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

← PAYTM

One 97 Communications 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 ₹1,823.00 · H ₹1,829.30 · L ₹1,792.00 · C ₹1,810.00
Open ₹1,822.30 High ₹1,829.30 Low ₹1,792.00 Close ₹1,810.00 ▼ -0.67% in the session
1,8291,8111,79209:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,822 · H 1,828 · L 1,804 · C 1,81909:20 · O 1,819 · H 1,828 · L 1,818 · C 1,82209:25 · O 1,822 · H 1,828 · L 1,818 · C 1,82209:30 · O 1,821 · H 1,826 · L 1,820 · C 1,82009:35 · O 1,820 · H 1,825 · L 1,817 · C 1,81909:40 · O 1,819 · H 1,825 · L 1,818 · C 1,82409:45 · O 1,824 · H 1,825 · L 1,823 · C 1,82509:50 · O 1,825 · H 1,827 · L 1,823 · C 1,82509:55 · O 1,825 · H 1,829 · L 1,824 · C 1,82610:00 · O 1,826 · H 1,826 · L 1,820 · C 1,82210:05 · O 1,820 · H 1,823 · L 1,813 · C 1,81710:10 · O 1,818 · H 1,820 · L 1,796 · C 1,79710:15 · O 1,797 · H 1,800 · L 1,792 · C 1,80010:20 · O 1,799 · H 1,801 · L 1,797 · C 1,79810:25 · O 1,798 · H 1,801 · L 1,793 · C 1,79610:30 · O 1,795 · H 1,800 · L 1,794 · C 1,80010:35 · O 1,801 · H 1,805 · L 1,797 · C 1,80310:40 · O 1,803 · H 1,804 · L 1,801 · C 1,80110:45 · O 1,802 · H 1,803 · L 1,800 · C 1,80310:50 · O 1,803 · H 1,809 · L 1,802 · C 1,80810:55 · O 1,808 · H 1,809 · L 1,807 · C 1,80911:00 · O 1,809 · H 1,810 · L 1,804 · C 1,80711:05 · O 1,807 · H 1,808 · L 1,806 · C 1,80811:10 · O 1,808 · H 1,809 · L 1,806 · C 1,80911:15 · O 1,809 · H 1,810 · L 1,806 · C 1,80911:20 · O 1,808 · H 1,809 · L 1,806 · C 1,80611:25 · O 1,807 · H 1,809 · L 1,806 · C 1,80711:30 · O 1,807 · H 1,810 · L 1,806 · C 1,80711:35 · O 1,808 · H 1,821 · L 1,808 · C 1,82011:40 · O 1,821 · H 1,822 · L 1,817 · C 1,81911:45 · O 1,819 · H 1,820 · L 1,813 · C 1,81511:50 · O 1,815 · H 1,820 · L 1,811 · C 1,82011:55 · O 1,820 · H 1,820 · L 1,816 · C 1,81812:00 · O 1,818 · H 1,819 · L 1,817 · C 1,81912:05 · O 1,819 · H 1,819 · L 1,817 · C 1,81912:10 · O 1,819 · H 1,820 · L 1,817 · C 1,81812:15 · O 1,818 · H 1,819 · L 1,816 · C 1,81912:20 · O 1,819 · H 1,819 · L 1,807 · C 1,80812:25 · O 1,808 · H 1,808 · L 1,803 · C 1,80612:30 · O 1,806 · H 1,808 · L 1,804 · C 1,80812:35 · O 1,807 · H 1,808 · L 1,807 · C 1,80812:40 · O 1,807 · H 1,809 · L 1,805 · C 1,80712:45 · O 1,808 · H 1,811 · L 1,808 · C 1,81012:50 · O 1,810 · H 1,810 · L 1,808 · C 1,80812:55 · O 1,809 · H 1,810 · L 1,808 · C 1,81013:00 · O 1,810 · H 1,813 · L 1,810 · C 1,81113:05 · O 1,811 · H 1,812 · L 1,810 · C 1,81013:10 · O 1,810 · H 1,811 · L 1,809 · C 1,81113:15 · O 1,811 · H 1,814 · L 1,810 · C 1,81413:20 · O 1,814 · H 1,815 · L 1,812 · C 1,81213:25 · O 1,812 · H 1,813 · L 1,808 · C 1,81013:30 · O 1,809 · H 1,810 · L 1,808 · C 1,80913:35 · O 1,809 · H 1,810 · L 1,809 · C 1,81013:40 · O 1,810 · H 1,812 · L 1,809 · C 1,81113:45 · O 1,810 · H 1,812 · L 1,809 · C 1,81213:50 · O 1,812 · H 1,812 · L 1,810 · C 1,81213:55 · O 1,812 · H 1,813 · L 1,807 · C 1,80914:00 · O 1,808 · H 1,809 · L 1,807 · C 1,80814:05 · O 1,807 · H 1,812 · L 1,807 · C 1,81014:10 · O 1,809 · H 1,810 · L 1,807 · C 1,80914:15 · O 1,809 · H 1,810 · L 1,807 · C 1,80814:20 · O 1,807 · H 1,809 · L 1,807 · C 1,80814:25 · O 1,808 · H 1,810 · L 1,808 · C 1,81014:30 · O 1,811 · H 1,813 · L 1,810 · C 1,81314:35 · O 1,814 · H 1,817 · L 1,812 · C 1,81314:40 · O 1,813 · H 1,813 · L 1,808 · C 1,81114:45 · O 1,811 · H 1,812 · L 1,810 · C 1,81114:50 · O 1,811 · H 1,811 · L 1,804 · C 1,81014:55 · O 1,810 · H 1,812 · L 1,809 · C 1,81115:00 · O 1,809 · H 1,811 · L 1,808 · C 1,80915:05 · O 1,809 · H 1,810 · L 1,807 · C 1,80815:10 · O 1,808 · H 1,811 · L 1,807 · C 1,80915:28 · O 1,810 · H 1,810 · L 1,810 · C 1,810
1,8291,8111,79209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,822 · H 1,828 · L 1,804 · C 1,82209:30 · O 1,821 · H 1,826 · L 1,817 · C 1,82409:45 · O 1,824 · H 1,829 · L 1,823 · C 1,82610:00 · O 1,826 · H 1,826 · L 1,796 · C 1,79710:15 · O 1,797 · H 1,801 · L 1,792 · C 1,79610:30 · O 1,795 · H 1,805 · L 1,794 · C 1,80110:45 · O 1,802 · H 1,809 · L 1,800 · C 1,80911:00 · O 1,809 · H 1,810 · L 1,804 · C 1,80911:15 · O 1,809 · H 1,810 · L 1,806 · C 1,80711:30 · O 1,807 · H 1,822 · L 1,806 · C 1,81911:45 · O 1,819 · H 1,820 · L 1,811 · C 1,81812:00 · O 1,818 · H 1,820 · L 1,817 · C 1,81812:15 · O 1,818 · H 1,819 · L 1,803 · C 1,80612:30 · O 1,806 · H 1,809 · L 1,804 · C 1,80712:45 · O 1,808 · H 1,811 · L 1,808 · C 1,81013:00 · O 1,810 · H 1,813 · L 1,809 · C 1,81113:15 · O 1,811 · H 1,815 · L 1,808 · C 1,81013:30 · O 1,809 · H 1,812 · L 1,808 · C 1,81113:45 · O 1,810 · H 1,813 · L 1,807 · C 1,80914:00 · O 1,808 · H 1,812 · L 1,807 · C 1,80914:15 · O 1,809 · H 1,810 · L 1,807 · C 1,81014:30 · O 1,811 · H 1,817 · L 1,808 · C 1,81114:45 · O 1,811 · H 1,812 · L 1,804 · C 1,81115:00 · O 1,809 · H 1,811 · L 1,807 · C 1,80915:15 · O 1,810 · H 1,810 · L 1,810 · C 1,810

73 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,822.30 ₹1,827.50 ₹1,804.00 ₹1,819.20 — 394,061
09:20 ₹1,819.00 ₹1,827.80 ₹1,818.40 ₹1,821.90 +0.15% 191,190
09:25 ₹1,821.90 ₹1,827.80 ₹1,818.00 ₹1,822.00 +0.01% 326,815
09:30 ₹1,820.90 ₹1,826.00 ₹1,820.00 ₹1,820.00 -0.11% 59,334
09:35 ₹1,820.40 ₹1,825.20 ₹1,816.80 ₹1,819.20 -0.04% 293,935
09:40 ₹1,819.20 ₹1,824.60 ₹1,817.90 ₹1,824.00 +0.26% 73,591
09:45 ₹1,824.40 ₹1,825.30 ₹1,822.60 ₹1,824.50 +0.03% 138,351
09:50 ₹1,824.70 ₹1,827.00 ₹1,823.30 ₹1,824.70 +0.01% 171,430
09:55 ₹1,824.80 ₹1,829.30 ₹1,823.90 ₹1,826.10 +0.08% 280,546
10:00 ₹1,825.70 ₹1,826.00 ₹1,820.00 ₹1,821.80 -0.24% 53,214
10:05 ₹1,820.00 ₹1,823.00 ₹1,813.00 ₹1,817.00 -0.26% 404,655
10:10 ₹1,818.00 ₹1,819.50 ₹1,796.00 ₹1,797.20 -1.09% 192,440
10:15 ₹1,797.10 ₹1,799.60 ₹1,792.00 ₹1,799.50 +0.13% 126,334
10:20 ₹1,798.90 ₹1,801.00 ₹1,796.90 ₹1,797.50 -0.11% 38,465
10:25 ₹1,797.50 ₹1,800.70 ₹1,793.00 ₹1,795.70 -0.10% 79,366
10:30 ₹1,794.60 ₹1,799.80 ₹1,794.20 ₹1,799.70 +0.22% 86,928
10:35 ₹1,800.50 ₹1,805.00 ₹1,797.40 ₹1,803.30 +0.20% 92,799
10:40 ₹1,803.40 ₹1,803.70 ₹1,800.90 ₹1,801.30 -0.11% 28,362
10:45 ₹1,801.70 ₹1,802.70 ₹1,800.10 ₹1,802.50 +0.07% 41,125
10:50 ₹1,802.60 ₹1,808.60 ₹1,801.50 ₹1,807.50 +0.28% 40,606
10:55 ₹1,807.90 ₹1,808.90 ₹1,806.60 ₹1,808.70 +0.07% 30,506
11:00 ₹1,808.70 ₹1,809.90 ₹1,803.60 ₹1,807.10 -0.09% 40,658
11:05 ₹1,807.20 ₹1,807.90 ₹1,805.60 ₹1,807.70 +0.03% 18,822
11:10 ₹1,807.80 ₹1,809.00 ₹1,806.30 ₹1,808.80 +0.06% 23,505
11:15 ₹1,808.80 ₹1,809.90 ₹1,806.10 ₹1,809.00 +0.01% 24,955
11:20 ₹1,808.10 ₹1,809.20 ₹1,806.00 ₹1,806.20 -0.15% 23,809
11:25 ₹1,806.50 ₹1,808.80 ₹1,805.50 ₹1,807.30 +0.06% 24,935
11:30 ₹1,807.10 ₹1,810.00 ₹1,806.20 ₹1,807.40 +0.01% 36,905
11:35 ₹1,807.60 ₹1,820.50 ₹1,807.60 ₹1,819.70 +0.68% 125,009
11:40 ₹1,820.60 ₹1,822.20 ₹1,817.10 ₹1,819.20 -0.03% 50,014
11:45 ₹1,819.20 ₹1,820.10 ₹1,812.70 ₹1,814.50 -0.26% 57,597
11:50 ₹1,814.60 ₹1,819.70 ₹1,811.00 ₹1,819.70 +0.29% 71,588
11:55 ₹1,819.60 ₹1,819.90 ₹1,816.20 ₹1,818.20 -0.08% 36,908
12:00 ₹1,818.30 ₹1,818.90 ₹1,816.60 ₹1,818.70 +0.03% 33,187
12:05 ₹1,818.70 ₹1,818.70 ₹1,817.20 ₹1,818.70 +0.00% 31,478
12:10 ₹1,818.90 ₹1,819.80 ₹1,817.00 ₹1,817.70 -0.05% 36,997
12:15 ₹1,817.70 ₹1,818.80 ₹1,816.40 ₹1,818.60 +0.05% 30,429
12:20 ₹1,818.70 ₹1,819.10 ₹1,807.10 ₹1,808.10 -0.58% 57,964
12:25 ₹1,808.10 ₹1,808.20 ₹1,802.80 ₹1,806.30 -0.10% 81,644
12:30 ₹1,806.00 ₹1,807.70 ₹1,804.00 ₹1,807.70 +0.08% 41,273
12:35 ₹1,807.00 ₹1,808.00 ₹1,806.50 ₹1,807.50 -0.01% 18,262
12:40 ₹1,807.40 ₹1,808.50 ₹1,805.10 ₹1,807.40 -0.01% 27,052
12:45 ₹1,807.80 ₹1,810.50 ₹1,807.50 ₹1,810.30 +0.16% 22,721
12:50 ₹1,810.10 ₹1,810.10 ₹1,807.50 ₹1,808.40 -0.10% 25,319
12:55 ₹1,808.80 ₹1,810.30 ₹1,808.00 ₹1,810.30 +0.11% 17,408
13:00 ₹1,810.30 ₹1,812.50 ₹1,809.50 ₹1,811.10 +0.04% 22,779
13:05 ₹1,811.30 ₹1,811.80 ₹1,809.80 ₹1,809.80 -0.07% 26,560
13:10 ₹1,810.00 ₹1,811.00 ₹1,808.80 ₹1,810.80 +0.06% 16,168
13:15 ₹1,810.80 ₹1,814.10 ₹1,809.70 ₹1,814.10 +0.18% 22,737
13:20 ₹1,813.70 ₹1,815.00 ₹1,811.80 ₹1,812.30 -0.10% 40,759
13:25 ₹1,812.30 ₹1,812.80 ₹1,808.30 ₹1,809.60 -0.15% 32,151
13:30 ₹1,809.00 ₹1,810.00 ₹1,808.40 ₹1,809.30 -0.02% 17,582
13:35 ₹1,809.30 ₹1,810.40 ₹1,809.10 ₹1,810.00 +0.04% 16,745
13:40 ₹1,810.00 ₹1,811.50 ₹1,809.30 ₹1,810.80 +0.04% 12,602
13:45 ₹1,809.90 ₹1,812.30 ₹1,809.10 ₹1,811.70 +0.05% 19,829
13:50 ₹1,811.70 ₹1,812.30 ₹1,809.90 ₹1,811.70 +0.00% 31,011
13:55 ₹1,811.70 ₹1,812.50 ₹1,806.50 ₹1,808.70 -0.17% 39,231
14:00 ₹1,808.30 ₹1,809.00 ₹1,806.90 ₹1,807.80 -0.05% 28,439
14:05 ₹1,807.40 ₹1,812.00 ₹1,806.80 ₹1,809.70 +0.11% 37,837
14:10 ₹1,809.10 ₹1,809.70 ₹1,807.20 ₹1,809.00 -0.04% 28,923
14:15 ₹1,808.60 ₹1,810.00 ₹1,807.00 ₹1,807.90 -0.06% 36,889
14:20 ₹1,807.20 ₹1,809.00 ₹1,807.10 ₹1,808.30 +0.02% 26,698
14:25 ₹1,807.80 ₹1,810.00 ₹1,807.80 ₹1,810.00 +0.09% 18,569
14:30 ₹1,811.30 ₹1,813.00 ₹1,809.70 ₹1,813.00 +0.17% 30,882
14:35 ₹1,813.90 ₹1,816.50 ₹1,812.10 ₹1,812.70 -0.02% 49,683
14:40 ₹1,812.80 ₹1,813.40 ₹1,808.10 ₹1,810.90 -0.10% 74,776
14:45 ₹1,810.90 ₹1,812.00 ₹1,810.00 ₹1,810.80 -0.01% 25,967
14:50 ₹1,810.80 ₹1,811.20 ₹1,804.00 ₹1,809.50 -0.07% 195,047
14:55 ₹1,809.50 ₹1,812.00 ₹1,808.70 ₹1,811.00 +0.08% 44,068
15:00 ₹1,809.40 ₹1,811.40 ₹1,808.20 ₹1,808.80 -0.12% 89,836
15:05 ₹1,808.80 ₹1,809.50 ₹1,806.90 ₹1,807.60 -0.07% 117,986
15:10 ₹1,807.50 ₹1,810.50 ₹1,807.00 ₹1,809.00 +0.08% 355,730
15:28 ₹1,810.00 ₹1,810.00 ₹1,810.00 ₹1,810.00 +0.06% 5,036,764