 ₹2,108.50 ₹2,118.80 ₹2,108.50 ₹2,118.80 +0.73% 279
10:40 ₹2,118.90 ₹2,119.20 ₹2,112.20 ₹2,119.20 +0.02% 332
10:45 ₹2,120.00 ₹2,120.00 ₹2,102.80 ₹2,111.40 -0.37% 1,042
10:50 ₹2,111.70 ₹2,111.70 ₹2,102.20 ₹2,102.20 -0.44% 920
10:55 ₹2,104.20 ₹2,113.00 ₹2,104.20 ₹2,111.80 +0.46% 827
11:00 ₹2,112.50 ₹2,114.40 ₹2,110.30 ₹2,111.00 -0.04% 100
11:05 ₹2,113.60 ₹2,114.40 ₹2,105.50 ₹2,105.50 -0.26% 359
11:10 ₹2,109.00 ₹2,119.00 ₹2,108.10 ₹2,119.00 +0.64% 470
11:15 ₹2,113.70 ₹2,120.00 ₹2,113.70 ₹2,119.70 +0.03% 2,287
11:20 ₹2,120.00 ₹2,124.10 ₹2,120.00 ₹2,123.10 +0.16% 483
11:25 ₹2,122.70 ₹2,123.70 ₹2,113.20 ₹2,118.80 -0.20% 472
11:30 ₹2,118.10 ₹2,122.80 ₹2,114.90 ₹2,119.90 +0.05% 230
11:35 ₹2,122.80 ₹2,122.80 ₹2,116.00 ₹2,119.00 -0.04% 748
11:40 ₹2,119.00 ₹2,133.80 ₹2,119.00 ₹2,127.30 +0.39% 1,751
11:45 ₹2,127.30 ₹2,142.50 ₹2,127.30 ₹2,137.60 +0.48% 912
11:50 ₹2,137.70 ₹2,145.70 ₹2,135.10 ₹2,135.10 -0.12% 1,059
11:55 ₹2,135.10 ₹2,144.80 ₹2,123.20 ₹2,123.50 -0.54% 991
12:00 ₹2,123.50 ₹2,127.80 ₹2,115.10 ₹2,115.10 -0.40% 512
12:05 ₹2,116.00 ₹2,118.90 ₹2,115.00 ₹2,115.10 +0.00% 294
12:10 ₹2,115.20 ₹2,118.50 ₹2,110.00 ₹2,110.10 -0.24% 1,086
12:15 ₹2,110.10 ₹2,122.90 ₹2,110.10 ₹2,117.30 +0.34% 452
12:20 ₹2,122.20 ₹2,122.20 ₹2,110.20 ₹2,114.00 -0.16% 510
12:25 ₹2,114.00 ₹2,116.80 ₹2,103.20 ₹2,108.90 -0.24% 1,503
12:30 ₹2,107.80 ₹2,109.80 ₹2,100.00 ₹2,104.90 -0.19% 779
12:35 ₹2,106.00 ₹2,123.80 ₹2,105.80 ₹2,114.50 +0.46% 999
12:40 ₹2,115.50 ₹2,120.10 ₹2,111.20 ₹2,112.10 -0.11% 255
12:45 ₹2,115.00 ₹2,120.70 ₹2,112.30 ₹2,113.10 +0.05% 362
12:50 ₹2,113.60 ₹2,117.90 ₹2,106.50 ₹2,107.50 -0.27% 326
12:55 ₹2,108.50 ₹2,112.40 ₹2,105.00 ₹2,107.40 -0.00% 277
13:00 ₹2,107.60 ₹2,110.50 ₹2,106.10 ₹2,106.10 -0.06% 212
13:05 ₹2,110.00 ₹2,110.10 ₹2,098.00 ₹2,098.00 -0.38% 1,605
13:10 ₹2,096.20 ₹2,103.20 ₹2,088.00 ₹2,095.80 -0.10% 1,600
13:15 ₹2,095.70 ₹2,102.00 ₹2,095.70 ₹2,099.00 +0.15% 445
13:20 ₹2,101.00 ₹2,101.00 ₹2,095.00 ₹2,096.00 -0.14% 305
13:25 ₹2,096.00 ₹2,098.00 ₹2,096.00 ₹2,096.10 +0.00% 196
13:30 ₹2,096.10 ₹2,099.00 ₹2,095.80 ₹2,096.00 -0.00% 175
13:35 ₹2,098.00 ₹2,098.00 ₹2,090.00 ₹2,094.40 -0.08% 728
13:40 ₹2,091.40 ₹2,112.30 ₹2,090.00 ₹2,112.30 +0.85% 511
13:45 ₹2,112.30 ₹2,123.10 ₹2,090.00 ₹2,123.10 +0.51% 2,041
13:50 ₹2,123.00 ₹2,129.40 ₹2,123.00 ₹2,128.00 +0.23% 143
13:55 ₹2,128.60 ₹2,132.00 ₹2,122.00 ₹2,128.00 +0.00% 241
14:01 ₹2,128.90 ₹2,130.00 ₹2,123.60 ₹2,129.00 +0.05% 337
14:05 ₹2,129.00 ₹2,129.00 ₹2,118.00 ₹2,126.50 -0.12% 142
14:10 ₹2,126.50 ₹2,128.40 ₹2,122.10 ₹2,127.30 +0.04% 59
14:15 ₹2,122.20 ₹2,129.50 ₹2,118.50 ₹2,120.10 -0.34% 320
14:20 ₹2,123.80 ₹2,129.50 ₹2,119.50 ₹2,125.00 +0.23% 241
14:25 ₹2,124.60 ₹2,127.90 ₹2,119.30 ₹2,125.00 +0.00% 162
14:31 ₹2,125.00 ₹2,125.50 ₹2,120.30 ₹2,123.70 -0.06% 129
14:35 ₹2,123.50 ₹2,141.90 ₹2,123.50 ₹2,139.70 +0.75% 663
14:40 ₹2,139.90 ₹2,145.00 ₹2,129.50 ₹2,134.70 -0.23% 1,083
14:45 ₹2,138.50 ₹2,143.30 ₹2,126.10 ₹2,131.00 -0.17% 288
14:50 ₹2,131.00 ₹2,137.80 ₹2,127.70 ₹2,132.90 +0.09% 232
14:55 ₹2,129.90 ₹2,132.50 ₹2,121.30 ₹2,121.30 -0.54% 330
15:00 ₹2,125.80 ₹2,129.00 ₹2,125.10 ₹2,127.90 +0.31% 134
15:05 ₹2,127.90 ₹2,137.00 ₹2,125.10 ₹2,133.90 +0.28% 930
15:10 ₹2,133.80 ₹2,135.90 ₹2,127.10 ₹2,131.00 -0.14% 890
15:15 ₹2,131.00 ₹2,131.50 ₹2,120.00 ₹2,121.00 -0.47% 528
15:20 ₹2,121.00 ₹2,129.00 ₹2,116.50 ₹2,121.50 +0.02% 573
15:25 ₹2,124.40 ₹2,128.30 ₹2,118.10 ₹2,127.00 +0.26% 989