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.
30 Sep 2026
exchange daily bar: O ₹26.01 · H ₹26.52 · L ₹25.75 · C ₹25.8775 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 | ₹26.09 | ₹26.34 | ₹26.03 | ₹26.34 | — | 217,243 |
| 09:20 | ₹26.26 | ₹26.44 | ₹26.26 | ₹26.42 | +0.30% | 213,365 |
| 09:25 | ₹26.42 | ₹26.42 | ₹26.30 | ₹26.36 | -0.23% | 57,624 |
| 09:30 | ₹26.40 | ₹26.40 | ₹26.20 | ₹26.24 | -0.46% | 77,815 |
| 09:35 | ₹26.24 | ₹26.30 | ₹26.21 | ₹26.30 | +0.23% | 32,866 |
| 09:40 | ₹26.21 | ₹26.27 | ₹26.21 | ₹26.26 | -0.15% | 37,490 |
| 09:45 | ₹26.26 | ₹26.32 | ₹26.24 | ₹26.24 | -0.08% | 9,963 |
| 09:50 | ₹26.25 | ₹26.26 | ₹26.21 | ₹26.25 | +0.04% | 17,719 |
| 09:55 | ₹26.26 | ₹26.37 | ₹26.25 | ₹26.36 | +0.42% | 27,548 |
| 10:00 | ₹26.34 | ₹26.34 | ₹26.21 | ₹26.27 | -0.34% | 52,881 |
| 10:05 | ₹26.27 | ₹26.29 | ₹26.23 | ₹26.27 | +0.00% | 5,838 |
| 10:10 | ₹26.25 | ₹26.34 | ₹26.25 | ₹26.34 | +0.27% | 37,285 |
| 10:15 | ₹26.34 | ₹26.38 | ₹26.33 | ₹26.38 | +0.15% | 28,300 |
| 10:20 | ₹26.36 | ₹26.38 | ₹26.31 | ₹26.31 | -0.27% | 42,724 |
| 10:25 | ₹26.31 | ₹26.35 | ₹26.26 | ₹26.32 | +0.04% | 8,002 |
| 10:30 | ₹26.35 | ₹26.35 | ₹26.25 | ₹26.26 | -0.23% | 13,733 |
| 10:35 | ₹26.25 | ₹26.29 | ₹26.23 | ₹26.28 | +0.08% | 16,521 |
| 10:40 | ₹26.25 | ₹26.25 | ₹26.15 | ₹26.15 | -0.49% | 33,367 |
| 10:45 | ₹26.18 | ₹26.21 | ₹26.14 | ₹26.18 | +0.11% | 32,696 |
| 10:50 | ₹26.22 | ₹26.23 | ₹26.18 | ₹26.23 | +0.19% | 25,669 |
| 10:55 | ₹26.20 | ₹26.23 | ₹26.16 | ₹26.16 | -0.27% | 5,413 |
| 11:00 | ₹26.16 | ₹26.22 | ₹26.16 | ₹26.20 | +0.15% | 4,576 |
| 11:05 | ₹26.20 | ₹26.20 | ₹26.16 | ₹26.16 | -0.15% | 2,044 |
| 11:10 | ₹26.16 | ₹26.20 | ₹26.12 | ₹26.12 | -0.15% | 24,942 |
| 11:15 | ₹26.09 | ₹26.10 | ₹26.04 | ₹26.07 | -0.19% | 19,875 |
| 11:20 | ₹26.06 | ₹26.12 | ₹26.06 | ₹26.11 | +0.15% | 7,626 |
| 11:25 | ₹26.11 | ₹26.17 | ₹26.07 | ₹26.17 | +0.23% | 4,235 |
| 11:30 | ₹26.15 | ₹26.17 | ₹26.10 | ₹26.15 | -0.08% | 47,395 |
| 11:35 | ₹26.15 | ₹26.23 | ₹26.11 | ₹26.21 | +0.23% | 6,168 |
| 11:40 | ₹26.20 | ₹26.25 | ₹26.18 | ₹26.21 | +0.00% | 7,467 |
| 11:45 | ₹26.21 | ₹26.29 | ₹26.21 | ₹26.26 | +0.19% | 27,898 |
| 11:50 | ₹26.26 | ₹26.34 | ₹26.25 | ₹26.27 | +0.04% | 33,275 |
| 11:55 | ₹26.31 | ₹26.33 | ₹26.29 | ₹26.30 | +0.11% | 8,530 |
| 12:00 | ₹26.30 | ₹26.32 | ₹26.30 | ₹26.30 | +0.00% | 3,220 |
| 12:05 | ₹26.28 | ₹26.28 | ₹26.18 | ₹26.19 | -0.42% | 26,285 |
| 12:10 | ₹26.20 | ₹26.24 | ₹26.12 | ₹26.24 | +0.19% | 30,125 |
| 12:15 | ₹26.22 | ₹26.23 | ₹26.22 | ₹26.22 | -0.08% | 2,065 |
| 12:20 | ₹26.25 | ₹26.34 | ₹26.22 | ₹26.34 | +0.46% | 20,693 |
| 12:25 | ₹26.37 | ₹26.39 | ₹26.30 | ₹26.32 | -0.08% | 26,146 |
| 12:30 | ₹26.32 | ₹26.36 | ₹26.29 | ₹26.35 | +0.11% | 25,549 |
| 12:36 | ₹26.33 | ₹26.35 | ₹26.31 | ₹26.31 | -0.15% | 2,200 |
| 12:40 | ₹26.29 | ₹26.32 | ₹26.28 | ₹26.32 | +0.04% | 2,041 |
| 12:45 | ₹26.29 | ₹26.36 | ₹26.29 | ₹26.36 | +0.15% | 6,930 |
| 12:50 | ₹26.34 | ₹26.35 | ₹26.31 | ₹26.31 | -0.19% | 3,104 |
| 12:55 | ₹26.32 | ₹26.39 | ₹26.32 | ₹26.35 | +0.15% | 14,671 |
| 13:00 | ₹26.35 | ₹26.40 | ₹26.35 | ₹26.40 | +0.19% | 18,131 |
| 13:06 | ₹26.40 | ₹26.40 | ₹26.37 | ₹26.40 | +0.00% | 7,482 |
| 13:10 | ₹26.44 | ₹26.52 | ₹26.40 | ₹26.41 | +0.04% | 101,573 |
| 13:15 | ₹26.40 | ₹26.46 | ₹26.40 | ₹26.45 | +0.15% | 16,928 |
| 13:20 | ₹26.44 | ₹26.51 | ₹26.44 | ₹26.49 | +0.15% | 12,417 |
| 13:25 | ₹26.49 | ₹26.50 | ₹26.47 | ₹26.47 | -0.08% | 14,935 |
| 13:30 | ₹26.49 | ₹26.50 | ₹26.46 | ₹26.50 | +0.11% | 5,370 |
| 13:35 | ₹26.50 | ₹26.50 | ₹26.38 | ₹26.38 | -0.45% | 14,703 |
| 13:40 | ₹26.38 | ₹26.38 | ₹26.32 | ₹26.32 | -0.23% | 5,927 |
| 13:45 | ₹26.32 | ₹26.35 | ₹26.26 | ₹26.27 | -0.19% | 40,831 |
| 13:51 | ₹26.31 | ₹26.33 | ₹26.30 | ₹26.30 | +0.11% | 12,177 |
| 13:55 | ₹26.28 | ₹26.30 | ₹26.27 | ₹26.29 | -0.04% | 18,718 |
| 14:00 | ₹26.30 | ₹26.30 | ₹26.14 | ₹26.16 | -0.49% | 69,055 |
| 14:05 | ₹26.15 | ₹26.18 | ₹26.15 | ₹26.18 | +0.08% | 34,207 |
| 14:10 | ₹26.18 | ₹26.18 | ₹26.10 | ₹26.14 | -0.15% | 65,039 |
| 14:15 | ₹26.14 | ₹26.15 | ₹26.07 | ₹26.10 | -0.15% | 57,757 |
| 14:20 | ₹26.10 | ₹26.15 | ₹26.08 | ₹26.12 | +0.08% | 14,456 |
| 14:25 | ₹26.12 | ₹26.12 | ₹25.94 | ₹26.00 | -0.46% | 108,043 |
| 14:30 | ₹25.99 | ₹26.04 | ₹25.96 | ₹26.00 | +0.00% | 10,593 |
| 14:35 | ₹25.98 | ₹25.99 | ₹25.90 | ₹25.95 | -0.19% | 263,240 |
| 14:40 | ₹25.95 | ₹25.95 | ₹25.88 | ₹25.92 | -0.12% | 15,911 |
| 14:45 | ₹25.92 | ₹25.99 | ₹25.92 | ₹25.99 | +0.27% | 25,167 |
| 14:50 | ₹25.99 | ₹26.01 | ₹25.96 | ₹25.99 | +0.00% | 16,068 |
| 14:55 | ₹25.99 | ₹25.99 | ₹25.92 | ₹25.93 | -0.23% | 13,058 |
| 15:00 | ₹25.94 | ₹25.95 | ₹25.91 | ₹25.94 | +0.04% | 17,849 |
| 15:05 | ₹25.94 | ₹25.94 | ₹25.82 | ₹25.90 | -0.15% | 94,549 |
| 15:10 | ₹25.89 | ₹25.93 | ₹25.81 | ₹25.87 | -0.12% | 98,717 |
| 15:15 | ₹25.86 | ₹25.88 | ₹25.80 | ₹25.82 | -0.19% | 13,392 |
| 15:20 | ₹25.84 | ₹25.94 | ₹25.81 | ₹25.90 | +0.31% | 38,101 |
| 15:25 | ₹25.91 | ₹25.93 | ₹25.75 | ₹25.75 | -0.58% | 49,177 |