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

← RAYMONDLSL

Raymond Lifestyle 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.

21 Sep 2026

exchange daily bar: O ₹646.00 · H ₹657.90 · L ₹641.55 · C ₹646.15
Open ₹650.05 High ₹657.90 Low ₹642.35 Close ₹647.30 ▼ -0.42% in the session
657.9650.1642.409:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 650.1 · H 650.3 · L 642.4 · C 648.609:20 · O 647.9 · H 649.0 · L 646.5 · C 649.009:25 · O 647.8 · H 655.0 · L 647.6 · C 651.409:30 · O 652.3 · H 652.9 · L 650.0 · C 652.009:35 · O 652.0 · H 652.0 · L 649.7 · C 649.709:40 · O 649.3 · H 651.6 · L 649.1 · C 650.309:45 · O 649.4 · H 651.0 · L 649.2 · C 651.009:50 · O 651.1 · H 654.3 · L 651.1 · C 654.309:55 · O 654.2 · H 657.9 · L 653.5 · C 655.010:00 · O 654.3 · H 657.0 · L 652.6 · C 656.610:05 · O 657.0 · H 657.0 · L 643.8 · C 647.010:10 · O 646.2 · H 647.2 · L 644.1 · C 644.110:15 · O 645.3 · H 646.9 · L 645.3 · C 646.110:20 · O 645.9 · H 646.7 · L 645.9 · C 646.710:25 · O 646.6 · H 646.6 · L 643.6 · C 643.610:31 · O 644.2 · H 644.7 · L 643.7 · C 643.710:35 · O 644.7 · H 644.7 · L 643.2 · C 643.210:41 · O 643.8 · H 644.4 · L 643.3 · C 644.110:45 · O 644.2 · H 647.4 · L 643.6 · C 647.410:50 · O 646.7 · H 646.7 · L 645.6 · C 646.310:55 · O 646.5 · H 647.4 · L 646.5 · C 646.711:00 · O 646.8 · H 647.4 · L 644.6 · C 644.611:05 · O 645.9 · H 647.5 · L 645.9 · C 647.511:11 · O 648.1 · H 648.1 · L 647.0 · C 647.511:15 · O 648.0 · H 648.6 · L 647.1 · C 647.611:20 · O 648.6 · H 649.3 · L 647.9 · C 649.311:25 · O 649.0 · H 650.0 · L 648.1 · C 648.111:30 · O 649.0 · H 651.9 · L 649.0 · C 649.611:35 · O 649.6 · H 649.8 · L 648.7 · C 649.811:40 · O 649.8 · H 649.8 · L 648.9 · C 649.111:46 · O 649.0 · H 649.4 · L 648.8 · C 649.411:50 · O 649.3 · H 649.3 · L 647.6 · C 647.611:55 · O 647.0 · H 648.1 · L 647.0 · C 647.512:00 · O 647.1 · H 649.0 · L 646.9 · C 649.012:05 · O 649.0 · H 650.1 · L 648.7 · C 649.312:10 · O 648.9 · H 649.8 · L 648.7 · C 649.212:16 · O 650.2 · H 650.2 · L 649.2 · C 649.212:20 · O 649.2 · H 649.2 · L 647.6 · C 648.212:25 · O 648.2 · H 649.1 · L 648.1 · C 648.112:30 · O 648.1 · H 649.5 · L 648.0 · C 649.312:35 · O 649.8 · H 649.8 · L 648.0 · C 649.012:41 · O 649.3 · H 649.6 · L 647.6 · C 648.712:46 · O 649.0 · H 649.9 · L 648.8 · C 648.812:50 · O 649.2 · H 649.8 · L 649.2 · C 649.512:56 · O 649.5 · H 649.5 · L 648.5 · C 648.513:00 · O 649.0 · H 649.0 · L 648.2 · C 649.013:05 · O 649.0 · H 650.9 · L 648.6 · C 650.913:10 · O 651.2 · H 652.9 · L 650.9 · C 651.913:15 · O 652.9 · H 653.6 · L 649.8 · C 650.913:21 · O 650.9 · H 650.9 · L 648.3 · C 648.713:25 · O 649.0 · H 649.0 · L 648.0 · C 648.013:33 · O 648.0 · H 648.5 · L 648.0 · C 648.013:35 · O 648.4 · H 648.4 · L 648.4 · C 648.413:40 · O 646.9 · H 648.0 · L 645.4 · C 646.613:47 · O 647.2 · H 647.2 · L 647.2 · C 647.213:50 · O 646.6 · H 648.4 · L 646.5 · C 648.313:55 · O 648.3 · H 648.3 · L 647.0 · C 647.414:00 · O 647.5 · H 648.0 · L 647.5 · C 648.014:06 · O 648.1 · H 648.3 · L 647.2 · C 647.214:10 · O 647.8 · H 647.8 · L 647.0 · C 647.014:15 · O 647.6 · H 647.6 · L 647.0 · C 647.614:20 · O 647.8 · H 648.0 · L 647.1 · C 648.014:25 · O 647.0 · H 647.9 · L 647.0 · C 647.114:30 · O 647.0 · H 647.1 · L 646.0 · C 646.714:35 · O 646.3 · H 646.3 · L 645.0 · C 645.914:40 · O 645.8 · H 647.3 · L 645.6 · C 647.314:45 · O 647.0 · H 647.0 · L 645.9 · C 646.514:50 · O 646.2 · H 646.9 · L 645.8 · C 646.414:55 · O 646.5 · H 646.5 · L 645.8 · C 646.015:00 · O 646.0 · H 648.0 · L 645.3 · C 646.815:05 · O 646.6 · H 647.2 · L 645.5 · C 646.315:10 · O 646.3 · H 647.1 · L 645.5 · C 646.415:15 · O 646.3 · H 646.4 · L 645.1 · C 646.215:20 · O 646.0 · H 646.5 · L 645.1 · C 646.515:25 · O 646.0 · H 648.9 · L 645.1 · C 647.3
657.9650.1642.409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 650.1 · H 655.0 · L 642.4 · C 651.409:30 · O 652.3 · H 652.9 · L 649.1 · C 650.309:45 · O 649.4 · H 657.9 · L 649.2 · C 655.010:00 · O 654.3 · H 657.0 · L 643.8 · C 644.110:15 · O 645.3 · H 646.9 · L 643.6 · C 643.610:30 · O 644.2 · H 644.7 · L 643.2 · C 644.110:45 · O 644.2 · H 647.4 · L 643.6 · C 646.711:00 · O 646.8 · H 648.1 · L 644.6 · C 647.511:15 · O 648.0 · H 650.0 · L 647.1 · C 648.111:30 · O 649.0 · H 651.9 · L 648.7 · C 649.111:45 · O 649.0 · H 649.4 · L 647.0 · C 647.512:00 · O 647.1 · H 650.1 · L 646.9 · C 649.212:15 · O 650.2 · H 650.2 · L 647.6 · C 648.112:30 · O 648.1 · H 649.8 · L 647.6 · C 648.712:45 · O 649.0 · H 649.9 · L 648.5 · C 648.513:00 · O 649.0 · H 652.9 · L 648.2 · C 651.913:15 · O 652.9 · H 653.6 · L 648.0 · C 648.013:30 · O 648.0 · H 648.5 · L 645.4 · C 646.613:45 · O 647.2 · H 648.4 · L 646.5 · C 647.414:00 · O 647.5 · H 648.3 · L 647.0 · C 647.014:15 · O 647.6 · H 648.0 · L 647.0 · C 647.114:30 · O 647.0 · H 647.3 · L 645.0 · C 647.314:45 · O 647.0 · H 647.0 · L 645.8 · C 646.015:00 · O 646.0 · H 648.0 · L 645.3 · C 646.415:15 · O 646.3 · H 648.9 · L 645.1 · C 647.3

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 ₹650.05 ₹650.30 ₹642.35 ₹648.60 — 7,124
09:20 ₹647.85 ₹649.00 ₹646.50 ₹648.95 +0.05% 1,765
09:25 ₹647.80 ₹655.00 ₹647.60 ₹651.35 +0.37% 3,782
09:30 ₹652.30 ₹652.90 ₹650.00 ₹652.00 +0.10% 2,497
09:35 ₹652.00 ₹652.00 ₹649.65 ₹649.65 -0.36% 1,290
09:40 ₹649.30 ₹651.55 ₹649.10 ₹650.30 +0.10% 2,968
09:45 ₹649.35 ₹651.00 ₹649.20 ₹651.00 +0.11% 1,317
09:50 ₹651.10 ₹654.25 ₹651.10 ₹654.25 +0.50% 5,657
09:55 ₹654.20 ₹657.90 ₹653.50 ₹655.00 +0.11% 5,995
10:00 ₹654.25 ₹657.00 ₹652.60 ₹656.55 +0.24% 3,445
10:05 ₹656.95 ₹656.95 ₹643.75 ₹646.95 -1.46% 29,255
10:10 ₹646.20 ₹647.15 ₹644.10 ₹644.10 -0.44% 5,842
10:15 ₹645.30 ₹646.85 ₹645.30 ₹646.05 +0.30% 794
10:20 ₹645.90 ₹646.65 ₹645.90 ₹646.65 +0.09% 171
10:25 ₹646.60 ₹646.60 ₹643.55 ₹643.55 -0.48% 3,377
10:31 ₹644.20 ₹644.65 ₹643.70 ₹643.70 +0.02% 333
10:35 ₹644.65 ₹644.70 ₹643.15 ₹643.15 -0.09% 1,538
10:41 ₹643.80 ₹644.35 ₹643.30 ₹644.10 +0.15% 996
10:45 ₹644.20 ₹647.40 ₹643.55 ₹647.40 +0.51% 3,830
10:50 ₹646.65 ₹646.65 ₹645.55 ₹646.25 -0.18% 418
10:55 ₹646.45 ₹647.35 ₹646.45 ₹646.65 +0.06% 2,764
11:00 ₹646.75 ₹647.40 ₹644.60 ₹644.60 -0.32% 2,464
11:05 ₹645.90 ₹647.50 ₹645.90 ₹647.50 +0.45% 1,095
11:11 ₹648.05 ₹648.05 ₹647.00 ₹647.45 -0.01% 1,399
11:15 ₹648.00 ₹648.55 ₹647.10 ₹647.55 +0.02% 1,689
11:20 ₹648.60 ₹649.30 ₹647.85 ₹649.30 +0.27% 2,532
11:25 ₹648.95 ₹650.00 ₹648.05 ₹648.05 -0.19% 1,071
11:30 ₹649.00 ₹651.85 ₹649.00 ₹649.60 +0.24% 4,575
11:35 ₹649.60 ₹649.75 ₹648.70 ₹649.75 +0.02% 136
11:40 ₹649.75 ₹649.75 ₹648.90 ₹649.10 -0.10% 189
11:46 ₹649.00 ₹649.35 ₹648.80 ₹649.35 +0.04% 636
11:50 ₹649.30 ₹649.30 ₹647.60 ₹647.60 -0.27% 1,074
11:55 ₹647.00 ₹648.10 ₹647.00 ₹647.50 -0.02% 4,225
12:00 ₹647.05 ₹649.00 ₹646.85 ₹649.00 +0.23% 1,285
12:05 ₹649.00 ₹650.10 ₹648.65 ₹649.30 +0.05% 3,672
12:10 ₹648.85 ₹649.80 ₹648.65 ₹649.15 -0.02% 996
12:16 ₹650.20 ₹650.20 ₹649.15 ₹649.15 +0.00% 932
12:20 ₹649.15 ₹649.15 ₹647.60 ₹648.20 -0.15% 583
12:25 ₹648.20 ₹649.05 ₹648.05 ₹648.05 -0.02% 366
12:30 ₹648.05 ₹649.45 ₹648.00 ₹649.30 +0.19% 1,356
12:35 ₹649.75 ₹649.75 ₹648.00 ₹649.00 -0.05% 2,227
12:41 ₹649.30 ₹649.60 ₹647.60 ₹648.65 -0.05% 562
12:46 ₹649.00 ₹649.90 ₹648.75 ₹648.75 +0.02% 2,530
12:50 ₹649.20 ₹649.80 ₹649.20 ₹649.50 +0.12% 140
12:56 ₹649.50 ₹649.50 ₹648.45 ₹648.45 -0.16% 451
13:00 ₹648.95 ₹648.95 ₹648.20 ₹648.95 +0.08% 304
13:05 ₹648.95 ₹650.90 ₹648.55 ₹650.90 +0.30% 7,430
13:10 ₹651.15 ₹652.85 ₹650.90 ₹651.85 +0.15% 399
13:15 ₹652.90 ₹653.60 ₹649.80 ₹650.85 -0.15% 9,370
13:21 ₹650.90 ₹650.90 ₹648.30 ₹648.70 -0.33% 5,199
13:25 ₹649.00 ₹649.00 ₹648.00 ₹648.00 -0.11% 714
13:33 ₹648.00 ₹648.50 ₹647.95 ₹647.95 -0.01% 213
13:35 ₹648.40 ₹648.40 ₹648.35 ₹648.35 +0.06% 158
13:40 ₹646.85 ₹648.00 ₹645.35 ₹646.60 -0.27% 1,539
13:47 ₹647.15 ₹647.15 ₹647.15 ₹647.15 +0.09% 3
13:50 ₹646.60 ₹648.40 ₹646.45 ₹648.30 +0.18% 2,432
13:55 ₹648.25 ₹648.25 ₹647.00 ₹647.35 -0.15% 1,199
14:00 ₹647.50 ₹648.00 ₹647.50 ₹648.00 +0.10% 1,309
14:06 ₹648.10 ₹648.25 ₹647.15 ₹647.15 -0.13% 347
14:10 ₹647.75 ₹647.75 ₹647.00 ₹647.00 -0.02% 350
14:15 ₹647.55 ₹647.55 ₹647.00 ₹647.55 +0.09% 516
14:20 ₹647.75 ₹648.00 ₹647.10 ₹647.95 +0.06% 460
14:25 ₹647.00 ₹647.90 ₹647.00 ₹647.05 -0.14% 721
14:30 ₹647.00 ₹647.10 ₹646.00 ₹646.65 -0.06% 759
14:35 ₹646.30 ₹646.30 ₹645.00 ₹645.90 -0.12% 1,827
14:40 ₹645.80 ₹647.30 ₹645.55 ₹647.30 +0.22% 574
14:45 ₹647.00 ₹647.00 ₹645.90 ₹646.50 -0.12% 494
14:50 ₹646.20 ₹646.90 ₹645.75 ₹646.40 -0.02% 699
14:55 ₹646.45 ₹646.45 ₹645.80 ₹646.00 -0.06% 1,108
15:00 ₹645.95 ₹647.95 ₹645.30 ₹646.75 +0.12% 5,599
15:05 ₹646.60 ₹647.15 ₹645.45 ₹646.30 -0.07% 2,687
15:10 ₹646.25 ₹647.05 ₹645.50 ₹646.35 +0.01% 1,484
15:15 ₹646.30 ₹646.35 ₹645.10 ₹646.15 -0.03% 3,044
15:20 ₹646.00 ₹646.50 ₹645.10 ₹646.50 +0.05% 1,881
15:25 ₹646.00 ₹648.90 ₹645.10 ₹647.30 +0.12% 5,112