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.

11 Sep 2026

exchange daily bar: O ₹310.00 · H ₹310.40 · L ₹283.15 · C ₹288.30
Open ₹309.00 High ₹310.40 Low ₹283.15 Close ₹287.75 ▼ -6.88% in the session
310.4296.8283.209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 309.0 · H 310.4 · L 306.0 · C 307.409:20 · O 307.0 · H 307.0 · L 304.0 · C 304.409:25 · O 304.3 · H 304.8 · L 301.4 · C 301.809:30 · O 301.0 · H 303.7 · L 301.0 · C 303.709:35 · O 303.5 · H 303.7 · L 300.5 · C 301.009:40 · O 301.0 · H 301.4 · L 299.0 · C 300.609:45 · O 300.5 · H 300.9 · L 299.3 · C 300.909:50 · O 300.8 · H 301.4 · L 300.0 · C 300.009:55 · O 300.1 · H 300.1 · L 297.3 · C 298.010:00 · O 298.2 · H 301.8 · L 298.1 · C 300.010:05 · O 299.6 · H 300.1 · L 299.0 · C 300.110:10 · O 300.0 · H 301.3 · L 299.4 · C 300.310:15 · O 300.2 · H 300.6 · L 299.7 · C 300.410:20 · O 300.3 · H 301.5 · L 300.3 · C 301.210:25 · O 301.5 · H 301.5 · L 300.1 · C 300.610:30 · O 300.6 · H 301.5 · L 300.4 · C 301.510:35 · O 301.3 · H 301.8 · L 301.2 · C 301.210:40 · O 301.4 · H 302.0 · L 301.2 · C 302.010:45 · O 301.8 · H 302.0 · L 301.0 · C 301.410:50 · O 301.6 · H 301.6 · L 300.1 · C 300.110:55 · O 300.1 · H 300.3 · L 299.5 · C 299.511:00 · O 300.0 · H 300.0 · L 299.2 · C 299.511:05 · O 299.5 · H 299.6 · L 299.0 · C 299.311:10 · O 299.3 · H 299.5 · L 299.0 · C 299.011:15 · O 299.0 · H 300.9 · L 298.8 · C 300.011:20 · O 300.3 · H 300.3 · L 298.8 · C 299.411:25 · O 299.3 · H 299.5 · L 298.5 · C 298.811:30 · O 298.7 · H 299.0 · L 298.1 · C 298.511:35 · O 298.3 · H 298.8 · L 297.1 · C 297.311:40 · O 297.4 · H 301.0 · L 297.3 · C 300.711:45 · O 300.9 · H 300.9 · L 300.4 · C 300.411:50 · O 300.4 · H 300.5 · L 300.2 · C 300.211:55 · O 300.4 · H 300.4 · L 298.4 · C 298.412:00 · O 298.7 · H 299.9 · L 298.7 · C 299.312:05 · O 299.4 · H 299.5 · L 298.5 · C 299.012:10 · O 299.0 · H 299.0 · L 298.3 · C 298.412:15 · O 298.5 · H 298.6 · L 298.1 · C 298.512:20 · O 298.6 · H 298.6 · L 297.0 · C 297.812:25 · O 297.9 · H 298.3 · L 297.5 · C 297.712:30 · O 298.0 · H 298.3 · L 297.5 · C 298.112:35 · O 298.1 · H 298.3 · L 297.8 · C 298.012:40 · O 298.0 · H 298.2 · L 297.8 · C 297.812:45 · O 297.9 · H 297.9 · L 296.6 · C 297.012:50 · O 296.9 · H 299.7 · L 295.7 · C 298.912:55 · O 299.1 · H 299.9 · L 298.9 · C 299.113:00 · O 299.6 · H 299.6 · L 298.5 · C 298.913:05 · O 298.8 · H 299.4 · L 298.5 · C 298.513:10 · O 298.8 · H 298.8 · L 297.5 · C 297.613:15 · O 297.7 · H 298.0 · L 297.3 · C 297.313:20 · O 297.4 · H 297.9 · L 297.2 · C 297.713:25 · O 297.7 · H 298.1 · L 297.3 · C 297.913:30 · O 297.6 · H 298.0 · L 296.9 · C 297.013:35 · O 297.0 · H 297.2 · L 296.5 · C 297.213:40 · O 297.1 · H 297.3 · L 296.5 · C 296.613:45 · O 296.7 · H 297.1 · L 296.5 · C 297.013:50 · O 296.9 · H 297.0 · L 294.3 · C 295.013:55 · O 295.3 · H 296.3 · L 295.2 · C 295.914:00 · O 295.9 · H 296.2 · L 295.4 · C 296.014:05 · O 296.0 · H 296.2 · L 293.2 · C 294.514:10 · O 294.2 · H 296.8 · L 294.1 · C 296.014:15 · O 295.9 · H 297.2 · L 295.8 · C 296.514:20 · O 296.5 · H 297.0 · L 296.5 · C 296.914:25 · O 296.7 · H 296.7 · L 294.6 · C 294.714:30 · O 295.0 · H 295.0 · L 290.0 · C 291.014:35 · O 291.5 · H 293.0 · L 291.1 · C 291.214:40 · O 291.1 · H 291.3 · L 283.2 · C 284.914:45 · O 284.9 · H 291.1 · L 283.9 · C 290.214:50 · O 290.4 · H 291.4 · L 289.1 · C 290.614:55 · O 290.7 · H 292.8 · L 289.0 · C 290.515:00 · O 290.5 · H 291.5 · L 287.9 · C 288.515:05 · O 288.5 · H 289.2 · L 287.4 · C 289.215:10 · O 289.3 · H 290.0 · L 288.2 · C 289.115:15 · O 289.8 · H 289.8 · L 288.0 · C 288.015:20 · O 288.4 · H 288.7 · L 286.0 · C 286.215:25 · O 286.3 · H 288.0 · L 285.9 · C 287.915:30 · O 287.8 · H 287.8 · L 287.8 · C 287.8
310.4296.8283.209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 309.0 · H 310.4 · L 301.4 · C 301.809:30 · O 301.0 · H 303.7 · L 299.0 · C 300.609:45 · O 300.5 · H 301.4 · L 297.3 · C 298.010:00 · O 298.2 · H 301.8 · L 298.1 · C 300.310:15 · O 300.2 · H 301.5 · L 299.7 · C 300.610:30 · O 300.6 · H 302.0 · L 300.4 · C 302.010:45 · O 301.8 · H 302.0 · L 299.5 · C 299.511:00 · O 300.0 · H 300.0 · L 299.0 · C 299.011:15 · O 299.0 · H 300.9 · L 298.5 · C 298.811:30 · O 298.7 · H 301.0 · L 297.1 · C 300.711:45 · O 300.9 · H 300.9 · L 298.4 · C 298.412:00 · O 298.7 · H 299.9 · L 298.3 · C 298.412:15 · O 298.5 · H 298.6 · L 297.0 · C 297.712:30 · O 298.0 · H 298.3 · L 297.5 · C 297.812:45 · O 297.9 · H 299.9 · L 295.7 · C 299.113:00 · O 299.6 · H 299.6 · L 297.5 · C 297.613:15 · O 297.7 · H 298.1 · L 297.2 · C 297.913:30 · O 297.6 · H 298.0 · L 296.5 · C 296.613:45 · O 296.7 · H 297.1 · L 294.3 · C 295.914:00 · O 295.9 · H 296.8 · L 293.2 · C 296.014:15 · O 295.9 · H 297.2 · L 294.6 · C 294.714:30 · O 295.0 · H 295.0 · L 283.2 · C 284.914:45 · O 284.9 · H 292.8 · L 283.9 · C 290.515:00 · O 290.5 · H 291.5 · L 287.4 · C 289.115:15 · O 289.8 · H 289.8 · L 285.9 · C 287.915:30 · O 287.8 · H 287.8 · L 287.8 · C 287.8

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹309.00 ₹310.40 ₹306.00 ₹307.40 — 216,161
09:20 ₹307.00 ₹307.00 ₹304.00 ₹304.40 -0.98% 96,987
09:25 ₹304.25 ₹304.75 ₹301.40 ₹301.75 -0.87% 139,821
09:30 ₹301.00 ₹303.65 ₹301.00 ₹303.65 +0.63% 94,226
09:35 ₹303.45 ₹303.70 ₹300.45 ₹301.00 -0.87% 63,117
09:40 ₹301.00 ₹301.35 ₹299.00 ₹300.55 -0.15% 126,387
09:45 ₹300.45 ₹300.90 ₹299.30 ₹300.90 +0.12% 32,266
09:50 ₹300.75 ₹301.40 ₹300.00 ₹300.00 -0.30% 22,829
09:55 ₹300.05 ₹300.05 ₹297.30 ₹298.00 -0.67% 105,615
10:00 ₹298.15 ₹301.80 ₹298.05 ₹300.00 +0.67% 43,780
10:05 ₹299.60 ₹300.05 ₹299.00 ₹300.05 +0.02% 15,003
10:10 ₹300.00 ₹301.25 ₹299.35 ₹300.25 +0.07% 37,547
10:15 ₹300.20 ₹300.55 ₹299.65 ₹300.35 +0.03% 19,537
10:20 ₹300.30 ₹301.50 ₹300.30 ₹301.20 +0.28% 20,166
10:25 ₹301.50 ₹301.50 ₹300.10 ₹300.60 -0.20% 35,155
10:30 ₹300.60 ₹301.50 ₹300.35 ₹301.50 +0.30% 9,227
10:35 ₹301.30 ₹301.75 ₹301.15 ₹301.20 -0.10% 22,202
10:40 ₹301.40 ₹302.00 ₹301.20 ₹302.00 +0.27% 11,297
10:45 ₹301.80 ₹302.00 ₹301.00 ₹301.35 -0.22% 15,036
10:50 ₹301.60 ₹301.60 ₹300.05 ₹300.05 -0.43% 8,930
10:55 ₹300.10 ₹300.25 ₹299.50 ₹299.50 -0.18% 15,608
11:00 ₹299.95 ₹300.00 ₹299.15 ₹299.50 +0.00% 12,649
11:05 ₹299.50 ₹299.60 ₹299.00 ₹299.30 -0.07% 15,562
11:10 ₹299.30 ₹299.45 ₹299.00 ₹299.00 -0.10% 13,348
11:15 ₹299.00 ₹300.85 ₹298.75 ₹300.00 +0.33% 44,150
11:20 ₹300.30 ₹300.30 ₹298.75 ₹299.40 -0.20% 66,528
11:25 ₹299.25 ₹299.45 ₹298.50 ₹298.80 -0.20% 36,427
11:30 ₹298.65 ₹299.00 ₹298.10 ₹298.50 -0.10% 11,715
11:35 ₹298.25 ₹298.75 ₹297.10 ₹297.25 -0.42% 50,283
11:40 ₹297.35 ₹301.00 ₹297.30 ₹300.65 +1.14% 55,171
11:45 ₹300.85 ₹300.90 ₹300.35 ₹300.35 -0.10% 9,458
11:50 ₹300.35 ₹300.45 ₹300.15 ₹300.15 -0.07% 5,337
11:55 ₹300.40 ₹300.40 ₹298.35 ₹298.40 -0.58% 15,793
12:00 ₹298.65 ₹299.85 ₹298.65 ₹299.30 +0.30% 35,799
12:05 ₹299.35 ₹299.50 ₹298.50 ₹298.95 -0.12% 7,666
12:10 ₹298.95 ₹298.95 ₹298.30 ₹298.40 -0.18% 9,234
12:15 ₹298.50 ₹298.60 ₹298.05 ₹298.50 +0.03% 4,755
12:20 ₹298.60 ₹298.60 ₹297.00 ₹297.75 -0.25% 36,644
12:25 ₹297.90 ₹298.30 ₹297.50 ₹297.70 -0.02% 7,056
12:30 ₹297.95 ₹298.30 ₹297.45 ₹298.10 +0.13% 6,846
12:35 ₹298.10 ₹298.30 ₹297.80 ₹298.00 -0.03% 4,292
12:40 ₹298.00 ₹298.15 ₹297.75 ₹297.80 -0.07% 7,349
12:45 ₹297.85 ₹297.85 ₹296.60 ₹297.00 -0.27% 13,296
12:50 ₹296.90 ₹299.65 ₹295.65 ₹298.90 +0.64% 51,942
12:55 ₹299.10 ₹299.85 ₹298.90 ₹299.10 +0.07% 12,160
13:00 ₹299.55 ₹299.55 ₹298.50 ₹298.85 -0.08% 7,070
13:05 ₹298.80 ₹299.35 ₹298.50 ₹298.50 -0.12% 11,675
13:10 ₹298.75 ₹298.75 ₹297.45 ₹297.60 -0.30% 9,882
13:15 ₹297.65 ₹298.00 ₹297.25 ₹297.30 -0.10% 4,951
13:20 ₹297.35 ₹297.85 ₹297.15 ₹297.70 +0.13% 4,916
13:25 ₹297.70 ₹298.05 ₹297.30 ₹297.90 +0.07% 2,500
13:30 ₹297.55 ₹298.00 ₹296.90 ₹297.00 -0.30% 12,976
13:35 ₹296.95 ₹297.20 ₹296.50 ₹297.20 +0.07% 12,828
13:40 ₹297.10 ₹297.30 ₹296.50 ₹296.55 -0.22% 12,261
13:45 ₹296.65 ₹297.10 ₹296.45 ₹296.95 +0.13% 5,614
13:50 ₹296.90 ₹297.00 ₹294.30 ₹295.00 -0.66% 99,108
13:55 ₹295.25 ₹296.30 ₹295.20 ₹295.90 +0.31% 11,946
14:00 ₹295.90 ₹296.15 ₹295.35 ₹296.00 +0.03% 10,666
14:05 ₹296.00 ₹296.15 ₹293.20 ₹294.50 -0.51% 70,258
14:10 ₹294.15 ₹296.75 ₹294.10 ₹295.95 +0.49% 37,961
14:15 ₹295.90 ₹297.20 ₹295.75 ₹296.45 +0.17% 28,860
14:20 ₹296.50 ₹297.00 ₹296.45 ₹296.90 +0.15% 11,090
14:25 ₹296.70 ₹296.70 ₹294.60 ₹294.65 -0.76% 18,468
14:30 ₹295.00 ₹295.00 ₹290.00 ₹291.00 -1.24% 325,816
14:35 ₹291.50 ₹293.00 ₹291.10 ₹291.15 +0.05% 62,412
14:40 ₹291.05 ₹291.30 ₹283.15 ₹284.85 -2.16% 317,627
14:45 ₹284.85 ₹291.05 ₹283.90 ₹290.15 +1.86% 241,731
14:50 ₹290.35 ₹291.35 ₹289.10 ₹290.60 +0.16% 87,020
14:55 ₹290.70 ₹292.75 ₹289.00 ₹290.50 -0.03% 1,002,713
15:00 ₹290.50 ₹291.45 ₹287.90 ₹288.50 -0.69% 100,085
15:05 ₹288.45 ₹289.20 ₹287.35 ₹289.20 +0.24% 68,625
15:10 ₹289.25 ₹290.00 ₹288.15 ₹289.10 -0.03% 136,592
15:15 ₹289.80 ₹289.80 ₹288.00 ₹288.00 -0.38% 71,837
15:20 ₹288.35 ₹288.70 ₹286.00 ₹286.20 -0.63% 80,184
15:25 ₹286.25 ₹287.95 ₹285.85 ₹287.85 +0.58% 95,646
15:30 ₹287.75 ₹287.75 ₹287.75 ₹287.75 -0.03% 3,678