Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← NHPC

NHPC Ltd. · 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.

21 Sep 2026

exchange daily bar: O ₹76.17 · H ₹76.69 · L ₹75.54 · C ₹75.80
Open ₹76.47 High ₹76.69 Low ₹75.54 Close ₹75.80 ▼ -0.88% in the session
76.6976.1275.5409:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 76.47 · H 76.69 · L 76.20 · C 76.2109:20 · O 76.17 · H 76.23 · L 76.01 · C 76.0509:25 · O 76.04 · H 76.15 · L 76.02 · C 76.1409:30 · O 76.13 · H 76.22 · L 76.11 · C 76.2109:35 · O 76.20 · H 76.35 · L 76.16 · C 76.3009:40 · O 76.26 · H 76.32 · L 76.25 · C 76.3009:45 · O 76.29 · H 76.29 · L 76.10 · C 76.1009:50 · O 76.10 · H 76.12 · L 76.06 · C 76.0909:55 · O 76.06 · H 76.14 · L 76.06 · C 76.1410:00 · O 76.10 · H 76.14 · L 76.04 · C 76.1110:05 · O 76.09 · H 76.15 · L 76.05 · C 76.1510:10 · O 76.12 · H 76.19 · L 76.10 · C 76.1410:15 · O 76.14 · H 76.20 · L 76.08 · C 76.1410:20 · O 76.16 · H 76.24 · L 76.12 · C 76.2310:25 · O 76.21 · H 76.23 · L 76.08 · C 76.1410:30 · O 76.10 · H 76.14 · L 76.10 · C 76.1410:35 · O 76.11 · H 76.14 · L 76.08 · C 76.0910:40 · O 76.12 · H 76.14 · L 75.93 · C 75.9310:45 · O 75.97 · H 75.99 · L 75.87 · C 75.9310:50 · O 75.93 · H 75.95 · L 75.83 · C 75.9010:55 · O 75.90 · H 75.91 · L 75.86 · C 75.9011:00 · O 75.90 · H 75.99 · L 75.87 · C 75.9911:05 · O 75.97 · H 76.00 · L 75.92 · C 75.9511:10 · O 75.95 · H 75.95 · L 75.91 · C 75.9311:15 · O 75.95 · H 75.97 · L 75.92 · C 75.9211:20 · O 75.94 · H 75.95 · L 75.91 · C 75.9511:25 · O 75.95 · H 75.95 · L 75.93 · C 75.9311:30 · O 75.95 · H 75.95 · L 75.91 · C 75.9511:35 · O 75.95 · H 76.06 · L 75.91 · C 76.0411:40 · O 76.04 · H 76.21 · L 76.01 · C 76.2111:45 · O 76.17 · H 76.32 · L 76.15 · C 76.2611:50 · O 76.26 · H 76.28 · L 76.18 · C 76.1911:55 · O 76.23 · H 76.23 · L 76.14 · C 76.1812:00 · O 76.14 · H 76.16 · L 75.91 · C 75.9512:05 · O 75.95 · H 75.96 · L 75.76 · C 75.8712:10 · O 75.87 · H 75.92 · L 75.81 · C 75.8912:15 · O 75.91 · H 75.96 · L 75.85 · C 75.9612:20 · O 75.96 · H 75.98 · L 75.87 · C 75.8712:25 · O 75.88 · H 75.95 · L 75.88 · C 75.9012:30 · O 75.90 · H 75.95 · L 75.90 · C 75.9512:35 · O 75.99 · H 76.07 · L 75.97 · C 76.0712:40 · O 76.07 · H 76.09 · L 75.54 · C 75.9012:45 · O 75.92 · H 76.05 · L 75.90 · C 75.9812:50 · O 76.02 · H 76.14 · L 75.97 · C 76.0212:55 · O 76.05 · H 76.18 · L 76.02 · C 76.1713:00 · O 76.17 · H 76.18 · L 76.05 · C 76.0513:05 · O 76.10 · H 76.10 · L 75.91 · C 75.9513:10 · O 75.95 · H 75.97 · L 75.86 · C 75.8713:15 · O 75.91 · H 75.93 · L 75.87 · C 75.8813:20 · O 75.89 · H 75.98 · L 75.89 · C 75.9113:25 · O 75.91 · H 75.94 · L 75.90 · C 75.9113:30 · O 75.91 · H 75.91 · L 75.83 · C 75.8313:35 · O 75.86 · H 75.90 · L 75.84 · C 75.8613:40 · O 75.86 · H 75.90 · L 75.85 · C 75.8513:45 · O 75.85 · H 75.89 · L 75.85 · C 75.8813:50 · O 75.87 · H 75.95 · L 75.87 · C 75.9313:55 · O 75.93 · H 75.99 · L 75.90 · C 75.9914:00 · O 76.00 · H 76.00 · L 75.92 · C 75.9514:05 · O 75.95 · H 75.95 · L 75.90 · C 75.9214:10 · O 75.95 · H 75.95 · L 75.91 · C 75.9314:15 · O 75.93 · H 75.94 · L 75.87 · C 75.9014:20 · O 75.90 · H 75.94 · L 75.89 · C 75.9414:25 · O 75.94 · H 75.96 · L 75.85 · C 75.8514:30 · O 75.88 · H 75.90 · L 75.79 · C 75.8314:35 · O 75.84 · H 75.86 · L 75.80 · C 75.8214:40 · O 75.84 · H 75.85 · L 75.81 · C 75.8314:45 · O 75.84 · H 75.84 · L 75.72 · C 75.7414:50 · O 75.74 · H 75.77 · L 75.71 · C 75.7214:55 · O 75.72 · H 75.74 · L 75.65 · C 75.7015:00 · O 75.66 · H 75.66 · L 75.60 · C 75.6115:05 · O 75.60 · H 75.70 · L 75.58 · C 75.6515:10 · O 75.63 · H 75.75 · L 75.60 · C 75.6515:15 · O 75.65 · H 75.65 · L 75.65 · C 75.6515:28 · O 75.80 · H 75.80 · L 75.80 · C 75.80
76.6976.1275.5409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 76.47 · H 76.69 · L 76.01 · C 76.1409:30 · O 76.13 · H 76.35 · L 76.11 · C 76.3009:45 · O 76.29 · H 76.29 · L 76.06 · C 76.1410:00 · O 76.10 · H 76.19 · L 76.04 · C 76.1410:15 · O 76.14 · H 76.24 · L 76.08 · C 76.1410:30 · O 76.10 · H 76.14 · L 75.93 · C 75.9310:45 · O 75.97 · H 75.99 · L 75.83 · C 75.9011:00 · O 75.90 · H 76.00 · L 75.87 · C 75.9311:15 · O 75.95 · H 75.97 · L 75.91 · C 75.9311:30 · O 75.95 · H 76.21 · L 75.91 · C 76.2111:45 · O 76.17 · H 76.32 · L 76.14 · C 76.1812:00 · O 76.14 · H 76.16 · L 75.76 · C 75.8912:15 · O 75.91 · H 75.98 · L 75.85 · C 75.9012:30 · O 75.90 · H 76.09 · L 75.54 · C 75.9012:45 · O 75.92 · H 76.18 · L 75.90 · C 76.1713:00 · O 76.17 · H 76.18 · L 75.86 · C 75.8713:15 · O 75.91 · H 75.98 · L 75.87 · C 75.9113:30 · O 75.91 · H 75.91 · L 75.83 · C 75.8513:45 · O 75.85 · H 75.99 · L 75.85 · C 75.9914:00 · O 76.00 · H 76.00 · L 75.90 · C 75.9314:15 · O 75.93 · H 75.96 · L 75.85 · C 75.8514:30 · O 75.88 · H 75.90 · L 75.79 · C 75.8314:45 · O 75.84 · H 75.84 · L 75.65 · C 75.7015:00 · O 75.66 · H 75.75 · L 75.58 · C 75.6515:15 · O 75.65 · H 75.80 · L 75.65 · C 75.80

74 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹76.47 ₹76.69 ₹76.20 ₹76.21 — 411,855
09:20 ₹76.17 ₹76.23 ₹76.01 ₹76.05 -0.21% 293,363
09:25 ₹76.04 ₹76.15 ₹76.02 ₹76.14 +0.12% 110,695
09:30 ₹76.13 ₹76.22 ₹76.11 ₹76.21 +0.09% 158,874
09:35 ₹76.20 ₹76.35 ₹76.16 ₹76.30 +0.12% 245,650
09:40 ₹76.26 ₹76.32 ₹76.25 ₹76.30 +0.00% 61,376
09:45 ₹76.29 ₹76.29 ₹76.10 ₹76.10 -0.26% 78,603
09:50 ₹76.10 ₹76.12 ₹76.06 ₹76.09 -0.01% 91,057
09:55 ₹76.06 ₹76.14 ₹76.06 ₹76.14 +0.07% 87,873
10:00 ₹76.10 ₹76.14 ₹76.04 ₹76.11 -0.04% 147,660
10:05 ₹76.09 ₹76.15 ₹76.05 ₹76.15 +0.05% 66,573
10:10 ₹76.12 ₹76.19 ₹76.10 ₹76.14 -0.01% 82,650
10:15 ₹76.14 ₹76.20 ₹76.08 ₹76.14 +0.00% 60,131
10:20 ₹76.16 ₹76.24 ₹76.12 ₹76.23 +0.12% 134,042
10:25 ₹76.21 ₹76.23 ₹76.08 ₹76.14 -0.12% 87,162
10:30 ₹76.10 ₹76.14 ₹76.10 ₹76.14 +0.00% 10,732
10:35 ₹76.11 ₹76.14 ₹76.08 ₹76.09 -0.07% 13,654
10:40 ₹76.12 ₹76.14 ₹75.93 ₹75.93 -0.21% 431,476
10:45 ₹75.97 ₹75.99 ₹75.87 ₹75.93 +0.00% 166,019
10:50 ₹75.93 ₹75.95 ₹75.83 ₹75.90 -0.04% 52,843
10:55 ₹75.90 ₹75.91 ₹75.86 ₹75.90 +0.00% 25,610
11:00 ₹75.90 ₹75.99 ₹75.87 ₹75.99 +0.12% 20,131
11:05 ₹75.97 ₹76.00 ₹75.92 ₹75.95 -0.05% 202,435
11:10 ₹75.95 ₹75.95 ₹75.91 ₹75.93 -0.03% 17,757
11:15 ₹75.95 ₹75.97 ₹75.92 ₹75.92 -0.01% 78,392
11:20 ₹75.94 ₹75.95 ₹75.91 ₹75.95 +0.04% 66,870
11:25 ₹75.95 ₹75.95 ₹75.93 ₹75.93 -0.03% 7,337
11:30 ₹75.95 ₹75.95 ₹75.91 ₹75.95 +0.03% 38,271
11:35 ₹75.95 ₹76.06 ₹75.91 ₹76.04 +0.12% 114,139
11:40 ₹76.04 ₹76.21 ₹76.01 ₹76.21 +0.22% 302,391
11:45 ₹76.17 ₹76.32 ₹76.15 ₹76.26 +0.07% 88,922
11:50 ₹76.26 ₹76.28 ₹76.18 ₹76.19 -0.09% 31,176
11:55 ₹76.23 ₹76.23 ₹76.14 ₹76.18 -0.01% 10,366
12:00 ₹76.14 ₹76.16 ₹75.91 ₹75.95 -0.30% 578,340
12:05 ₹75.95 ₹75.96 ₹75.76 ₹75.87 -0.11% 1,074,550
12:10 ₹75.87 ₹75.92 ₹75.81 ₹75.89 +0.03% 30,642
12:15 ₹75.91 ₹75.96 ₹75.85 ₹75.96 +0.09% 87,453
12:20 ₹75.96 ₹75.98 ₹75.87 ₹75.87 -0.12% 75,178
12:25 ₹75.88 ₹75.95 ₹75.88 ₹75.90 +0.04% 289,078
12:30 ₹75.90 ₹75.95 ₹75.90 ₹75.95 +0.07% 17,686
12:35 ₹75.99 ₹76.07 ₹75.97 ₹76.07 +0.16% 104,862
12:40 ₹76.07 ₹76.09 ₹75.54 ₹75.90 -0.22% 1,342,837
12:45 ₹75.92 ₹76.05 ₹75.90 ₹75.98 +0.11% 102,698
12:50 ₹76.02 ₹76.14 ₹75.97 ₹76.02 +0.05% 215,739
12:55 ₹76.05 ₹76.18 ₹76.02 ₹76.17 +0.20% 199,409
13:00 ₹76.17 ₹76.18 ₹76.05 ₹76.05 -0.16% 42,949
13:05 ₹76.10 ₹76.10 ₹75.91 ₹75.95 -0.13% 105,504
13:10 ₹75.95 ₹75.97 ₹75.86 ₹75.87 -0.11% 90,480
13:15 ₹75.91 ₹75.93 ₹75.87 ₹75.88 +0.01% 23,576
13:20 ₹75.89 ₹75.98 ₹75.89 ₹75.91 +0.04% 311,504
13:25 ₹75.91 ₹75.94 ₹75.90 ₹75.91 +0.00% 23,320
13:30 ₹75.91 ₹75.91 ₹75.83 ₹75.83 -0.11% 98,297
13:35 ₹75.86 ₹75.90 ₹75.84 ₹75.86 +0.04% 41,239
13:40 ₹75.86 ₹75.90 ₹75.85 ₹75.85 -0.01% 58,049
13:45 ₹75.85 ₹75.89 ₹75.85 ₹75.88 +0.04% 45,359
13:50 ₹75.87 ₹75.95 ₹75.87 ₹75.93 +0.07% 25,915
13:55 ₹75.93 ₹75.99 ₹75.90 ₹75.99 +0.08% 36,839
14:00 ₹76.00 ₹76.00 ₹75.92 ₹75.95 -0.05% 18,319
14:05 ₹75.95 ₹75.95 ₹75.90 ₹75.92 -0.04% 9,666
14:10 ₹75.95 ₹75.95 ₹75.91 ₹75.93 +0.01% 18,087
14:15 ₹75.93 ₹75.94 ₹75.87 ₹75.90 -0.04% 181,019
14:20 ₹75.90 ₹75.94 ₹75.89 ₹75.94 +0.05% 30,624
14:25 ₹75.94 ₹75.96 ₹75.85 ₹75.85 -0.12% 164,726
14:30 ₹75.88 ₹75.90 ₹75.79 ₹75.83 -0.03% 65,521
14:35 ₹75.84 ₹75.86 ₹75.80 ₹75.82 -0.01% 39,834
14:40 ₹75.84 ₹75.85 ₹75.81 ₹75.83 +0.01% 234,781
14:45 ₹75.84 ₹75.84 ₹75.72 ₹75.74 -0.12% 201,514
14:50 ₹75.74 ₹75.77 ₹75.71 ₹75.72 -0.03% 158,795
14:55 ₹75.72 ₹75.74 ₹75.65 ₹75.70 -0.03% 135,434
15:00 ₹75.66 ₹75.66 ₹75.60 ₹75.61 -0.12% 319,741
15:05 ₹75.60 ₹75.70 ₹75.58 ₹75.65 +0.05% 498,934
15:10 ₹75.63 ₹75.75 ₹75.60 ₹75.65 +0.00% 1,733,538
15:15 ₹75.65 ₹75.65 ₹75.65 ₹75.65 +0.00% 37
15:28 ₹75.80 ₹75.80 ₹75.80 ₹75.80 +0.20% 10,304,500