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.

15 Sep 2026

exchange daily bar: O ₹285.90 · H ₹296.30 · L ₹278.30 · C ₹289.60
Open ₹281.35 High ₹296.30 Low ₹278.30 Close ₹289.50 ▲ +2.90% in the session
296.3287.3278.309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 281.4 · H 287.3 · L 278.3 · C 287.309:20 · O 287.3 · H 291.5 · L 286.2 · C 290.409:25 · O 290.3 · H 290.7 · L 285.0 · C 287.909:30 · O 288.6 · H 291.7 · L 287.1 · C 290.609:35 · O 290.8 · H 292.3 · L 289.1 · C 291.809:40 · O 291.9 · H 296.3 · L 291.0 · C 295.009:45 · O 294.6 · H 295.9 · L 293.1 · C 293.109:50 · O 293.1 · H 294.3 · L 292.0 · C 292.509:55 · O 292.5 · H 292.6 · L 288.3 · C 288.610:00 · O 288.6 · H 289.9 · L 285.9 · C 288.010:05 · O 288.0 · H 288.3 · L 285.8 · C 286.010:10 · O 285.7 · H 286.9 · L 285.5 · C 285.510:15 · O 285.5 · H 286.5 · L 284.7 · C 285.210:20 · O 285.3 · H 286.4 · L 285.0 · C 285.710:25 · O 285.9 · H 285.9 · L 284.8 · C 284.810:30 · O 284.8 · H 284.9 · L 283.8 · C 284.610:35 · O 284.6 · H 287.7 · L 284.3 · C 285.610:40 · O 285.4 · H 285.8 · L 284.3 · C 284.910:45 · O 284.5 · H 284.9 · L 283.0 · C 283.010:50 · O 283.0 · H 283.5 · L 281.7 · C 282.110:55 · O 282.3 · H 282.3 · L 281.2 · C 281.311:00 · O 281.4 · H 283.8 · L 281.4 · C 283.211:05 · O 283.5 · H 285.1 · L 281.6 · C 285.111:10 · O 286.7 · H 290.0 · L 285.7 · C 289.611:15 · O 289.9 · H 292.0 · L 289.2 · C 290.211:20 · O 290.4 · H 290.4 · L 289.1 · C 289.111:25 · O 288.9 · H 289.3 · L 287.3 · C 288.811:30 · O 288.9 · H 289.5 · L 288.6 · C 289.111:35 · O 289.1 · H 289.5 · L 287.6 · C 288.711:40 · O 288.7 · H 288.7 · L 287.0 · C 288.511:45 · O 288.7 · H 288.7 · L 286.5 · C 287.311:50 · O 287.2 · H 288.0 · L 286.9 · C 287.411:55 · O 287.8 · H 288.1 · L 287.3 · C 287.712:00 · O 288.0 · H 288.9 · L 287.2 · C 287.612:05 · O 287.9 · H 287.9 · L 286.8 · C 287.312:10 · O 287.5 · H 287.5 · L 285.2 · C 285.912:15 · O 286.0 · H 286.6 · L 285.6 · C 285.712:20 · O 285.7 · H 287.5 · L 285.4 · C 286.912:25 · O 286.9 · H 287.5 · L 286.5 · C 287.412:30 · O 287.3 · H 287.5 · L 286.2 · C 286.912:35 · O 287.0 · H 287.1 · L 286.7 · C 286.712:40 · O 287.0 · H 287.1 · L 286.0 · C 286.512:45 · O 286.3 · H 287.4 · L 286.0 · C 287.112:50 · O 287.0 · H 287.3 · L 287.0 · C 287.212:55 · O 286.7 · H 287.2 · L 286.1 · C 286.513:00 · O 286.6 · H 286.8 · L 286.3 · C 286.313:05 · O 286.3 · H 286.3 · L 285.3 · C 285.313:10 · O 285.6 · H 286.3 · L 285.0 · C 285.813:15 · O 285.6 · H 286.0 · L 284.0 · C 284.013:20 · O 284.0 · H 284.9 · L 283.5 · C 284.913:25 · O 284.7 · H 284.9 · L 284.2 · C 284.513:30 · O 284.3 · H 284.6 · L 283.8 · C 284.113:35 · O 284.6 · H 286.0 · L 284.6 · C 285.113:40 · O 285.2 · H 286.0 · L 284.9 · C 285.013:45 · O 285.7 · H 286.5 · L 284.8 · C 285.913:50 · O 286.2 · H 286.7 · L 286.0 · C 286.413:55 · O 286.2 · H 286.3 · L 285.3 · C 285.314:00 · O 285.4 · H 286.4 · L 285.4 · C 286.314:05 · O 286.5 · H 286.5 · L 285.5 · C 285.514:10 · O 285.6 · H 289.4 · L 285.2 · C 289.014:15 · O 288.8 · H 288.8 · L 286.9 · C 287.114:20 · O 287.3 · H 287.8 · L 286.9 · C 287.414:25 · O 287.3 · H 290.0 · L 287.3 · C 289.214:30 · O 289.3 · H 292.8 · L 289.3 · C 292.314:35 · O 292.1 · H 294.6 · L 292.1 · C 293.714:40 · O 293.6 · H 294.4 · L 293.1 · C 294.014:45 · O 294.0 · H 294.3 · L 290.9 · C 291.014:50 · O 291.5 · H 292.3 · L 290.9 · C 292.014:55 · O 291.8 · H 293.2 · L 291.4 · C 291.915:00 · O 291.7 · H 292.0 · L 289.0 · C 289.315:05 · O 289.3 · H 289.3 · L 288.5 · C 288.715:10 · O 288.6 · H 290.0 · L 288.6 · C 289.215:15 · O 289.1 · H 289.7 · L 288.7 · C 289.415:20 · O 289.3 · H 289.4 · L 288.6 · C 288.815:25 · O 289.0 · H 290.8 · L 288.1 · C 289.815:30 · O 289.5 · H 289.5 · L 289.5 · C 289.5
296.3287.3278.309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 281.4 · H 291.5 · L 278.3 · C 287.909:30 · O 288.6 · H 296.3 · L 287.1 · C 295.009:45 · O 294.6 · H 295.9 · L 288.3 · C 288.610:00 · O 288.6 · H 289.9 · L 285.5 · C 285.510:15 · O 285.5 · H 286.5 · L 284.7 · C 284.810:30 · O 284.8 · H 287.7 · L 283.8 · C 284.910:45 · O 284.5 · H 284.9 · L 281.2 · C 281.311:00 · O 281.4 · H 290.0 · L 281.4 · C 289.611:15 · O 289.9 · H 292.0 · L 287.3 · C 288.811:30 · O 288.9 · H 289.5 · L 287.0 · C 288.511:45 · O 288.7 · H 288.7 · L 286.5 · C 287.712:00 · O 288.0 · H 288.9 · L 285.2 · C 285.912:15 · O 286.0 · H 287.5 · L 285.4 · C 287.412:30 · O 287.3 · H 287.5 · L 286.0 · C 286.512:45 · O 286.3 · H 287.4 · L 286.0 · C 286.513:00 · O 286.6 · H 286.8 · L 285.0 · C 285.813:15 · O 285.6 · H 286.0 · L 283.5 · C 284.513:30 · O 284.3 · H 286.0 · L 283.8 · C 285.013:45 · O 285.7 · H 286.7 · L 284.8 · C 285.314:00 · O 285.4 · H 289.4 · L 285.2 · C 289.014:15 · O 288.8 · H 290.0 · L 286.9 · C 289.214:30 · O 289.3 · H 294.6 · L 289.3 · C 294.014:45 · O 294.0 · H 294.3 · L 290.9 · C 291.915:00 · O 291.7 · H 292.0 · L 288.5 · C 289.215:15 · O 289.1 · H 290.8 · L 288.1 · C 289.815:30 · O 289.5 · H 289.5 · L 289.5 · C 289.5

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 ₹281.35 ₹287.25 ₹278.30 ₹287.25 — 405,933
09:20 ₹287.30 ₹291.45 ₹286.15 ₹290.35 +1.08% 493,571
09:25 ₹290.25 ₹290.70 ₹285.00 ₹287.85 -0.86% 273,391
09:30 ₹288.60 ₹291.70 ₹287.05 ₹290.60 +0.96% 236,430
09:35 ₹290.75 ₹292.25 ₹289.05 ₹291.75 +0.40% 61,357
09:40 ₹291.85 ₹296.30 ₹290.95 ₹295.00 +1.11% 218,576
09:45 ₹294.60 ₹295.85 ₹293.10 ₹293.10 -0.64% 84,726
09:50 ₹293.10 ₹294.30 ₹292.00 ₹292.50 -0.20% 67,901
09:55 ₹292.45 ₹292.55 ₹288.30 ₹288.60 -1.33% 71,819
10:00 ₹288.55 ₹289.90 ₹285.90 ₹288.00 -0.21% 73,023
10:05 ₹288.00 ₹288.30 ₹285.75 ₹285.95 -0.71% 17,078
10:10 ₹285.70 ₹286.90 ₹285.50 ₹285.50 -0.16% 20,392
10:15 ₹285.50 ₹286.45 ₹284.70 ₹285.20 -0.11% 48,392
10:20 ₹285.25 ₹286.40 ₹285.00 ₹285.65 +0.16% 13,569
10:25 ₹285.90 ₹285.90 ₹284.75 ₹284.75 -0.32% 13,584
10:30 ₹284.75 ₹284.85 ₹283.80 ₹284.55 -0.07% 19,228
10:35 ₹284.55 ₹287.65 ₹284.25 ₹285.55 +0.35% 26,066
10:40 ₹285.35 ₹285.75 ₹284.25 ₹284.85 -0.25% 24,540
10:45 ₹284.45 ₹284.85 ₹283.00 ₹283.00 -0.65% 34,342
10:50 ₹283.00 ₹283.50 ₹281.70 ₹282.10 -0.32% 34,716
10:55 ₹282.30 ₹282.30 ₹281.15 ₹281.25 -0.30% 18,025
11:00 ₹281.35 ₹283.80 ₹281.35 ₹283.15 +0.68% 37,869
11:05 ₹283.45 ₹285.05 ₹281.60 ₹285.05 +0.67% 77,358
11:10 ₹286.70 ₹290.00 ₹285.65 ₹289.55 +1.58% 68,251
11:15 ₹289.85 ₹291.95 ₹289.15 ₹290.20 +0.22% 823,998
11:20 ₹290.35 ₹290.35 ₹289.05 ₹289.05 -0.40% 18,920
11:25 ₹288.85 ₹289.25 ₹287.30 ₹288.75 -0.10% 84,590
11:30 ₹288.85 ₹289.50 ₹288.60 ₹289.10 +0.12% 7,029
11:35 ₹289.10 ₹289.45 ₹287.60 ₹288.65 -0.16% 318,466
11:40 ₹288.70 ₹288.70 ₹287.00 ₹288.50 -0.05% 35,347
11:45 ₹288.65 ₹288.65 ₹286.50 ₹287.25 -0.43% 202,406
11:50 ₹287.15 ₹287.95 ₹286.85 ₹287.35 +0.03% 15,102
11:55 ₹287.80 ₹288.05 ₹287.30 ₹287.70 +0.12% 11,860
12:00 ₹287.95 ₹288.90 ₹287.20 ₹287.60 -0.03% 82,506
12:05 ₹287.90 ₹287.90 ₹286.80 ₹287.30 -0.10% 11,872
12:10 ₹287.50 ₹287.50 ₹285.15 ₹285.85 -0.50% 48,000
12:15 ₹286.00 ₹286.55 ₹285.60 ₹285.65 -0.07% 8,348
12:20 ₹285.65 ₹287.45 ₹285.40 ₹286.90 +0.44% 18,562
12:25 ₹286.85 ₹287.50 ₹286.50 ₹287.40 +0.17% 8,513
12:30 ₹287.25 ₹287.45 ₹286.20 ₹286.85 -0.19% 200,631
12:35 ₹287.00 ₹287.05 ₹286.70 ₹286.70 -0.05% 1,263
12:40 ₹287.00 ₹287.05 ₹286.00 ₹286.45 -0.09% 8,589
12:45 ₹286.30 ₹287.40 ₹286.00 ₹287.05 +0.21% 7,366
12:50 ₹287.00 ₹287.25 ₹286.95 ₹287.20 +0.05% 38,511
12:55 ₹286.70 ₹287.20 ₹286.05 ₹286.50 -0.24% 7,566
13:00 ₹286.55 ₹286.75 ₹286.25 ₹286.30 -0.07% 12,301
13:05 ₹286.30 ₹286.30 ₹285.30 ₹285.30 -0.35% 3,539
13:10 ₹285.60 ₹286.30 ₹285.00 ₹285.75 +0.16% 522,052
13:15 ₹285.55 ₹286.00 ₹284.00 ₹284.00 -0.61% 568,303
13:20 ₹283.95 ₹284.90 ₹283.50 ₹284.85 +0.30% 25,552
13:25 ₹284.65 ₹284.90 ₹284.15 ₹284.50 -0.12% 8,191
13:30 ₹284.30 ₹284.55 ₹283.75 ₹284.05 -0.16% 20,999
13:35 ₹284.60 ₹286.00 ₹284.60 ₹285.10 +0.37% 13,646
13:40 ₹285.15 ₹286.00 ₹284.90 ₹285.00 -0.04% 12,336
13:45 ₹285.65 ₹286.45 ₹284.80 ₹285.90 +0.32% 14,424
13:50 ₹286.20 ₹286.70 ₹286.00 ₹286.40 +0.17% 7,219
13:55 ₹286.15 ₹286.30 ₹285.30 ₹285.30 -0.38% 6,587
14:00 ₹285.40 ₹286.35 ₹285.40 ₹286.30 +0.35% 26,097
14:05 ₹286.50 ₹286.50 ₹285.50 ₹285.50 -0.28% 3,565
14:10 ₹285.55 ₹289.40 ₹285.15 ₹289.00 +1.23% 59,689
14:15 ₹288.80 ₹288.80 ₹286.90 ₹287.05 -0.67% 12,004
14:20 ₹287.25 ₹287.75 ₹286.90 ₹287.40 +0.12% 10,800
14:25 ₹287.30 ₹289.95 ₹287.30 ₹289.15 +0.61% 47,829
14:30 ₹289.30 ₹292.75 ₹289.30 ₹292.30 +1.09% 93,690
14:35 ₹292.05 ₹294.55 ₹292.05 ₹293.65 +0.46% 81,517
14:40 ₹293.60 ₹294.35 ₹293.05 ₹294.00 +0.12% 60,336
14:45 ₹294.00 ₹294.30 ₹290.90 ₹291.00 -1.02% 158,180
14:50 ₹291.45 ₹292.30 ₹290.85 ₹292.00 +0.34% 42,460
14:55 ₹291.80 ₹293.15 ₹291.40 ₹291.85 -0.05% 90,661
15:00 ₹291.70 ₹292.00 ₹289.00 ₹289.25 -0.89% 176,203
15:05 ₹289.25 ₹289.25 ₹288.50 ₹288.70 -0.19% 47,337
15:10 ₹288.55 ₹290.00 ₹288.55 ₹289.15 +0.16% 35,733
15:15 ₹289.10 ₹289.65 ₹288.65 ₹289.40 +0.09% 20,838
15:20 ₹289.25 ₹289.40 ₹288.55 ₹288.75 -0.22% 51,142
15:25 ₹289.00 ₹290.80 ₹288.05 ₹289.75 +0.35% 132,046
15:30 ₹289.50 ₹289.50 ₹289.50 ₹289.50 -0.09% 155