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

← NSLNISP

NMDC Steel 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 ₹42.61 · H ₹43.50 · L ₹41.86 · C ₹42.44
Open ₹42.55 High ₹43.50 Low ₹41.87 Close ₹42.38 ▼ -0.40% in the session
43.5042.6941.8709:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 42.55 · H 42.62 · L 41.97 · C 42.3009:20 · O 42.25 · H 42.27 · L 42.05 · C 42.0809:25 · O 42.06 · H 42.11 · L 42.01 · C 42.0509:30 · O 42.03 · H 42.14 · L 41.87 · C 42.0109:35 · O 42.02 · H 42.11 · L 42.02 · C 42.1009:40 · O 42.09 · H 42.15 · L 42.06 · C 42.0909:45 · O 42.12 · H 42.18 · L 42.11 · C 42.1609:50 · O 42.16 · H 42.47 · L 42.11 · C 42.4009:55 · O 42.41 · H 42.46 · L 42.37 · C 42.4510:00 · O 42.45 · H 42.45 · L 42.38 · C 42.3810:05 · O 42.37 · H 42.44 · L 42.37 · C 42.4210:10 · O 42.41 · H 42.46 · L 42.34 · C 42.3410:15 · O 42.34 · H 42.42 · L 42.29 · C 42.3210:20 · O 42.33 · H 42.39 · L 42.33 · C 42.3410:25 · O 42.33 · H 42.33 · L 42.27 · C 42.3210:30 · O 42.31 · H 42.33 · L 42.28 · C 42.2810:35 · O 42.25 · H 42.25 · L 42.22 · C 42.2410:40 · O 42.24 · H 42.30 · L 42.24 · C 42.2910:45 · O 42.29 · H 42.32 · L 42.22 · C 42.2310:50 · O 42.22 · H 42.29 · L 42.22 · C 42.2310:55 · O 42.23 · H 42.25 · L 42.22 · C 42.2411:00 · O 42.24 · H 42.27 · L 42.24 · C 42.2711:05 · O 42.25 · H 42.29 · L 42.25 · C 42.2911:10 · O 42.29 · H 42.36 · L 42.29 · C 42.3011:15 · O 42.30 · H 42.43 · L 42.30 · C 42.4311:20 · O 42.42 · H 42.56 · L 42.42 · C 42.5511:25 · O 42.55 · H 42.56 · L 42.52 · C 42.5511:30 · O 42.53 · H 42.55 · L 42.48 · C 42.4811:35 · O 42.52 · H 42.52 · L 42.46 · C 42.4611:40 · O 42.46 · H 42.48 · L 42.41 · C 42.4611:45 · O 42.48 · H 42.54 · L 42.46 · C 42.4611:50 · O 42.47 · H 42.55 · L 42.46 · C 42.5411:55 · O 42.56 · H 42.56 · L 42.51 · C 42.5312:00 · O 42.51 · H 42.53 · L 42.44 · C 42.4612:05 · O 42.47 · H 42.55 · L 42.47 · C 42.5512:10 · O 42.55 · H 42.55 · L 42.51 · C 42.5212:15 · O 42.54 · H 42.56 · L 42.52 · C 42.5412:20 · O 42.54 · H 42.54 · L 42.50 · C 42.5012:25 · O 42.51 · H 42.53 · L 42.51 · C 42.5212:30 · O 42.52 · H 42.53 · L 42.52 · C 42.5212:36 · O 42.53 · H 42.53 · L 42.45 · C 42.4512:40 · O 42.45 · H 42.46 · L 42.45 · C 42.4612:45 · O 42.46 · H 42.49 · L 42.45 · C 42.4512:51 · O 42.47 · H 42.60 · L 42.45 · C 42.4612:55 · O 42.46 · H 42.55 · L 42.46 · C 42.5413:00 · O 42.54 · H 42.60 · L 42.50 · C 42.5013:05 · O 42.50 · H 42.90 · L 42.50 · C 42.8413:10 · O 42.87 · H 43.50 · L 42.87 · C 43.0913:15 · O 43.13 · H 43.13 · L 43.03 · C 43.0613:20 · O 43.04 · H 43.21 · L 43.02 · C 43.0313:25 · O 43.02 · H 43.06 · L 42.95 · C 42.9813:30 · O 42.95 · H 43.05 · L 42.85 · C 42.8913:35 · O 42.90 · H 43.00 · L 42.88 · C 42.9613:40 · O 42.96 · H 42.96 · L 42.82 · C 42.8213:45 · O 42.84 · H 42.84 · L 42.78 · C 42.8213:50 · O 42.78 · H 42.83 · L 42.78 · C 42.7813:55 · O 42.78 · H 42.86 · L 42.77 · C 42.8314:00 · O 42.85 · H 42.88 · L 42.80 · C 42.8114:05 · O 42.82 · H 42.83 · L 42.68 · C 42.6814:10 · O 42.69 · H 42.73 · L 42.69 · C 42.7314:15 · O 42.73 · H 42.78 · L 42.70 · C 42.7414:20 · O 42.74 · H 42.75 · L 42.70 · C 42.7014:25 · O 42.70 · H 42.73 · L 42.67 · C 42.6914:30 · O 42.69 · H 42.71 · L 42.61 · C 42.7114:35 · O 42.69 · H 42.73 · L 42.67 · C 42.7014:40 · O 42.70 · H 42.72 · L 42.69 · C 42.7214:45 · O 42.70 · H 42.72 · L 42.67 · C 42.6814:50 · O 42.69 · H 42.78 · L 42.66 · C 42.7214:55 · O 42.72 · H 42.76 · L 42.62 · C 42.6215:00 · O 42.61 · H 42.63 · L 42.40 · C 42.4315:05 · O 42.43 · H 42.46 · L 42.38 · C 42.3915:10 · O 42.35 · H 42.49 · L 42.33 · C 42.4415:15 · O 42.43 · H 42.51 · L 42.37 · C 42.3915:20 · O 42.38 · H 42.45 · L 42.38 · C 42.4115:25 · O 42.40 · H 42.48 · L 42.26 · C 42.38
43.5042.6941.8709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 42.55 · H 42.62 · L 41.97 · C 42.0509:30 · O 42.03 · H 42.15 · L 41.87 · C 42.0909:45 · O 42.12 · H 42.47 · L 42.11 · C 42.4510:00 · O 42.45 · H 42.46 · L 42.34 · C 42.3410:15 · O 42.34 · H 42.42 · L 42.27 · C 42.3210:30 · O 42.31 · H 42.33 · L 42.22 · C 42.2910:45 · O 42.29 · H 42.32 · L 42.22 · C 42.2411:00 · O 42.24 · H 42.36 · L 42.24 · C 42.3011:15 · O 42.30 · H 42.56 · L 42.30 · C 42.5511:30 · O 42.53 · H 42.55 · L 42.41 · C 42.4611:45 · O 42.48 · H 42.56 · L 42.46 · C 42.5312:00 · O 42.51 · H 42.55 · L 42.44 · C 42.5212:15 · O 42.54 · H 42.56 · L 42.50 · C 42.5212:30 · O 42.52 · H 42.53 · L 42.45 · C 42.4612:45 · O 42.46 · H 42.60 · L 42.45 · C 42.5413:00 · O 42.54 · H 43.50 · L 42.50 · C 43.0913:15 · O 43.13 · H 43.21 · L 42.95 · C 42.9813:30 · O 42.95 · H 43.05 · L 42.82 · C 42.8213:45 · O 42.84 · H 42.86 · L 42.77 · C 42.8314:00 · O 42.85 · H 42.88 · L 42.68 · C 42.7314:15 · O 42.73 · H 42.78 · L 42.67 · C 42.6914:30 · O 42.69 · H 42.73 · L 42.61 · C 42.7214:45 · O 42.70 · H 42.78 · L 42.62 · C 42.6215:00 · O 42.61 · H 42.63 · L 42.33 · C 42.4415:15 · O 42.43 · H 42.51 · L 42.26 · C 42.38

75 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
TimeOpenHighLowCloseMoveVolume
09:15 ₹42.55 ₹42.62 ₹41.97 ₹42.30 — 810,305
09:20 ₹42.25 ₹42.27 ₹42.05 ₹42.08 -0.52% 177,643
09:25 ₹42.06 ₹42.11 ₹42.01 ₹42.05 -0.07% 90,569
09:30 ₹42.03 ₹42.14 ₹41.87 ₹42.01 -0.10% 126,577
09:35 ₹42.02 ₹42.11 ₹42.02 ₹42.10 +0.21% 30,093
09:40 ₹42.09 ₹42.15 ₹42.06 ₹42.09 -0.02% 30,012
09:45 ₹42.12 ₹42.18 ₹42.11 ₹42.16 +0.17% 15,345
09:50 ₹42.16 ₹42.47 ₹42.11 ₹42.40 +0.57% 99,233
09:55 ₹42.41 ₹42.46 ₹42.37 ₹42.45 +0.12% 64,186
10:00 ₹42.45 ₹42.45 ₹42.38 ₹42.38 -0.16% 28,874
10:05 ₹42.37 ₹42.44 ₹42.37 ₹42.42 +0.09% 32,245
10:10 ₹42.41 ₹42.46 ₹42.34 ₹42.34 -0.19% 27,329
10:15 ₹42.34 ₹42.42 ₹42.29 ₹42.32 -0.05% 57,257
10:20 ₹42.33 ₹42.39 ₹42.33 ₹42.34 +0.05% 17,839
10:25 ₹42.33 ₹42.33 ₹42.27 ₹42.32 -0.05% 35,706
10:30 ₹42.31 ₹42.33 ₹42.28 ₹42.28 -0.09% 17,684
10:35 ₹42.25 ₹42.25 ₹42.22 ₹42.24 -0.09% 18,840
10:40 ₹42.24 ₹42.30 ₹42.24 ₹42.29 +0.12% 7,851
10:45 ₹42.29 ₹42.32 ₹42.22 ₹42.23 -0.14% 50,813
10:50 ₹42.22 ₹42.29 ₹42.22 ₹42.23 +0.00% 12,859
10:55 ₹42.23 ₹42.25 ₹42.22 ₹42.24 +0.02% 6,826
11:00 ₹42.24 ₹42.27 ₹42.24 ₹42.27 +0.07% 8,013
11:05 ₹42.25 ₹42.29 ₹42.25 ₹42.29 +0.05% 2,750
11:10 ₹42.29 ₹42.36 ₹42.29 ₹42.30 +0.02% 13,528
11:15 ₹42.30 ₹42.43 ₹42.30 ₹42.43 +0.31% 87,973
11:20 ₹42.42 ₹42.56 ₹42.42 ₹42.55 +0.28% 39,208
11:25 ₹42.55 ₹42.56 ₹42.52 ₹42.55 +0.00% 22,756
11:30 ₹42.53 ₹42.55 ₹42.48 ₹42.48 -0.16% 24,293
11:35 ₹42.52 ₹42.52 ₹42.46 ₹42.46 -0.05% 16,185
11:40 ₹42.46 ₹42.48 ₹42.41 ₹42.46 +0.00% 22,154
11:45 ₹42.48 ₹42.54 ₹42.46 ₹42.46 +0.00% 33,824
11:50 ₹42.47 ₹42.55 ₹42.46 ₹42.54 +0.19% 22,473
11:55 ₹42.56 ₹42.56 ₹42.51 ₹42.53 -0.02% 6,263
12:00 ₹42.51 ₹42.53 ₹42.44 ₹42.46 -0.16% 18,155
12:05 ₹42.47 ₹42.55 ₹42.47 ₹42.55 +0.21% 56,033
12:10 ₹42.55 ₹42.55 ₹42.51 ₹42.52 -0.07% 16,087
12:15 ₹42.54 ₹42.56 ₹42.52 ₹42.54 +0.05% 6,497
12:20 ₹42.54 ₹42.54 ₹42.50 ₹42.50 -0.09% 18,791
12:25 ₹42.51 ₹42.53 ₹42.51 ₹42.52 +0.05% 5,936
12:30 ₹42.52 ₹42.53 ₹42.52 ₹42.52 +0.00% 3,910
12:36 ₹42.53 ₹42.53 ₹42.45 ₹42.45 -0.16% 33,054
12:40 ₹42.45 ₹42.46 ₹42.45 ₹42.46 +0.02% 2,269
12:45 ₹42.46 ₹42.49 ₹42.45 ₹42.45 -0.02% 7,251
12:51 ₹42.47 ₹42.60 ₹42.45 ₹42.46 +0.02% 53,849
12:55 ₹42.46 ₹42.55 ₹42.46 ₹42.54 +0.19% 13,296
13:00 ₹42.54 ₹42.60 ₹42.50 ₹42.50 -0.09% 39,001
13:05 ₹42.50 ₹42.90 ₹42.50 ₹42.84 +0.80% 202,609
13:10 ₹42.87 ₹43.50 ₹42.87 ₹43.09 +0.58% 561,622
13:15 ₹43.13 ₹43.13 ₹43.03 ₹43.06 -0.07% 43,783
13:20 ₹43.04 ₹43.21 ₹43.02 ₹43.03 -0.07% 100,312
13:25 ₹43.02 ₹43.06 ₹42.95 ₹42.98 -0.12% 28,221
13:30 ₹42.95 ₹43.05 ₹42.85 ₹42.89 -0.21% 48,024
13:35 ₹42.90 ₹43.00 ₹42.88 ₹42.96 +0.16% 38,334
13:40 ₹42.96 ₹42.96 ₹42.82 ₹42.82 -0.33% 31,715
13:45 ₹42.84 ₹42.84 ₹42.78 ₹42.82 +0.00% 10,772
13:50 ₹42.78 ₹42.83 ₹42.78 ₹42.78 -0.09% 8,243
13:55 ₹42.78 ₹42.86 ₹42.77 ₹42.83 +0.12% 13,385
14:00 ₹42.85 ₹42.88 ₹42.80 ₹42.81 -0.05% 11,299
14:05 ₹42.82 ₹42.83 ₹42.68 ₹42.68 -0.30% 139,676
14:10 ₹42.69 ₹42.73 ₹42.69 ₹42.73 +0.12% 4,601
14:15 ₹42.73 ₹42.78 ₹42.70 ₹42.74 +0.02% 8,428
14:20 ₹42.74 ₹42.75 ₹42.70 ₹42.70 -0.09% 2,733
14:25 ₹42.70 ₹42.73 ₹42.67 ₹42.69 -0.02% 23,932
14:30 ₹42.69 ₹42.71 ₹42.61 ₹42.71 +0.05% 22,462
14:35 ₹42.69 ₹42.73 ₹42.67 ₹42.70 -0.02% 20,952
14:40 ₹42.70 ₹42.72 ₹42.69 ₹42.72 +0.05% 20,491
14:45 ₹42.70 ₹42.72 ₹42.67 ₹42.68 -0.09% 5,643
14:50 ₹42.69 ₹42.78 ₹42.66 ₹42.72 +0.09% 41,227
14:55 ₹42.72 ₹42.76 ₹42.62 ₹42.62 -0.23% 50,003
15:00 ₹42.61 ₹42.63 ₹42.40 ₹42.43 -0.45% 103,766
15:05 ₹42.43 ₹42.46 ₹42.38 ₹42.39 -0.09% 43,878
15:10 ₹42.35 ₹42.49 ₹42.33 ₹42.44 +0.12% 65,224
15:15 ₹42.43 ₹42.51 ₹42.37 ₹42.39 -0.12% 55,439
15:20 ₹42.38 ₹42.45 ₹42.38 ₹42.41 +0.05% 33,557
15:25 ₹42.40 ₹42.48 ₹42.26 ₹42.38 -0.07% 72,741