Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← RATNAVEER

Ratnaveer Precision Engineering 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.

9 Sep 2026

exchange daily bar: O ₹298.00 · H ₹303.00 · L ₹290.80 · C ₹299.90
Open ₹298.05 High ₹303.00 Low ₹290.80 Close ₹299.00 ▲ +0.32% in the session
303.0296.9290.809:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 298.1 · H 299.2 · L 293.6 · C 296.309:20 · O 296.3 · H 297.6 · L 295.0 · C 296.309:25 · O 296.3 · H 296.7 · L 294.7 · C 296.709:30 · O 296.6 · H 297.4 · L 293.8 · C 294.009:35 · O 294.2 · H 295.5 · L 294.2 · C 295.009:40 · O 294.7 · H 295.7 · L 293.0 · C 293.809:45 · O 293.4 · H 294.0 · L 292.3 · C 292.809:50 · O 292.8 · H 293.0 · L 292.2 · C 292.309:55 · O 292.5 · H 293.4 · L 291.1 · C 293.410:00 · O 293.8 · H 293.8 · L 292.0 · C 293.110:05 · O 293.2 · H 293.5 · L 292.0 · C 292.010:10 · O 292.0 · H 292.3 · L 291.6 · C 291.910:15 · O 292.0 · H 292.0 · L 291.6 · C 291.910:20 · O 292.2 · H 292.8 · L 291.8 · C 292.310:25 · O 292.2 · H 292.5 · L 290.8 · C 291.810:30 · O 291.9 · H 292.4 · L 291.8 · C 292.410:35 · O 292.3 · H 292.3 · L 291.1 · C 291.210:40 · O 291.6 · H 291.6 · L 291.0 · C 291.310:45 · O 291.5 · H 292.1 · L 291.2 · C 292.010:50 · O 291.8 · H 292.0 · L 291.3 · C 292.010:55 · O 291.6 · H 292.1 · L 291.6 · C 291.711:00 · O 291.7 · H 292.7 · L 291.6 · C 292.211:05 · O 292.5 · H 293.8 · L 292.5 · C 293.011:10 · O 293.0 · H 294.0 · L 293.0 · C 293.811:15 · O 293.6 · H 294.7 · L 293.5 · C 293.811:20 · O 294.0 · H 294.2 · L 293.2 · C 293.911:25 · O 293.6 · H 294.0 · L 293.6 · C 293.811:30 · O 294.0 · H 294.0 · L 293.1 · C 293.111:35 · O 293.2 · H 293.6 · L 292.9 · C 293.511:40 · O 293.4 · H 293.4 · L 292.2 · C 292.511:45 · O 292.5 · H 293.4 · L 292.5 · C 293.411:50 · O 293.4 · H 293.4 · L 292.6 · C 292.811:55 · O 293.0 · H 293.0 · L 292.7 · C 292.712:00 · O 293.0 · H 293.0 · L 292.2 · C 292.712:05 · O 292.7 · H 292.9 · L 292.4 · C 292.412:10 · O 292.4 · H 293.2 · L 292.0 · C 293.212:15 · O 293.4 · H 293.4 · L 292.6 · C 292.812:20 · O 292.6 · H 293.1 · L 292.6 · C 292.912:25 · O 293.0 · H 294.0 · L 293.0 · C 294.012:30 · O 294.0 · H 294.6 · L 293.7 · C 294.412:35 · O 294.5 · H 295.7 · L 294.3 · C 295.712:40 · O 295.8 · H 296.0 · L 295.4 · C 295.412:45 · O 295.2 · H 296.3 · L 295.1 · C 296.112:50 · O 295.8 · H 299.9 · L 295.8 · C 299.812:55 · O 299.5 · H 303.0 · L 299.3 · C 300.313:00 · O 300.5 · H 301.6 · L 299.9 · C 300.813:05 · O 301.0 · H 302.7 · L 300.7 · C 302.713:10 · O 302.7 · H 302.7 · L 301.0 · C 301.213:15 · O 301.1 · H 302.4 · L 301.1 · C 301.513:20 · O 301.5 · H 301.5 · L 300.6 · C 300.713:25 · O 300.8 · H 300.8 · L 299.5 · C 299.813:30 · O 299.8 · H 299.8 · L 298.6 · C 299.313:35 · O 299.3 · H 299.3 · L 298.0 · C 298.713:40 · O 298.9 · H 298.9 · L 298.2 · C 298.213:45 · O 298.1 · H 298.4 · L 298.0 · C 298.413:50 · O 298.4 · H 298.4 · L 298.0 · C 298.013:55 · O 298.0 · H 299.6 · L 297.1 · C 299.314:00 · O 299.5 · H 299.7 · L 299.3 · C 299.314:05 · O 299.3 · H 300.8 · L 299.3 · C 300.814:10 · O 301.0 · H 301.0 · L 300.0 · C 300.014:15 · O 300.1 · H 300.5 · L 299.1 · C 299.114:20 · O 299.4 · H 299.4 · L 298.0 · C 298.214:25 · O 298.2 · H 298.4 · L 297.3 · C 298.314:30 · O 297.7 · H 299.0 · L 297.7 · C 298.014:35 · O 298.0 · H 298.5 · L 296.9 · C 296.914:40 · O 297.8 · H 298.3 · L 297.4 · C 297.714:45 · O 297.7 · H 298.0 · L 296.7 · C 296.914:50 · O 296.7 · H 298.2 · L 296.7 · C 298.214:55 · O 298.2 · H 300.8 · L 298.1 · C 300.815:00 · O 300.7 · H 301.0 · L 298.9 · C 299.915:05 · O 299.7 · H 300.6 · L 299.3 · C 300.015:10 · O 300.0 · H 300.8 · L 299.8 · C 300.515:15 · O 300.3 · H 300.7 · L 299.1 · C 299.715:20 · O 299.2 · H 300.3 · L 298.8 · C 299.215:25 · O 299.7 · H 300.0 · L 298.3 · C 299.0
303.0296.9290.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 298.1 · H 299.2 · L 293.6 · C 296.709:30 · O 296.6 · H 297.4 · L 293.0 · C 293.809:45 · O 293.4 · H 294.0 · L 291.1 · C 293.410:00 · O 293.8 · H 293.8 · L 291.6 · C 291.910:15 · O 292.0 · H 292.8 · L 290.8 · C 291.810:30 · O 291.9 · H 292.4 · L 291.0 · C 291.310:45 · O 291.5 · H 292.1 · L 291.2 · C 291.711:00 · O 291.7 · H 294.0 · L 291.6 · C 293.811:15 · O 293.6 · H 294.7 · L 293.2 · C 293.811:30 · O 294.0 · H 294.0 · L 292.2 · C 292.511:45 · O 292.5 · H 293.4 · L 292.5 · C 292.712:00 · O 293.0 · H 293.2 · L 292.0 · C 293.212:15 · O 293.4 · H 294.0 · L 292.6 · C 294.012:30 · O 294.0 · H 296.0 · L 293.7 · C 295.412:45 · O 295.2 · H 303.0 · L 295.1 · C 300.313:00 · O 300.5 · H 302.7 · L 299.9 · C 301.213:15 · O 301.1 · H 302.4 · L 299.5 · C 299.813:30 · O 299.8 · H 299.8 · L 298.0 · C 298.213:45 · O 298.1 · H 299.6 · L 297.1 · C 299.314:00 · O 299.5 · H 301.0 · L 299.3 · C 300.014:15 · O 300.1 · H 300.5 · L 297.3 · C 298.314:30 · O 297.7 · H 299.0 · L 296.9 · C 297.714:45 · O 297.7 · H 300.8 · L 296.7 · C 300.815:00 · O 300.7 · H 301.0 · L 298.9 · C 300.515:15 · O 300.3 · H 300.7 · L 298.3 · C 299.0

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 ₹298.05 ₹299.15 ₹293.55 ₹296.30 — 119,579
09:20 ₹296.30 ₹297.60 ₹295.00 ₹296.25 -0.02% 59,036
09:25 ₹296.25 ₹296.65 ₹294.65 ₹296.65 +0.14% 55,600
09:30 ₹296.60 ₹297.40 ₹293.80 ₹293.95 -0.91% 46,436
09:35 ₹294.20 ₹295.50 ₹294.20 ₹295.00 +0.36% 38,508
09:40 ₹294.70 ₹295.70 ₹293.00 ₹293.80 -0.41% 50,638
09:45 ₹293.40 ₹293.95 ₹292.30 ₹292.75 -0.36% 36,432
09:50 ₹292.75 ₹292.95 ₹292.20 ₹292.25 -0.17% 24,126
09:55 ₹292.45 ₹293.35 ₹291.10 ₹293.35 +0.38% 45,886
10:00 ₹293.80 ₹293.80 ₹292.00 ₹293.10 -0.09% 19,395
10:05 ₹293.15 ₹293.50 ₹292.00 ₹292.00 -0.38% 10,204
10:10 ₹292.00 ₹292.30 ₹291.55 ₹291.90 -0.03% 7,125
10:15 ₹292.00 ₹292.00 ₹291.60 ₹291.85 -0.02% 7,478
10:20 ₹292.15 ₹292.80 ₹291.75 ₹292.25 +0.14% 9,864
10:25 ₹292.20 ₹292.45 ₹290.80 ₹291.75 -0.17% 56,526
10:30 ₹291.85 ₹292.35 ₹291.80 ₹292.35 +0.21% 7,325
10:35 ₹292.25 ₹292.25 ₹291.05 ₹291.20 -0.39% 5,629
10:40 ₹291.55 ₹291.55 ₹291.00 ₹291.25 +0.02% 7,080
10:45 ₹291.45 ₹292.05 ₹291.15 ₹291.95 +0.24% 7,641
10:50 ₹291.80 ₹292.00 ₹291.30 ₹292.00 +0.02% 1,296
10:55 ₹291.55 ₹292.10 ₹291.55 ₹291.65 -0.12% 4,419
11:00 ₹291.70 ₹292.70 ₹291.60 ₹292.20 +0.19% 8,945
11:05 ₹292.45 ₹293.75 ₹292.45 ₹293.00 +0.27% 8,369
11:10 ₹293.00 ₹293.95 ₹293.00 ₹293.80 +0.27% 8,558
11:15 ₹293.55 ₹294.70 ₹293.50 ₹293.80 +0.00% 52,833
11:20 ₹294.00 ₹294.20 ₹293.20 ₹293.85 +0.02% 12,366
11:25 ₹293.55 ₹294.00 ₹293.55 ₹293.75 -0.03% 2,468
11:30 ₹293.95 ₹293.95 ₹293.10 ₹293.10 -0.22% 3,876
11:35 ₹293.20 ₹293.60 ₹292.90 ₹293.45 +0.12% 2,822
11:40 ₹293.40 ₹293.40 ₹292.20 ₹292.45 -0.34% 4,372
11:45 ₹292.45 ₹293.40 ₹292.45 ₹293.35 +0.31% 1,839
11:50 ₹293.35 ₹293.35 ₹292.55 ₹292.80 -0.19% 6,584
11:55 ₹293.00 ₹293.00 ₹292.70 ₹292.70 -0.03% 2,336
12:00 ₹292.95 ₹292.95 ₹292.20 ₹292.65 -0.02% 14,338
12:05 ₹292.65 ₹292.85 ₹292.40 ₹292.40 -0.09% 3,005
12:10 ₹292.40 ₹293.15 ₹292.00 ₹293.15 +0.26% 18,543
12:15 ₹293.35 ₹293.35 ₹292.60 ₹292.80 -0.12% 2,388
12:20 ₹292.60 ₹293.05 ₹292.60 ₹292.90 +0.03% 1,255
12:25 ₹292.95 ₹293.95 ₹292.95 ₹293.95 +0.36% 6,776
12:30 ₹293.95 ₹294.55 ₹293.70 ₹294.35 +0.14% 22,826
12:35 ₹294.45 ₹295.70 ₹294.30 ₹295.70 +0.46% 32,125
12:40 ₹295.80 ₹295.95 ₹295.35 ₹295.40 -0.10% 10,862
12:45 ₹295.20 ₹296.30 ₹295.10 ₹296.10 +0.24% 16,347
12:50 ₹295.80 ₹299.85 ₹295.75 ₹299.80 +1.25% 170,015
12:55 ₹299.50 ₹303.00 ₹299.30 ₹300.25 +0.15% 398,415
13:00 ₹300.45 ₹301.60 ₹299.85 ₹300.75 +0.17% 48,908
13:05 ₹300.95 ₹302.65 ₹300.65 ₹302.65 +0.63% 51,258
13:10 ₹302.65 ₹302.65 ₹301.00 ₹301.15 -0.50% 43,752
13:15 ₹301.10 ₹302.40 ₹301.05 ₹301.45 +0.10% 51,016
13:20 ₹301.45 ₹301.45 ₹300.55 ₹300.70 -0.25% 11,916
13:25 ₹300.75 ₹300.75 ₹299.50 ₹299.75 -0.32% 20,488
13:30 ₹299.75 ₹299.75 ₹298.55 ₹299.30 -0.15% 25,230
13:35 ₹299.25 ₹299.25 ₹298.00 ₹298.70 -0.20% 9,896
13:40 ₹298.85 ₹298.90 ₹298.15 ₹298.20 -0.17% 5,196
13:45 ₹298.05 ₹298.40 ₹298.00 ₹298.35 +0.05% 7,942
13:50 ₹298.35 ₹298.35 ₹298.00 ₹298.00 -0.12% 3,762
13:55 ₹298.00 ₹299.60 ₹297.10 ₹299.30 +0.44% 32,067
14:00 ₹299.45 ₹299.70 ₹299.25 ₹299.25 -0.02% 4,213
14:05 ₹299.25 ₹300.75 ₹299.25 ₹300.75 +0.50% 23,009
14:10 ₹301.00 ₹301.00 ₹300.00 ₹300.00 -0.25% 7,332
14:15 ₹300.05 ₹300.50 ₹299.10 ₹299.10 -0.30% 30,236
14:20 ₹299.35 ₹299.35 ₹297.95 ₹298.15 -0.32% 31,481
14:25 ₹298.20 ₹298.35 ₹297.30 ₹298.30 +0.05% 9,334
14:30 ₹297.70 ₹299.00 ₹297.70 ₹298.00 -0.10% 125,068
14:35 ₹298.00 ₹298.50 ₹296.90 ₹296.90 -0.37% 17,433
14:40 ₹297.80 ₹298.30 ₹297.40 ₹297.70 +0.27% 23,555
14:45 ₹297.70 ₹298.00 ₹296.70 ₹296.90 -0.27% 32,882
14:50 ₹296.70 ₹298.15 ₹296.70 ₹298.15 +0.42% 30,788
14:55 ₹298.15 ₹300.80 ₹298.10 ₹300.75 +0.87% 43,682
15:00 ₹300.70 ₹301.00 ₹298.90 ₹299.90 -0.28% 39,656
15:05 ₹299.65 ₹300.60 ₹299.25 ₹299.95 +0.02% 17,613
15:10 ₹300.00 ₹300.75 ₹299.75 ₹300.50 +0.18% 218,848
15:15 ₹300.25 ₹300.70 ₹299.10 ₹299.65 -0.28% 37,600
15:20 ₹299.20 ₹300.25 ₹298.80 ₹299.20 -0.15% 106,003
15:25 ₹299.70 ₹300.00 ₹298.30 ₹299.00 -0.07% 67,122