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.
1 Oct 2026
exchange daily bar: O ₹25.56 · H ₹25.98 · L ₹25.02 · C ₹25.4375 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 | ₹25.71 | ₹25.77 | ₹25.47 | ₹25.74 | — | 154,901 |
| 09:20 | ₹25.74 | ₹25.76 | ₹25.62 | ₹25.68 | -0.23% | 25,793 |
| 09:25 | ₹25.64 | ₹25.69 | ₹25.57 | ₹25.62 | -0.23% | 69,328 |
| 09:30 | ₹25.64 | ₹25.73 | ₹25.56 | ₹25.68 | +0.23% | 220,317 |
| 09:35 | ₹25.67 | ₹25.67 | ₹25.58 | ₹25.61 | -0.27% | 52,300 |
| 09:40 | ₹25.63 | ₹25.85 | ₹25.60 | ₹25.71 | +0.39% | 153,169 |
| 09:45 | ₹25.70 | ₹25.74 | ₹25.65 | ₹25.71 | +0.00% | 11,185 |
| 09:50 | ₹25.74 | ₹25.75 | ₹25.67 | ₹25.68 | -0.12% | 20,786 |
| 09:55 | ₹25.65 | ₹25.74 | ₹25.64 | ₹25.74 | +0.23% | 15,833 |
| 10:00 | ₹25.75 | ₹25.98 | ₹25.74 | ₹25.93 | +0.74% | 152,314 |
| 10:05 | ₹25.91 | ₹25.94 | ₹25.84 | ₹25.92 | -0.04% | 52,244 |
| 10:10 | ₹25.90 | ₹25.90 | ₹25.83 | ₹25.86 | -0.23% | 36,660 |
| 10:15 | ₹25.90 | ₹25.93 | ₹25.85 | ₹25.85 | -0.04% | 32,447 |
| 10:20 | ₹25.86 | ₹25.86 | ₹25.79 | ₹25.79 | -0.23% | 3,588 |
| 10:25 | ₹25.78 | ₹25.79 | ₹25.71 | ₹25.72 | -0.27% | 8,716 |
| 10:30 | ₹25.70 | ₹25.79 | ₹25.70 | ₹25.78 | +0.23% | 52,000 |
| 10:35 | ₹25.76 | ₹25.82 | ₹25.76 | ₹25.78 | +0.00% | 10,814 |
| 10:40 | ₹25.84 | ₹25.84 | ₹25.75 | ₹25.84 | +0.23% | 25,358 |
| 10:45 | ₹25.83 | ₹25.84 | ₹25.76 | ₹25.78 | -0.23% | 28,678 |
| 10:50 | ₹25.76 | ₹25.84 | ₹25.76 | ₹25.80 | +0.08% | 8,063 |
| 10:55 | ₹25.76 | ₹25.80 | ₹25.75 | ₹25.80 | +0.00% | 11,638 |
| 11:01 | ₹25.78 | ₹25.78 | ₹25.69 | ₹25.69 | -0.43% | 34,074 |
| 11:05 | ₹25.69 | ₹25.72 | ₹25.66 | ₹25.66 | -0.12% | 13,965 |
| 11:10 | ₹25.65 | ₹25.72 | ₹25.65 | ₹25.72 | +0.23% | 16,564 |
| 11:15 | ₹25.72 | ₹25.73 | ₹25.68 | ₹25.73 | +0.04% | 23,195 |
| 11:21 | ₹25.72 | ₹25.73 | ₹25.67 | ₹25.67 | -0.23% | 17,667 |
| 11:25 | ₹25.67 | ₹25.69 | ₹25.62 | ₹25.64 | -0.12% | 53,620 |
| 11:30 | ₹25.67 | ₹25.67 | ₹25.60 | ₹25.66 | +0.08% | 7,749 |
| 11:35 | ₹25.66 | ₹25.71 | ₹25.64 | ₹25.70 | +0.16% | 11,045 |
| 11:41 | ₹25.70 | ₹25.75 | ₹25.68 | ₹25.68 | -0.08% | 8,484 |
| 11:45 | ₹25.71 | ₹25.71 | ₹25.68 | ₹25.69 | +0.04% | 491 |
| 11:50 | ₹25.63 | ₹25.65 | ₹25.63 | ₹25.65 | -0.16% | 26,612 |
| 11:55 | ₹25.65 | ₹25.69 | ₹25.63 | ₹25.68 | +0.12% | 3,937 |
| 12:00 | ₹25.68 | ₹25.68 | ₹25.52 | ₹25.56 | -0.47% | 83,031 |
| 12:05 | ₹25.53 | ₹25.58 | ₹25.50 | ₹25.54 | -0.08% | 31,342 |
| 12:10 | ₹25.50 | ₹25.54 | ₹25.46 | ₹25.49 | -0.20% | 64,049 |
| 12:15 | ₹25.49 | ₹25.49 | ₹25.46 | ₹25.49 | +0.00% | 1,616 |
| 12:20 | ₹25.49 | ₹25.49 | ₹25.38 | ₹25.39 | -0.39% | 180,082 |
| 12:25 | ₹25.40 | ₹25.42 | ₹25.35 | ₹25.38 | -0.04% | 13,456 |
| 12:30 | ₹25.35 | ₹25.36 | ₹25.31 | ₹25.36 | -0.08% | 3,334 |
| 12:35 | ₹25.36 | ₹25.39 | ₹25.35 | ₹25.39 | +0.12% | 10,732 |
| 12:40 | ₹25.36 | ₹25.45 | ₹25.35 | ₹25.35 | -0.16% | 87,658 |
| 12:45 | ₹25.33 | ₹25.38 | ₹25.20 | ₹25.24 | -0.43% | 121,435 |
| 12:50 | ₹25.20 | ₹25.26 | ₹25.10 | ₹25.12 | -0.48% | 49,250 |
| 12:55 | ₹25.12 | ₹25.19 | ₹25.10 | ₹25.13 | +0.04% | 79,355 |
| 13:00 | ₹25.13 | ₹25.29 | ₹25.12 | ₹25.27 | +0.56% | 33,307 |
| 13:05 | ₹25.29 | ₹25.36 | ₹25.26 | ₹25.35 | +0.32% | 19,248 |
| 13:10 | ₹25.33 | ₹25.35 | ₹25.32 | ₹25.33 | -0.08% | 31,243 |
| 13:15 | ₹25.30 | ₹25.35 | ₹25.30 | ₹25.30 | -0.12% | 50,961 |
| 13:21 | ₹25.27 | ₹25.30 | ₹25.24 | ₹25.27 | -0.12% | 14,403 |
| 13:25 | ₹25.25 | ₹25.27 | ₹25.23 | ₹25.26 | -0.04% | 22,162 |
| 13:30 | ₹25.25 | ₹25.26 | ₹25.20 | ₹25.21 | -0.20% | 80,284 |
| 13:35 | ₹25.24 | ₹25.25 | ₹25.17 | ₹25.20 | -0.04% | 51,775 |
| 13:40 | ₹25.20 | ₹25.20 | ₹25.11 | ₹25.12 | -0.32% | 20,335 |
| 13:45 | ₹25.13 | ₹25.20 | ₹25.13 | ₹25.18 | +0.24% | 56,321 |
| 13:50 | ₹25.15 | ₹25.19 | ₹25.15 | ₹25.18 | +0.00% | 3,611 |
| 13:55 | ₹25.17 | ₹25.17 | ₹25.08 | ₹25.13 | -0.20% | 38,043 |
| 14:00 | ₹25.13 | ₹25.14 | ₹25.10 | ₹25.10 | -0.12% | 14,957 |
| 14:05 | ₹25.12 | ₹25.19 | ₹25.02 | ₹25.12 | +0.08% | 225,550 |
| 14:10 | ₹25.13 | ₹25.17 | ₹25.10 | ₹25.17 | +0.20% | 78,944 |
| 14:15 | ₹25.15 | ₹25.17 | ₹25.10 | ₹25.14 | -0.12% | 21,004 |
| 14:20 | ₹25.15 | ₹25.18 | ₹25.14 | ₹25.15 | +0.04% | 16,410 |
| 14:25 | ₹25.15 | ₹25.28 | ₹25.15 | ₹25.28 | +0.52% | 95,137 |
| 14:30 | ₹25.28 | ₹25.35 | ₹25.28 | ₹25.28 | +0.00% | 28,223 |
| 14:35 | ₹25.32 | ₹25.39 | ₹25.30 | ₹25.32 | +0.16% | 23,519 |
| 14:40 | ₹25.30 | ₹25.39 | ₹25.30 | ₹25.34 | +0.08% | 75,094 |
| 14:45 | ₹25.33 | ₹25.36 | ₹25.31 | ₹25.34 | +0.00% | 16,712 |
| 14:50 | ₹25.32 | ₹25.39 | ₹25.30 | ₹25.38 | +0.16% | 28,106 |
| 14:55 | ₹25.39 | ₹25.43 | ₹25.37 | ₹25.39 | +0.04% | 54,850 |
| 15:00 | ₹25.37 | ₹25.38 | ₹25.34 | ₹25.37 | -0.08% | 14,366 |
| 15:05 | ₹25.38 | ₹25.48 | ₹25.38 | ₹25.46 | +0.35% | 68,397 |
| 15:10 | ₹25.46 | ₹25.48 | ₹25.44 | ₹25.44 | -0.08% | 29,067 |
| 15:15 | ₹25.44 | ₹25.48 | ₹25.44 | ₹25.46 | +0.08% | 23,607 |
| 15:20 | ₹25.45 | ₹25.47 | ₹25.44 | ₹25.44 | -0.08% | 37,922 |
| 15:25 | ₹25.44 | ₹25.50 | ₹25.38 | ₹25.38 | -0.24% | 85,938 |