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.
5 Oct 2026
exchange daily bar: O ₹25.52 · H ₹26.02 · L ₹25.30 · C ₹25.4477 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
77 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹25.52 | ₹25.80 | ₹25.52 | ₹25.73 | — | 140,274 |
| 09:20 | ₹25.74 | ₹25.74 | ₹25.59 | ₹25.60 | -0.51% | 64,089 |
| 09:25 | ₹25.55 | ₹25.66 | ₹25.50 | ₹25.61 | +0.04% | 51,332 |
| 09:30 | ₹25.59 | ₹25.80 | ₹25.59 | ₹25.77 | +0.62% | 37,694 |
| 09:35 | ₹25.79 | ₹25.85 | ₹25.74 | ₹25.85 | +0.31% | 120,364 |
| 09:40 | ₹25.85 | ₹25.87 | ₹25.82 | ₹25.85 | +0.00% | 26,420 |
| 09:45 | ₹25.84 | ₹26.02 | ₹25.84 | ₹26.02 | +0.66% | 114,231 |
| 09:50 | ₹26.00 | ₹26.00 | ₹25.88 | ₹25.88 | -0.54% | 17,458 |
| 09:55 | ₹25.94 | ₹25.95 | ₹25.78 | ₹25.80 | -0.31% | 28,585 |
| 10:00 | ₹25.80 | ₹25.82 | ₹25.75 | ₹25.75 | -0.19% | 21,722 |
| 10:05 | ₹25.76 | ₹25.76 | ₹25.68 | ₹25.71 | -0.16% | 22,073 |
| 10:10 | ₹25.74 | ₹25.74 | ₹25.70 | ₹25.73 | +0.08% | 1,666 |
| 10:15 | ₹25.73 | ₹25.73 | ₹25.67 | ₹25.69 | -0.16% | 18,461 |
| 10:20 | ₹25.69 | ₹25.69 | ₹25.61 | ₹25.63 | -0.23% | 25,627 |
| 10:25 | ₹25.63 | ₹25.64 | ₹25.56 | ₹25.61 | -0.08% | 11,714 |
| 10:30 | ₹25.64 | ₹25.67 | ₹25.60 | ₹25.67 | +0.23% | 18,739 |
| 10:35 | ₹25.63 | ₹25.68 | ₹25.55 | ₹25.55 | -0.47% | 53,821 |
| 10:40 | ₹25.57 | ₹25.61 | ₹25.57 | ₹25.61 | +0.23% | 27,303 |
| 10:45 | ₹25.61 | ₹25.61 | ₹25.55 | ₹25.56 | -0.20% | 3,417 |
| 10:50 | ₹25.58 | ₹25.58 | ₹25.52 | ₹25.52 | -0.16% | 20,217 |
| 10:55 | ₹25.51 | ₹25.58 | ₹25.48 | ₹25.58 | +0.24% | 34,327 |
| 11:00 | ₹25.58 | ₹25.60 | ₹25.55 | ₹25.60 | +0.08% | 22,686 |
| 11:05 | ₹25.60 | ₹25.60 | ₹25.56 | ₹25.59 | -0.04% | 5,199 |
| 11:10 | ₹25.59 | ₹25.59 | ₹25.54 | ₹25.56 | -0.12% | 3,671 |
| 11:16 | ₹25.56 | ₹25.58 | ₹25.54 | ₹25.56 | +0.00% | 426 |
| 11:20 | ₹25.55 | ₹25.56 | ₹25.51 | ₹25.52 | -0.16% | 2,386 |
| 11:25 | ₹25.54 | ₹25.57 | ₹25.50 | ₹25.57 | +0.20% | 31,182 |
| 11:30 | ₹25.57 | ₹25.57 | ₹25.51 | ₹25.55 | -0.08% | 31,279 |
| 11:35 | ₹25.55 | ₹25.56 | ₹25.47 | ₹25.50 | -0.20% | 20,810 |
| 11:40 | ₹25.50 | ₹25.55 | ₹25.49 | ₹25.49 | -0.04% | 5,421 |
| 11:45 | ₹25.50 | ₹25.50 | ₹25.41 | ₹25.43 | -0.24% | 58,406 |
| 11:50 | ₹25.41 | ₹25.49 | ₹25.41 | ₹25.49 | +0.24% | 10,134 |
| 11:55 | ₹25.47 | ₹25.50 | ₹25.44 | ₹25.44 | -0.20% | 6,747 |
| 12:00 | ₹25.45 | ₹25.45 | ₹25.38 | ₹25.45 | +0.04% | 43,966 |
| 12:05 | ₹25.44 | ₹25.44 | ₹25.38 | ₹25.39 | -0.24% | 2,636 |
| 12:10 | ₹25.38 | ₹25.41 | ₹25.38 | ₹25.38 | -0.04% | 56,474 |
| 12:15 | ₹25.37 | ₹25.43 | ₹25.37 | ₹25.43 | +0.20% | 53,271 |
| 12:20 | ₹25.43 | ₹25.44 | ₹25.41 | ₹25.44 | +0.04% | 2,925 |
| 12:25 | ₹25.41 | ₹25.46 | ₹25.41 | ₹25.43 | -0.04% | 1,769 |
| 12:30 | ₹25.43 | ₹25.43 | ₹25.40 | ₹25.43 | +0.00% | 1,450 |
| 12:35 | ₹25.43 | ₹25.43 | ₹25.40 | ₹25.40 | -0.12% | 1,376 |
| 12:40 | ₹25.39 | ₹25.41 | ₹25.39 | ₹25.41 | +0.04% | 957 |
| 12:45 | ₹25.39 | ₹25.43 | ₹25.39 | ₹25.40 | -0.04% | 3,588 |
| 12:50 | ₹25.42 | ₹25.43 | ₹25.39 | ₹25.42 | +0.08% | 10,942 |
| 12:55 | ₹25.40 | ₹25.46 | ₹25.39 | ₹25.42 | +0.00% | 29,878 |
| 13:00 | ₹25.42 | ₹25.44 | ₹25.40 | ₹25.41 | -0.04% | 3,649 |
| 13:05 | ₹25.39 | ₹25.40 | ₹25.35 | ₹25.40 | -0.04% | 64,370 |
| 13:10 | ₹25.40 | ₹25.40 | ₹25.36 | ₹25.36 | -0.16% | 2,586 |
| 13:16 | ₹25.37 | ₹25.40 | ₹25.37 | ₹25.37 | +0.04% | 1,674 |
| 13:20 | ₹25.36 | ₹25.40 | ₹25.36 | ₹25.40 | +0.12% | 2,622 |
| 13:25 | ₹25.40 | ₹25.40 | ₹25.37 | ₹25.37 | -0.12% | 1,087 |
| 13:30 | ₹25.38 | ₹25.44 | ₹25.38 | ₹25.43 | +0.24% | 20,218 |
| 13:35 | ₹25.41 | ₹25.53 | ₹25.41 | ₹25.53 | +0.39% | 30,137 |
| 13:40 | ₹25.51 | ₹25.63 | ₹25.50 | ₹25.53 | +0.00% | 71,250 |
| 13:45 | ₹25.54 | ₹25.58 | ₹25.50 | ₹25.55 | +0.08% | 22,049 |
| 13:50 | ₹25.55 | ₹25.62 | ₹25.54 | ₹25.58 | +0.12% | 63,004 |
| 13:55 | ₹25.58 | ₹25.62 | ₹25.56 | ₹25.60 | +0.08% | 211,238 |
| 14:00 | ₹25.60 | ₹25.61 | ₹25.51 | ₹25.51 | -0.35% | 11,103 |
| 14:05 | ₹25.51 | ₹25.56 | ₹25.50 | ₹25.52 | +0.04% | 9,863 |
| 14:10 | ₹25.57 | ₹25.59 | ₹25.55 | ₹25.59 | +0.27% | 7,079 |
| 14:15 | ₹25.56 | ₹25.59 | ₹25.52 | ₹25.58 | -0.04% | 5,360 |
| 14:20 | ₹25.55 | ₹25.58 | ₹25.54 | ₹25.57 | -0.04% | 540 |
| 14:26 | ₹25.57 | ₹25.58 | ₹25.54 | ₹25.54 | -0.12% | 21,772 |
| 14:30 | ₹25.56 | ₹25.58 | ₹25.53 | ₹25.53 | -0.04% | 5,014 |
| 14:35 | ₹25.53 | ₹25.57 | ₹25.52 | ₹25.57 | +0.16% | 5,421 |
| 14:40 | ₹25.56 | ₹25.56 | ₹25.52 | ₹25.53 | -0.16% | 6,211 |
| 14:45 | ₹25.53 | ₹25.56 | ₹25.51 | ₹25.54 | +0.04% | 13,698 |
| 14:50 | ₹25.51 | ₹25.57 | ₹25.51 | ₹25.57 | +0.12% | 21,666 |
| 14:55 | ₹25.52 | ₹25.57 | ₹25.45 | ₹25.45 | -0.47% | 45,480 |
| 15:00 | ₹25.48 | ₹25.48 | ₹25.42 | ₹25.43 | -0.08% | 19,501 |
| 15:05 | ₹25.46 | ₹25.47 | ₹25.41 | ₹25.43 | +0.00% | 32,496 |
| 15:10 | ₹25.46 | ₹25.50 | ₹25.37 | ₹25.45 | +0.08% | 59,666 |
| 15:15 | ₹25.45 | ₹25.49 | ₹25.45 | ₹25.49 | +0.16% | 17,704 |
| 15:20 | ₹25.49 | ₹25.54 | ₹25.41 | ₹25.45 | -0.16% | 63,278 |
| 15:25 | ₹25.45 | ₹25.49 | ₹25.30 | ₹25.45 | +0.00% | 107,322 |
| 15:52 | ₹25.44 | ₹25.44 | ₹25.44 | ₹25.44 | -0.04% | 2,000 |
| 15:57 | ₹25.44 | ₹25.44 | ₹25.44 | ₹25.44 | +0.00% | 1,200 |