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.
28 Sep 2026
exchange daily bar: O ₹26.60 · H ₹26.79 · L ₹25.86 · C ₹25.9876 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 | ₹26.65 | ₹26.75 | ₹26.46 | ₹26.59 | — | 181,367 |
| 09:20 | ₹26.59 | ₹26.79 | ₹26.59 | ₹26.69 | +0.38% | 141,436 |
| 09:25 | ₹26.67 | ₹26.74 | ₹26.56 | ₹26.56 | -0.49% | 81,195 |
| 09:30 | ₹26.61 | ₹26.61 | ₹26.52 | ₹26.58 | +0.08% | 28,548 |
| 09:35 | ₹26.56 | ₹26.56 | ₹26.50 | ₹26.53 | -0.19% | 11,886 |
| 09:40 | ₹26.53 | ₹26.53 | ₹26.43 | ₹26.43 | -0.38% | 39,564 |
| 09:45 | ₹26.43 | ₹26.53 | ₹26.43 | ₹26.47 | +0.15% | 97,016 |
| 09:50 | ₹26.52 | ₹26.57 | ₹26.49 | ₹26.56 | +0.34% | 11,380 |
| 09:55 | ₹26.56 | ₹26.56 | ₹26.53 | ₹26.56 | +0.00% | 3,633 |
| 10:00 | ₹26.53 | ₹26.59 | ₹26.53 | ₹26.54 | -0.08% | 67,655 |
| 10:05 | ₹26.54 | ₹26.57 | ₹26.49 | ₹26.51 | -0.11% | 5,623 |
| 10:10 | ₹26.48 | ₹26.51 | ₹26.46 | ₹26.50 | -0.04% | 29,243 |
| 10:15 | ₹26.49 | ₹26.52 | ₹26.43 | ₹26.46 | -0.15% | 25,769 |
| 10:20 | ₹26.46 | ₹26.46 | ₹26.43 | ₹26.43 | -0.11% | 5,328 |
| 10:25 | ₹26.49 | ₹26.53 | ₹26.40 | ₹26.44 | +0.04% | 229,287 |
| 10:30 | ₹26.44 | ₹26.50 | ₹26.44 | ₹26.46 | +0.08% | 5,586 |
| 10:35 | ₹26.48 | ₹26.50 | ₹26.45 | ₹26.46 | +0.00% | 4,403 |
| 10:40 | ₹26.46 | ₹26.46 | ₹26.40 | ₹26.42 | -0.15% | 37,355 |
| 10:45 | ₹26.43 | ₹26.48 | ₹26.42 | ₹26.42 | +0.00% | 27,147 |
| 10:50 | ₹26.45 | ₹26.45 | ₹26.42 | ₹26.44 | +0.08% | 2,182 |
| 10:55 | ₹26.44 | ₹26.45 | ₹26.42 | ₹26.44 | +0.00% | 12,915 |
| 11:00 | ₹26.42 | ₹26.44 | ₹26.41 | ₹26.42 | -0.08% | 2,044 |
| 11:05 | ₹26.42 | ₹26.42 | ₹26.38 | ₹26.39 | -0.11% | 56,712 |
| 11:10 | ₹26.38 | ₹26.42 | ₹26.38 | ₹26.40 | +0.04% | 3,228 |
| 11:15 | ₹26.38 | ₹26.39 | ₹26.33 | ₹26.36 | -0.15% | 39,375 |
| 11:20 | ₹26.37 | ₹26.37 | ₹26.32 | ₹26.34 | -0.08% | 7,507 |
| 11:25 | ₹26.34 | ₹26.40 | ₹26.30 | ₹26.30 | -0.15% | 22,238 |
| 11:30 | ₹26.35 | ₹26.37 | ₹26.32 | ₹26.37 | +0.27% | 14,947 |
| 11:35 | ₹26.35 | ₹26.36 | ₹26.34 | ₹26.34 | -0.11% | 2,396 |
| 11:40 | ₹26.36 | ₹26.39 | ₹26.35 | ₹26.35 | +0.04% | 2,627 |
| 11:45 | ₹26.38 | ₹26.38 | ₹26.27 | ₹26.31 | -0.15% | 194,475 |
| 11:50 | ₹26.31 | ₹26.34 | ₹26.30 | ₹26.31 | +0.00% | 6,425 |
| 11:55 | ₹26.31 | ₹26.32 | ₹26.26 | ₹26.28 | -0.11% | 18,362 |
| 12:00 | ₹26.32 | ₹26.32 | ₹26.23 | ₹26.23 | -0.19% | 113,592 |
| 12:05 | ₹26.24 | ₹26.25 | ₹26.23 | ₹26.25 | +0.08% | 6,854 |
| 12:10 | ₹26.23 | ₹26.25 | ₹26.23 | ₹26.25 | +0.00% | 3,759 |
| 12:15 | ₹26.25 | ₹26.25 | ₹26.19 | ₹26.22 | -0.11% | 57,016 |
| 12:20 | ₹26.21 | ₹26.23 | ₹26.19 | ₹26.23 | +0.04% | 17,110 |
| 12:25 | ₹26.25 | ₹26.28 | ₹26.19 | ₹26.24 | +0.04% | 50,500 |
| 12:30 | ₹26.24 | ₹26.24 | ₹26.20 | ₹26.20 | -0.15% | 3,023 |
| 12:35 | ₹26.19 | ₹26.20 | ₹26.17 | ₹26.17 | -0.11% | 27,536 |
| 12:40 | ₹26.18 | ₹26.20 | ₹26.18 | ₹26.20 | +0.11% | 4,177 |
| 12:45 | ₹26.20 | ₹26.20 | ₹26.13 | ₹26.15 | -0.19% | 16,649 |
| 12:50 | ₹26.15 | ₹26.16 | ₹26.13 | ₹26.13 | -0.08% | 4,839 |
| 12:56 | ₹26.12 | ₹26.18 | ₹26.12 | ₹26.15 | +0.08% | 35,276 |
| 13:00 | ₹26.15 | ₹26.15 | ₹26.12 | ₹26.15 | +0.00% | 1,367 |
| 13:05 | ₹26.15 | ₹26.15 | ₹26.07 | ₹26.09 | -0.23% | 68,951 |
| 13:10 | ₹26.08 | ₹26.10 | ₹26.05 | ₹26.09 | +0.00% | 94,635 |
| 13:15 | ₹26.06 | ₹26.10 | ₹26.05 | ₹26.10 | +0.04% | 2,390 |
| 13:20 | ₹26.10 | ₹26.10 | ₹26.06 | ₹26.10 | +0.00% | 15,005 |
| 13:25 | ₹26.10 | ₹26.12 | ₹26.10 | ₹26.12 | +0.08% | 31,790 |
| 13:30 | ₹26.12 | ₹26.12 | ₹26.06 | ₹26.09 | -0.11% | 18,488 |
| 13:35 | ₹26.08 | ₹26.10 | ₹26.06 | ₹26.10 | +0.04% | 9,514 |
| 13:40 | ₹26.08 | ₹26.12 | ₹26.06 | ₹26.08 | -0.08% | 16,783 |
| 13:46 | ₹26.10 | ₹26.11 | ₹26.08 | ₹26.08 | +0.00% | 7,189 |
| 13:50 | ₹26.10 | ₹26.10 | ₹26.06 | ₹26.09 | +0.04% | 23,813 |
| 13:55 | ₹26.09 | ₹26.10 | ₹26.05 | ₹26.08 | -0.04% | 11,887 |
| 14:00 | ₹26.06 | ₹26.08 | ₹26.03 | ₹26.03 | -0.19% | 8,603 |
| 14:05 | ₹26.03 | ₹26.06 | ₹26.03 | ₹26.05 | +0.08% | 4,029 |
| 14:10 | ₹26.03 | ₹26.06 | ₹26.00 | ₹26.04 | -0.04% | 149,625 |
| 14:15 | ₹26.02 | ₹26.04 | ₹25.95 | ₹25.98 | -0.23% | 57,112 |
| 14:20 | ₹25.98 | ₹25.99 | ₹25.95 | ₹25.98 | +0.00% | 32,565 |
| 14:25 | ₹25.98 | ₹25.98 | ₹25.95 | ₹25.96 | -0.08% | 8,876 |
| 14:30 | ₹25.96 | ₹25.96 | ₹25.90 | ₹25.95 | -0.04% | 41,757 |
| 14:35 | ₹25.92 | ₹25.95 | ₹25.86 | ₹25.87 | -0.31% | 90,747 |
| 14:40 | ₹25.89 | ₹25.96 | ₹25.87 | ₹25.95 | +0.31% | 35,879 |
| 14:45 | ₹25.95 | ₹25.98 | ₹25.89 | ₹25.94 | -0.04% | 50,308 |
| 14:50 | ₹25.97 | ₹25.97 | ₹25.93 | ₹25.96 | +0.08% | 13,817 |
| 14:55 | ₹25.96 | ₹25.97 | ₹25.93 | ₹25.93 | -0.12% | 27,254 |
| 15:00 | ₹25.92 | ₹25.97 | ₹25.92 | ₹25.94 | +0.04% | 78,106 |
| 15:05 | ₹25.97 | ₹25.97 | ₹25.94 | ₹25.96 | +0.08% | 44,007 |
| 15:10 | ₹25.95 | ₹26.03 | ₹25.86 | ₹26.03 | +0.27% | 144,164 |
| 15:15 | ₹26.02 | ₹26.02 | ₹25.91 | ₹25.91 | -0.46% | 110,321 |
| 15:20 | ₹25.91 | ₹25.95 | ₹25.88 | ₹25.92 | +0.04% | 60,604 |
| 15:25 | ₹25.94 | ₹26.20 | ₹25.90 | ₹26.14 | +0.85% | 144,800 |
| 15:30 | ₹26.14 | ₹26.14 | ₹26.14 | ₹26.14 | +0.00% | 600 |