Network18 Media & Investments 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.
7 Oct 2026
exchange daily bar: O ₹26.10 · H ₹26.18 · L ₹25.61 · C ₹25.7076 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
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹26.12 | ₹26.17 | ₹25.90 | ₹26.06 | — | 96,343 |
| 09:20 | ₹26.03 | ₹26.07 | ₹25.98 | ₹25.99 | -0.27% | 40,550 |
| 09:25 | ₹25.96 | ₹26.03 | ₹25.96 | ₹26.03 | +0.15% | 52,983 |
| 09:30 | ₹26.02 | ₹26.04 | ₹25.92 | ₹26.00 | -0.12% | 45,428 |
| 09:35 | ₹25.99 | ₹26.00 | ₹25.88 | ₹25.91 | -0.35% | 51,526 |
| 09:40 | ₹25.92 | ₹26.02 | ₹25.87 | ₹26.02 | +0.42% | 28,124 |
| 09:45 | ₹25.98 | ₹25.99 | ₹25.92 | ₹25.93 | -0.35% | 19,820 |
| 09:50 | ₹25.90 | ₹25.95 | ₹25.90 | ₹25.95 | +0.08% | 20,573 |
| 09:55 | ₹25.90 | ₹26.00 | ₹25.90 | ₹26.00 | +0.19% | 56,757 |
| 10:00 | ₹26.00 | ₹26.00 | ₹25.84 | ₹25.90 | -0.38% | 44,586 |
| 10:05 | ₹25.92 | ₹25.95 | ₹25.84 | ₹25.87 | -0.12% | 59,862 |
| 10:10 | ₹25.87 | ₹25.94 | ₹25.87 | ₹25.89 | +0.08% | 8,648 |
| 10:15 | ₹25.95 | ₹26.10 | ₹25.91 | ₹26.00 | +0.42% | 29,075 |
| 10:20 | ₹26.05 | ₹26.10 | ₹26.00 | ₹26.01 | +0.04% | 41,420 |
| 10:25 | ₹26.05 | ₹26.18 | ₹26.05 | ₹26.18 | +0.65% | 37,494 |
| 10:30 | ₹26.18 | ₹26.18 | ₹26.05 | ₹26.06 | -0.46% | 16,436 |
| 10:35 | ₹26.08 | ₹26.11 | ₹26.02 | ₹26.11 | +0.19% | 10,166 |
| 10:40 | ₹26.07 | ₹26.07 | ₹26.01 | ₹26.03 | -0.31% | 17,352 |
| 10:45 | ₹26.01 | ₹26.01 | ₹25.98 | ₹25.98 | -0.19% | 11,305 |
| 10:50 | ₹25.98 | ₹26.01 | ₹25.98 | ₹26.00 | +0.08% | 8,770 |
| 10:55 | ₹26.00 | ₹26.03 | ₹25.98 | ₹26.00 | +0.00% | 4,147 |
| 11:00 | ₹26.03 | ₹26.03 | ₹25.92 | ₹25.97 | -0.12% | 17,303 |
| 11:05 | ₹25.98 | ₹26.00 | ₹25.97 | ₹26.00 | +0.12% | 3,813 |
| 11:10 | ₹26.00 | ₹26.00 | ₹25.92 | ₹25.97 | -0.12% | 24,010 |
| 11:15 | ₹25.96 | ₹25.98 | ₹25.90 | ₹25.93 | -0.15% | 27,956 |
| 11:20 | ₹25.93 | ₹25.95 | ₹25.90 | ₹25.95 | +0.08% | 6,255 |
| 11:25 | ₹25.91 | ₹25.97 | ₹25.89 | ₹25.89 | -0.23% | 44,398 |
| 11:30 | ₹25.92 | ₹25.92 | ₹25.85 | ₹25.89 | +0.00% | 28,333 |
| 11:35 | ₹25.89 | ₹25.89 | ₹25.86 | ₹25.87 | -0.08% | 381 |
| 11:40 | ₹25.89 | ₹25.89 | ₹25.87 | ₹25.87 | +0.00% | 8,565 |
| 11:45 | ₹25.88 | ₹25.88 | ₹25.83 | ₹25.85 | -0.08% | 21,093 |
| 11:50 | ₹25.86 | ₹25.86 | ₹25.83 | ₹25.85 | +0.00% | 4,038 |
| 11:55 | ₹25.85 | ₹25.86 | ₹25.83 | ₹25.85 | +0.00% | 931 |
| 12:00 | ₹25.83 | ₹25.87 | ₹25.83 | ₹25.87 | +0.08% | 3,960 |
| 12:05 | ₹25.88 | ₹25.92 | ₹25.85 | ₹25.88 | +0.04% | 27,212 |
| 12:10 | ₹25.88 | ₹25.90 | ₹25.85 | ₹25.86 | -0.08% | 3,774 |
| 12:16 | ₹25.89 | ₹25.89 | ₹25.86 | ₹25.86 | +0.00% | 4,906 |
| 12:20 | ₹25.86 | ₹25.89 | ₹25.85 | ₹25.89 | +0.12% | 7,381 |
| 12:25 | ₹25.88 | ₹25.88 | ₹25.82 | ₹25.82 | -0.27% | 7,294 |
| 12:30 | ₹25.81 | ₹25.83 | ₹25.78 | ₹25.82 | +0.00% | 34,703 |
| 12:35 | ₹25.86 | ₹25.90 | ₹25.85 | ₹25.85 | +0.12% | 24,385 |
| 12:40 | ₹25.85 | ₹25.88 | ₹25.85 | ₹25.88 | +0.12% | 644 |
| 12:45 | ₹25.88 | ₹25.88 | ₹25.85 | ₹25.88 | +0.00% | 4,355 |
| 12:52 | ₹25.88 | ₹25.90 | ₹25.85 | ₹25.90 | +0.08% | 5,417 |
| 12:55 | ₹25.90 | ₹25.91 | ₹25.88 | ₹25.88 | -0.08% | 1,931 |
| 13:00 | ₹25.84 | ₹25.85 | ₹25.79 | ₹25.79 | -0.35% | 31,889 |
| 13:05 | ₹25.83 | ₹25.84 | ₹25.75 | ₹25.75 | -0.16% | 35,360 |
| 13:10 | ₹25.75 | ₹25.75 | ₹25.61 | ₹25.72 | -0.12% | 51,147 |
| 13:15 | ₹25.71 | ₹25.75 | ₹25.68 | ₹25.75 | +0.12% | 10,120 |
| 13:20 | ₹25.72 | ₹25.75 | ₹25.71 | ₹25.75 | +0.00% | 2,911 |
| 13:25 | ₹25.75 | ₹25.76 | ₹25.72 | ₹25.76 | +0.04% | 13,580 |
| 13:30 | ₹25.76 | ₹25.79 | ₹25.71 | ₹25.75 | -0.04% | 6,326 |
| 13:35 | ₹25.76 | ₹25.77 | ₹25.72 | ₹25.76 | +0.04% | 24,416 |
| 13:40 | ₹25.73 | ₹25.75 | ₹25.70 | ₹25.71 | -0.19% | 8,938 |
| 13:45 | ₹25.75 | ₹25.75 | ₹25.66 | ₹25.66 | -0.19% | 14,159 |
| 13:50 | ₹25.69 | ₹25.70 | ₹25.66 | ₹25.69 | +0.12% | 3,986 |
| 13:55 | ₹25.70 | ₹25.70 | ₹25.66 | ₹25.67 | -0.08% | 8,354 |
| 14:00 | ₹25.64 | ₹25.69 | ₹25.64 | ₹25.69 | +0.08% | 8,164 |
| 14:05 | ₹25.69 | ₹25.72 | ₹25.69 | ₹25.71 | +0.08% | 5,588 |
| 14:10 | ₹25.70 | ₹25.70 | ₹25.65 | ₹25.65 | -0.23% | 15,922 |
| 14:15 | ₹25.68 | ₹25.72 | ₹25.68 | ₹25.69 | +0.16% | 11,359 |
| 14:20 | ₹25.68 | ₹25.72 | ₹25.68 | ₹25.72 | +0.12% | 22,035 |
| 14:25 | ₹25.72 | ₹25.81 | ₹25.72 | ₹25.81 | +0.35% | 44,232 |
| 14:30 | ₹25.83 | ₹25.85 | ₹25.77 | ₹25.84 | +0.12% | 82,297 |
| 14:35 | ₹25.83 | ₹25.84 | ₹25.77 | ₹25.80 | -0.15% | 22,712 |
| 14:40 | ₹25.80 | ₹25.83 | ₹25.76 | ₹25.79 | -0.04% | 17,308 |
| 14:45 | ₹25.79 | ₹25.80 | ₹25.73 | ₹25.76 | -0.12% | 14,283 |
| 14:50 | ₹25.72 | ₹25.77 | ₹25.72 | ₹25.76 | +0.00% | 18,882 |
| 14:55 | ₹25.79 | ₹25.79 | ₹25.70 | ₹25.70 | -0.23% | 27,649 |
| 15:00 | ₹25.74 | ₹25.74 | ₹25.68 | ₹25.73 | +0.12% | 22,395 |
| 15:05 | ₹25.70 | ₹25.75 | ₹25.70 | ₹25.70 | -0.12% | 17,192 |
| 15:10 | ₹25.70 | ₹25.74 | ₹25.66 | ₹25.71 | +0.04% | 31,783 |
| 15:15 | ₹25.70 | ₹25.75 | ₹25.68 | ₹25.70 | -0.04% | 39,482 |
| 15:20 | ₹25.70 | ₹25.72 | ₹25.68 | ₹25.72 | +0.08% | 20,420 |
| 15:25 | ₹25.72 | ₹25.81 | ₹25.68 | ₹25.78 | +0.23% | 88,589 |
| 15:50 | ₹25.70 | ₹25.70 | ₹25.70 | ₹25.70 | -0.31% | 710 |