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.
6 Oct 2026
exchange daily bar: O ₹25.58 · H ₹26.41 · L ₹25.50 · C ₹26.2275 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 | ₹25.66 | ₹25.83 | ₹25.50 | ₹25.80 | — | 133,624 |
| 09:20 | ₹25.79 | ₹25.82 | ₹25.71 | ₹25.76 | -0.16% | 102,978 |
| 09:25 | ₹25.76 | ₹25.90 | ₹25.71 | ₹25.85 | +0.35% | 66,008 |
| 09:30 | ₹25.89 | ₹25.96 | ₹25.83 | ₹25.84 | -0.04% | 43,427 |
| 09:35 | ₹25.85 | ₹25.87 | ₹25.80 | ₹25.80 | -0.15% | 16,799 |
| 09:40 | ₹25.87 | ₹25.93 | ₹25.81 | ₹25.85 | +0.19% | 58,228 |
| 09:45 | ₹25.87 | ₹25.91 | ₹25.83 | ₹25.90 | +0.19% | 5,327 |
| 09:50 | ₹25.89 | ₹25.97 | ₹25.89 | ₹25.97 | +0.27% | 100,561 |
| 09:55 | ₹25.98 | ₹25.98 | ₹25.92 | ₹25.94 | -0.12% | 25,853 |
| 10:00 | ₹25.94 | ₹25.98 | ₹25.94 | ₹25.97 | +0.12% | 36,175 |
| 10:05 | ₹25.97 | ₹26.04 | ₹25.87 | ₹25.87 | -0.39% | 135,515 |
| 10:10 | ₹25.87 | ₹25.95 | ₹25.87 | ₹25.95 | +0.31% | 39,600 |
| 10:15 | ₹26.00 | ₹26.00 | ₹25.86 | ₹25.86 | -0.35% | 26,496 |
| 10:20 | ₹25.85 | ₹25.94 | ₹25.85 | ₹25.92 | +0.23% | 31,504 |
| 10:25 | ₹25.94 | ₹25.96 | ₹25.89 | ₹25.90 | -0.08% | 6,237 |
| 10:30 | ₹25.88 | ₹25.91 | ₹25.86 | ₹25.90 | +0.00% | 5,498 |
| 10:35 | ₹25.91 | ₹25.92 | ₹25.87 | ₹25.92 | +0.08% | 2,347 |
| 10:40 | ₹25.96 | ₹25.97 | ₹25.93 | ₹25.97 | +0.19% | 21,996 |
| 10:45 | ₹25.98 | ₹26.02 | ₹25.93 | ₹25.93 | -0.15% | 50,453 |
| 10:50 | ₹26.00 | ₹26.15 | ₹25.99 | ₹26.15 | +0.85% | 137,900 |
| 10:55 | ₹26.14 | ₹26.20 | ₹26.07 | ₹26.15 | +0.00% | 85,628 |
| 11:00 | ₹26.12 | ₹26.23 | ₹26.11 | ₹26.22 | +0.27% | 61,875 |
| 11:05 | ₹26.21 | ₹26.21 | ₹26.14 | ₹26.18 | -0.15% | 16,896 |
| 11:10 | ₹26.17 | ₹26.27 | ₹26.17 | ₹26.21 | +0.11% | 77,340 |
| 11:15 | ₹26.22 | ₹26.22 | ₹26.07 | ₹26.11 | -0.38% | 55,872 |
| 11:20 | ₹26.11 | ₹26.14 | ₹26.03 | ₹26.06 | -0.19% | 32,669 |
| 11:25 | ₹26.06 | ₹26.10 | ₹26.06 | ₹26.08 | +0.08% | 6,301 |
| 11:30 | ₹26.08 | ₹26.10 | ₹26.04 | ₹26.06 | -0.08% | 8,766 |
| 11:35 | ₹26.05 | ₹26.12 | ₹26.05 | ₹26.07 | +0.04% | 20,427 |
| 11:40 | ₹26.07 | ₹26.13 | ₹26.05 | ₹26.13 | +0.23% | 33,517 |
| 11:45 | ₹26.12 | ₹26.13 | ₹26.07 | ₹26.10 | -0.11% | 8,386 |
| 11:50 | ₹26.10 | ₹26.13 | ₹26.06 | ₹26.08 | -0.08% | 18,925 |
| 11:55 | ₹26.07 | ₹26.09 | ₹26.07 | ₹26.09 | +0.04% | 2,470 |
| 12:00 | ₹26.07 | ₹26.07 | ₹25.97 | ₹26.00 | -0.34% | 54,723 |
| 12:05 | ₹26.01 | ₹26.01 | ₹25.96 | ₹25.99 | -0.04% | 16,986 |
| 12:10 | ₹25.97 | ₹25.97 | ₹25.92 | ₹25.93 | -0.23% | 30,689 |
| 12:15 | ₹25.90 | ₹25.96 | ₹25.90 | ₹25.91 | -0.08% | 20,080 |
| 12:21 | ₹25.93 | ₹25.93 | ₹25.86 | ₹25.89 | -0.08% | 29,687 |
| 12:25 | ₹25.89 | ₹25.91 | ₹25.87 | ₹25.90 | +0.04% | 5,441 |
| 12:30 | ₹25.93 | ₹25.97 | ₹25.90 | ₹25.91 | +0.04% | 14,810 |
| 12:35 | ₹25.95 | ₹25.97 | ₹25.93 | ₹25.97 | +0.23% | 2,752 |
| 12:40 | ₹25.99 | ₹26.01 | ₹25.97 | ₹26.01 | +0.15% | 30,629 |
| 12:46 | ₹26.01 | ₹26.01 | ₹25.96 | ₹25.99 | -0.08% | 3,733 |
| 12:50 | ₹25.99 | ₹26.00 | ₹25.95 | ₹25.95 | -0.15% | 9,056 |
| 12:55 | ₹25.92 | ₹26.00 | ₹25.92 | ₹26.00 | +0.19% | 26,637 |
| 13:00 | ₹25.99 | ₹25.99 | ₹25.93 | ₹25.93 | -0.27% | 7,135 |
| 13:05 | ₹25.94 | ₹25.99 | ₹25.94 | ₹25.98 | +0.19% | 3,653 |
| 13:10 | ₹25.95 | ₹25.96 | ₹25.92 | ₹25.92 | -0.23% | 35,399 |
| 13:16 | ₹26.03 | ₹26.05 | ₹26.00 | ₹26.00 | +0.31% | 21,066 |
| 13:20 | ₹26.02 | ₹26.03 | ₹25.98 | ₹26.01 | +0.04% | 6,853 |
| 13:25 | ₹26.01 | ₹26.03 | ₹25.98 | ₹26.01 | +0.00% | 10,060 |
| 13:30 | ₹26.01 | ₹26.04 | ₹26.00 | ₹26.00 | -0.04% | 4,659 |
| 13:35 | ₹26.05 | ₹26.14 | ₹26.05 | ₹26.14 | +0.54% | 76,330 |
| 13:40 | ₹26.14 | ₹26.14 | ₹26.07 | ₹26.10 | -0.15% | 6,324 |
| 13:45 | ₹26.10 | ₹26.11 | ₹26.08 | ₹26.10 | +0.00% | 822 |
| 13:50 | ₹26.10 | ₹26.10 | ₹26.08 | ₹26.08 | -0.08% | 2,527 |
| 13:55 | ₹26.11 | ₹26.15 | ₹26.10 | ₹26.10 | +0.08% | 23,392 |
| 14:01 | ₹26.12 | ₹26.13 | ₹26.10 | ₹26.12 | +0.08% | 2,281 |
| 14:05 | ₹26.08 | ₹26.15 | ₹26.08 | ₹26.11 | -0.04% | 17,534 |
| 14:10 | ₹26.10 | ₹26.15 | ₹26.10 | ₹26.11 | +0.00% | 11,276 |
| 14:17 | ₹26.11 | ₹26.14 | ₹26.11 | ₹26.13 | +0.08% | 682 |
| 14:20 | ₹26.13 | ₹26.13 | ₹26.08 | ₹26.12 | -0.04% | 3,183 |
| 14:25 | ₹26.09 | ₹26.12 | ₹26.04 | ₹26.04 | -0.31% | 13,738 |
| 14:30 | ₹26.04 | ₹26.10 | ₹26.04 | ₹26.10 | +0.23% | 10,938 |
| 14:35 | ₹26.10 | ₹26.10 | ₹26.10 | ₹26.10 | +0.00% | 5,035 |
| 14:40 | ₹26.14 | ₹26.14 | ₹26.10 | ₹26.10 | +0.00% | 2,037 |
| 14:45 | ₹26.10 | ₹26.14 | ₹26.10 | ₹26.10 | +0.00% | 5,022 |
| 14:50 | ₹26.13 | ₹26.19 | ₹26.13 | ₹26.18 | +0.31% | 38,061 |
| 14:55 | ₹26.20 | ₹26.22 | ₹26.19 | ₹26.22 | +0.15% | 61,463 |
| 15:00 | ₹26.23 | ₹26.23 | ₹26.11 | ₹26.17 | -0.19% | 99,251 |
| 15:05 | ₹26.17 | ₹26.19 | ₹26.11 | ₹26.11 | -0.23% | 85,974 |
| 15:10 | ₹26.12 | ₹26.23 | ₹26.12 | ₹26.18 | +0.27% | 82,228 |
| 15:15 | ₹26.17 | ₹26.21 | ₹26.17 | ₹26.21 | +0.11% | 11,240 |
| 15:20 | ₹26.21 | ₹26.27 | ₹26.21 | ₹26.25 | +0.15% | 47,025 |
| 15:25 | ₹26.25 | ₹26.41 | ₹26.21 | ₹26.22 | -0.11% | 218,523 |