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.
29 Sep 2026
exchange daily bar: O ₹25.98 · H ₹26.02 · L ₹25.28 · C ₹25.8875 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
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹25.91 | ₹26.02 | ₹25.72 | ₹25.72 | — | 178,354 |
| 09:20 | ₹25.76 | ₹25.76 | ₹25.53 | ₹25.56 | -0.62% | 121,160 |
| 09:25 | ₹25.55 | ₹25.56 | ₹25.29 | ₹25.37 | -0.74% | 296,944 |
| 09:30 | ₹25.40 | ₹25.44 | ₹25.28 | ₹25.40 | +0.12% | 191,204 |
| 09:35 | ₹25.39 | ₹25.44 | ₹25.32 | ₹25.38 | -0.08% | 93,210 |
| 09:40 | ₹25.37 | ₹25.48 | ₹25.34 | ₹25.43 | +0.20% | 28,600 |
| 09:45 | ₹25.43 | ₹25.43 | ₹25.36 | ₹25.36 | -0.28% | 23,106 |
| 09:50 | ₹25.37 | ₹25.40 | ₹25.35 | ₹25.38 | +0.08% | 40,508 |
| 09:55 | ₹25.40 | ₹25.45 | ₹25.40 | ₹25.40 | +0.08% | 55,258 |
| 10:00 | ₹25.40 | ₹25.42 | ₹25.34 | ₹25.37 | -0.12% | 70,395 |
| 10:05 | ₹25.40 | ₹25.40 | ₹25.37 | ₹25.38 | +0.04% | 67,962 |
| 10:10 | ₹25.38 | ₹25.40 | ₹25.36 | ₹25.39 | +0.04% | 11,531 |
| 10:15 | ₹25.39 | ₹25.45 | ₹25.39 | ₹25.42 | +0.12% | 42,667 |
| 10:20 | ₹25.42 | ₹25.43 | ₹25.37 | ₹25.43 | +0.04% | 16,796 |
| 10:25 | ₹25.43 | ₹25.52 | ₹25.43 | ₹25.49 | +0.24% | 90,412 |
| 10:30 | ₹25.49 | ₹25.50 | ₹25.38 | ₹25.41 | -0.31% | 18,323 |
| 10:36 | ₹25.43 | ₹25.43 | ₹25.40 | ₹25.41 | +0.00% | 18,978 |
| 10:40 | ₹25.41 | ₹25.49 | ₹25.41 | ₹25.49 | +0.31% | 17,809 |
| 10:45 | ₹25.47 | ₹25.50 | ₹25.43 | ₹25.49 | +0.00% | 17,183 |
| 10:50 | ₹25.50 | ₹25.59 | ₹25.46 | ₹25.56 | +0.27% | 65,635 |
| 10:55 | ₹25.56 | ₹25.63 | ₹25.53 | ₹25.60 | +0.16% | 43,713 |
| 11:00 | ₹25.62 | ₹25.62 | ₹25.55 | ₹25.60 | +0.00% | 16,054 |
| 11:05 | ₹25.60 | ₹25.63 | ₹25.57 | ₹25.58 | -0.08% | 13,295 |
| 11:10 | ₹25.59 | ₹25.78 | ₹25.59 | ₹25.78 | +0.78% | 64,236 |
| 11:15 | ₹25.78 | ₹25.87 | ₹25.78 | ₹25.83 | +0.19% | 83,069 |
| 11:20 | ₹25.80 | ₹25.84 | ₹25.76 | ₹25.76 | -0.27% | 31,827 |
| 11:25 | ₹25.76 | ₹25.77 | ₹25.73 | ₹25.76 | +0.00% | 4,656 |
| 11:30 | ₹25.76 | ₹25.83 | ₹25.76 | ₹25.76 | +0.00% | 76,208 |
| 11:35 | ₹25.80 | ₹25.83 | ₹25.77 | ₹25.77 | +0.04% | 5,285 |
| 11:40 | ₹25.81 | ₹25.83 | ₹25.79 | ₹25.83 | +0.23% | 49,799 |
| 11:45 | ₹25.78 | ₹25.83 | ₹25.77 | ₹25.77 | -0.23% | 19,987 |
| 11:50 | ₹25.77 | ₹25.82 | ₹25.75 | ₹25.80 | +0.12% | 24,505 |
| 11:55 | ₹25.80 | ₹25.83 | ₹25.78 | ₹25.83 | +0.12% | 21,692 |
| 12:00 | ₹25.83 | ₹25.85 | ₹25.79 | ₹25.80 | -0.12% | 15,578 |
| 12:05 | ₹25.85 | ₹25.88 | ₹25.82 | ₹25.84 | +0.16% | 33,819 |
| 12:10 | ₹25.84 | ₹25.87 | ₹25.78 | ₹25.78 | -0.23% | 4,250 |
| 12:15 | ₹25.81 | ₹25.81 | ₹25.75 | ₹25.77 | -0.04% | 24,072 |
| 12:20 | ₹25.77 | ₹25.79 | ₹25.72 | ₹25.79 | +0.08% | 16,869 |
| 12:25 | ₹25.76 | ₹25.76 | ₹25.68 | ₹25.70 | -0.35% | 9,591 |
| 12:30 | ₹25.67 | ₹25.69 | ₹25.61 | ₹25.62 | -0.31% | 29,621 |
| 12:35 | ₹25.63 | ₹25.80 | ₹25.63 | ₹25.78 | +0.62% | 20,858 |
| 12:40 | ₹25.81 | ₹25.81 | ₹25.77 | ₹25.79 | +0.04% | 12,858 |
| 12:45 | ₹25.80 | ₹25.80 | ₹25.76 | ₹25.79 | +0.00% | 5,080 |
| 12:50 | ₹25.79 | ₹25.81 | ₹25.74 | ₹25.74 | -0.19% | 57,708 |
| 12:55 | ₹25.72 | ₹25.80 | ₹25.72 | ₹25.78 | +0.16% | 14,004 |
| 13:00 | ₹25.78 | ₹25.82 | ₹25.76 | ₹25.79 | +0.04% | 22,752 |
| 13:05 | ₹25.75 | ₹25.83 | ₹25.75 | ₹25.83 | +0.16% | 35,221 |
| 13:10 | ₹25.82 | ₹25.83 | ₹25.80 | ₹25.82 | -0.04% | 4,242 |
| 13:15 | ₹25.82 | ₹25.82 | ₹25.78 | ₹25.78 | -0.15% | 6,177 |
| 13:20 | ₹25.81 | ₹25.82 | ₹25.77 | ₹25.77 | -0.04% | 10,171 |
| 13:25 | ₹25.77 | ₹25.79 | ₹25.74 | ₹25.79 | +0.08% | 3,431 |
| 13:30 | ₹25.76 | ₹25.80 | ₹25.76 | ₹25.78 | -0.04% | 25,341 |
| 13:35 | ₹25.78 | ₹25.78 | ₹25.68 | ₹25.72 | -0.23% | 18,505 |
| 13:40 | ₹25.72 | ₹25.79 | ₹25.69 | ₹25.76 | +0.16% | 28,271 |
| 13:45 | ₹25.72 | ₹25.83 | ₹25.72 | ₹25.83 | +0.27% | 29,331 |
| 13:50 | ₹25.80 | ₹25.88 | ₹25.80 | ₹25.86 | +0.12% | 17,089 |
| 13:55 | ₹25.86 | ₹25.86 | ₹25.82 | ₹25.83 | -0.12% | 11,604 |
| 14:00 | ₹25.86 | ₹25.86 | ₹25.79 | ₹25.83 | +0.00% | 5,214 |
| 14:05 | ₹25.83 | ₹25.92 | ₹25.79 | ₹25.89 | +0.23% | 94,399 |
| 14:10 | ₹25.89 | ₹25.93 | ₹25.86 | ₹25.92 | +0.12% | 13,689 |
| 14:15 | ₹25.92 | ₹25.92 | ₹25.82 | ₹25.84 | -0.31% | 25,583 |
| 14:20 | ₹25.84 | ₹25.85 | ₹25.82 | ₹25.85 | +0.04% | 18,028 |
| 14:25 | ₹25.83 | ₹25.89 | ₹25.81 | ₹25.87 | +0.08% | 12,236 |
| 14:30 | ₹25.88 | ₹25.91 | ₹25.85 | ₹25.89 | +0.08% | 10,391 |
| 14:35 | ₹25.86 | ₹25.89 | ₹25.86 | ₹25.86 | -0.12% | 14,880 |
| 14:40 | ₹25.89 | ₹25.89 | ₹25.84 | ₹25.87 | +0.04% | 13,893 |
| 14:45 | ₹25.84 | ₹25.90 | ₹25.84 | ₹25.89 | +0.08% | 6,800 |
| 14:50 | ₹25.89 | ₹25.90 | ₹25.86 | ₹25.86 | -0.12% | 10,831 |
| 14:55 | ₹25.89 | ₹25.89 | ₹25.83 | ₹25.83 | -0.12% | 19,189 |
| 15:00 | ₹25.83 | ₹25.93 | ₹25.81 | ₹25.90 | +0.27% | 64,163 |
| 15:05 | ₹25.86 | ₹25.89 | ₹25.85 | ₹25.85 | -0.19% | 51,918 |
| 15:10 | ₹25.90 | ₹25.95 | ₹25.84 | ₹25.89 | +0.15% | 75,369 |
| 15:15 | ₹25.90 | ₹25.90 | ₹25.84 | ₹25.85 | -0.15% | 66,049 |
| 15:20 | ₹25.85 | ₹25.90 | ₹25.83 | ₹25.89 | +0.15% | 32,340 |
| 15:25 | ₹25.89 | ₹25.95 | ₹25.85 | ₹25.85 | -0.15% | 67,581 |