Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,590.70 -0.81% NIFTY BANK 55,073.90 -0.10% NIFTY IT 27,757.95 -1.34% NIFTY MIDCAP 100 59,373.20 -0.65% NIFTY SMALLCAP 100 19,512.90 +0.33% NIFTY AUTO 25,163.70 -1.48% NIFTY PHARMA 26,391.45 -0.60% NIFTY FMCG 44,720.45 -1.07%
Open as of 15:02 IST · 3 min behind

← RBLBANK

RBL Bank 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.

28 Sep 2026

exchange daily bar: O ₹412.00 · H ₹413.85 · L ₹404.30 · C ₹407.00
Open ₹413.85 High ₹413.85 Low ₹404.30 Close ₹407.50 ▼ -1.53% in the session
413.9409.1404.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 413.9 · H 413.9 · L 408.8 · C 409.009:20 · O 409.3 · H 409.4 · L 408.3 · C 409.309:25 · O 409.3 · H 409.3 · L 408.3 · C 408.409:30 · O 408.5 · H 408.5 · L 405.0 · C 405.509:35 · O 405.8 · H 405.8 · L 404.3 · C 404.809:40 · O 405.2 · H 406.4 · L 404.9 · C 405.409:45 · O 405.4 · H 406.3 · L 405.3 · C 406.309:50 · O 406.3 · H 407.0 · L 406.2 · C 406.409:55 · O 406.4 · H 408.1 · L 406.4 · C 407.310:00 · O 407.5 · H 408.2 · L 407.2 · C 407.910:05 · O 408.0 · H 408.2 · L 407.2 · C 407.610:10 · O 407.5 · H 407.6 · L 407.0 · C 407.010:15 · O 407.0 · H 407.2 · L 406.6 · C 406.610:20 · O 406.6 · H 407.8 · L 406.6 · C 407.010:25 · O 407.0 · H 407.0 · L 406.6 · C 406.610:30 · O 406.6 · H 407.2 · L 406.6 · C 406.610:35 · O 406.6 · H 407.1 · L 406.4 · C 406.410:40 · O 406.4 · H 406.6 · L 406.2 · C 406.510:45 · O 406.6 · H 406.6 · L 406.2 · C 406.410:50 · O 406.4 · H 406.4 · L 406.2 · C 406.410:55 · O 406.4 · H 406.9 · L 406.4 · C 406.711:00 · O 406.7 · H 407.3 · L 406.4 · C 407.311:05 · O 407.3 · H 407.3 · L 406.8 · C 407.011:10 · O 407.0 · H 407.1 · L 406.6 · C 406.711:15 · O 406.8 · H 406.8 · L 406.3 · C 406.711:20 · O 406.6 · H 407.0 · L 406.6 · C 406.611:25 · O 406.6 · H 407.4 · L 406.6 · C 407.211:30 · O 407.4 · H 408.4 · L 407.2 · C 408.311:35 · O 408.2 · H 411.3 · L 408.2 · C 411.111:40 · O 411.1 · H 411.6 · L 410.5 · C 410.911:45 · O 410.8 · H 411.0 · L 410.3 · C 410.311:50 · O 410.3 · H 410.8 · L 410.2 · C 410.211:55 · O 410.3 · H 411.1 · L 410.1 · C 411.112:00 · O 411.3 · H 411.4 · L 411.0 · C 411.012:05 · O 410.8 · H 410.9 · L 410.5 · C 410.912:10 · O 410.9 · H 410.9 · L 410.5 · C 410.712:15 · O 410.7 · H 411.4 · L 410.3 · C 411.412:20 · O 411.5 · H 411.6 · L 411.0 · C 411.112:25 · O 411.2 · H 411.6 · L 410.7 · C 411.512:30 · O 411.5 · H 411.5 · L 410.5 · C 410.512:35 · O 410.5 · H 410.6 · L 410.3 · C 410.512:40 · O 410.3 · H 410.8 · L 410.2 · C 410.412:45 · O 410.4 · H 410.4 · L 410.1 · C 410.212:50 · O 410.2 · H 410.4 · L 409.8 · C 410.012:55 · O 409.8 · H 409.9 · L 409.3 · C 409.613:00 · O 409.8 · H 409.8 · L 409.1 · C 409.213:05 · O 409.3 · H 409.3 · L 409.0 · C 409.213:10 · O 409.2 · H 409.7 · L 409.2 · C 409.513:15 · O 409.5 · H 409.6 · L 409.0 · C 409.313:20 · O 409.3 · H 409.4 · L 409.0 · C 409.413:25 · O 409.4 · H 410.0 · L 409.2 · C 409.713:30 · O 409.6 · H 409.7 · L 409.2 · C 409.213:35 · O 409.1 · H 409.3 · L 409.0 · C 409.213:40 · O 409.3 · H 409.4 · L 409.0 · C 409.113:45 · O 409.1 · H 409.4 · L 408.7 · C 408.813:50 · O 408.7 · H 409.0 · L 408.5 · C 408.513:55 · O 408.7 · H 409.0 · L 408.5 · C 408.914:00 · O 408.8 · H 409.2 · L 408.5 · C 408.614:05 · O 408.5 · H 408.7 · L 408.3 · C 408.314:10 · O 408.4 · H 408.8 · L 408.3 · C 408.414:15 · O 408.2 · H 408.7 · L 407.5 · C 407.514:20 · O 407.5 · H 407.7 · L 406.9 · C 407.414:25 · O 407.4 · H 408.1 · L 407.3 · C 407.814:30 · O 407.6 · H 408.0 · L 407.2 · C 407.314:35 · O 407.3 · H 408.0 · L 407.3 · C 407.514:40 · O 407.5 · H 407.6 · L 406.7 · C 406.714:45 · O 406.7 · H 407.3 · L 406.5 · C 407.314:50 · O 407.3 · H 407.4 · L 406.8 · C 407.014:55 · O 407.2 · H 407.2 · L 406.7 · C 407.015:00 · O 406.9 · H 407.0 · L 406.2 · C 406.415:05 · O 406.4 · H 406.6 · L 406.0 · C 406.315:10 · O 406.3 · H 408.0 · L 406.0 · C 406.115:15 · O 407.5 · H 407.5 · L 407.5 · C 407.5
413.9409.1404.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 413.9 · H 413.9 · L 408.3 · C 408.409:30 · O 408.5 · H 408.5 · L 404.3 · C 405.409:45 · O 405.4 · H 408.1 · L 405.3 · C 407.310:00 · O 407.5 · H 408.2 · L 407.0 · C 407.010:15 · O 407.0 · H 407.8 · L 406.6 · C 406.610:30 · O 406.6 · H 407.2 · L 406.2 · C 406.510:45 · O 406.6 · H 406.9 · L 406.2 · C 406.711:00 · O 406.7 · H 407.3 · L 406.4 · C 406.711:15 · O 406.8 · H 407.4 · L 406.3 · C 407.211:30 · O 407.4 · H 411.6 · L 407.2 · C 410.911:45 · O 410.8 · H 411.1 · L 410.1 · C 411.112:00 · O 411.3 · H 411.4 · L 410.5 · C 410.712:15 · O 410.7 · H 411.6 · L 410.3 · C 411.512:30 · O 411.5 · H 411.5 · L 410.2 · C 410.412:45 · O 410.4 · H 410.4 · L 409.3 · C 409.613:00 · O 409.8 · H 409.8 · L 409.0 · C 409.513:15 · O 409.5 · H 410.0 · L 409.0 · C 409.713:30 · O 409.6 · H 409.7 · L 409.0 · C 409.113:45 · O 409.1 · H 409.4 · L 408.5 · C 408.914:00 · O 408.8 · H 409.2 · L 408.3 · C 408.414:15 · O 408.2 · H 408.7 · L 406.9 · C 407.814:30 · O 407.6 · H 408.0 · L 406.7 · C 406.714:45 · O 406.7 · H 407.4 · L 406.5 · C 407.015:00 · O 406.9 · H 408.0 · L 406.0 · C 406.115:15 · O 407.5 · H 407.5 · L 407.5 · C 407.5

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 ₹413.85 ₹413.85 ₹408.80 ₹409.00 — 91,572
09:20 ₹409.25 ₹409.35 ₹408.30 ₹409.25 +0.06% 46,907
09:25 ₹409.25 ₹409.25 ₹408.30 ₹408.40 -0.21% 24,513
09:30 ₹408.45 ₹408.45 ₹405.00 ₹405.50 -0.71% 159,108
09:35 ₹405.80 ₹405.80 ₹404.30 ₹404.75 -0.18% 54,609
09:40 ₹405.15 ₹406.40 ₹404.90 ₹405.40 +0.16% 49,810
09:45 ₹405.40 ₹406.30 ₹405.30 ₹406.25 +0.21% 51,728
09:50 ₹406.25 ₹407.00 ₹406.20 ₹406.40 +0.04% 43,994
09:55 ₹406.40 ₹408.10 ₹406.40 ₹407.30 +0.22% 56,915
10:00 ₹407.45 ₹408.15 ₹407.20 ₹407.90 +0.15% 34,421
10:05 ₹407.95 ₹408.15 ₹407.15 ₹407.55 -0.09% 37,840
10:10 ₹407.45 ₹407.55 ₹407.00 ₹407.00 -0.13% 10,714
10:15 ₹407.00 ₹407.20 ₹406.60 ₹406.60 -0.10% 28,052
10:20 ₹406.60 ₹407.80 ₹406.60 ₹407.00 +0.10% 48,693
10:25 ₹407.00 ₹407.00 ₹406.60 ₹406.60 -0.10% 5,343
10:30 ₹406.60 ₹407.20 ₹406.55 ₹406.55 -0.01% 18,024
10:35 ₹406.60 ₹407.05 ₹406.40 ₹406.40 -0.04% 19,254
10:40 ₹406.40 ₹406.60 ₹406.15 ₹406.45 +0.01% 18,136
10:45 ₹406.55 ₹406.60 ₹406.20 ₹406.35 -0.02% 10,748
10:50 ₹406.35 ₹406.40 ₹406.20 ₹406.35 +0.00% 11,441
10:55 ₹406.35 ₹406.85 ₹406.35 ₹406.65 +0.07% 9,531
11:00 ₹406.65 ₹407.25 ₹406.35 ₹407.25 +0.15% 23,909
11:05 ₹407.25 ₹407.30 ₹406.80 ₹407.00 -0.06% 10,904
11:10 ₹407.00 ₹407.05 ₹406.60 ₹406.70 -0.07% 11,415
11:15 ₹406.80 ₹406.80 ₹406.30 ₹406.70 +0.00% 37,056
11:20 ₹406.60 ₹406.95 ₹406.55 ₹406.60 -0.02% 9,632
11:25 ₹406.60 ₹407.40 ₹406.60 ₹407.20 +0.15% 19,172
11:30 ₹407.40 ₹408.40 ₹407.20 ₹408.25 +0.26% 71,532
11:35 ₹408.20 ₹411.30 ₹408.20 ₹411.05 +0.69% 109,637
11:40 ₹411.05 ₹411.55 ₹410.45 ₹410.90 -0.04% 42,059
11:45 ₹410.80 ₹410.95 ₹410.25 ₹410.25 -0.16% 7,913
11:50 ₹410.30 ₹410.75 ₹410.15 ₹410.20 -0.01% 18,573
11:55 ₹410.30 ₹411.10 ₹410.10 ₹411.10 +0.22% 22,131
12:00 ₹411.25 ₹411.40 ₹411.00 ₹411.00 -0.02% 8,306
12:05 ₹410.80 ₹410.85 ₹410.50 ₹410.85 -0.04% 8,802
12:10 ₹410.85 ₹410.90 ₹410.50 ₹410.70 -0.04% 6,335
12:15 ₹410.70 ₹411.40 ₹410.30 ₹411.40 +0.17% 19,516
12:20 ₹411.45 ₹411.60 ₹410.95 ₹411.10 -0.07% 8,199
12:25 ₹411.15 ₹411.60 ₹410.65 ₹411.45 +0.09% 41,681
12:30 ₹411.50 ₹411.50 ₹410.50 ₹410.50 -0.23% 15,949
12:35 ₹410.45 ₹410.55 ₹410.25 ₹410.50 +0.00% 7,262
12:40 ₹410.30 ₹410.80 ₹410.20 ₹410.40 -0.02% 7,462
12:45 ₹410.40 ₹410.40 ₹410.10 ₹410.20 -0.05% 5,340
12:50 ₹410.20 ₹410.40 ₹409.75 ₹409.95 -0.06% 14,578
12:55 ₹409.80 ₹409.90 ₹409.30 ₹409.55 -0.10% 18,066
13:00 ₹409.75 ₹409.75 ₹409.10 ₹409.20 -0.09% 8,914
13:05 ₹409.25 ₹409.30 ₹409.00 ₹409.20 +0.00% 11,740
13:10 ₹409.20 ₹409.65 ₹409.20 ₹409.50 +0.07% 10,670
13:15 ₹409.50 ₹409.55 ₹408.95 ₹409.25 -0.06% 11,649
13:20 ₹409.25 ₹409.35 ₹409.00 ₹409.35 +0.02% 4,100
13:25 ₹409.35 ₹410.00 ₹409.15 ₹409.65 +0.07% 15,465
13:30 ₹409.55 ₹409.70 ₹409.20 ₹409.20 -0.11% 4,355
13:35 ₹409.05 ₹409.30 ₹409.00 ₹409.15 -0.01% 3,675
13:40 ₹409.30 ₹409.35 ₹408.95 ₹409.10 -0.01% 4,747
13:45 ₹409.10 ₹409.40 ₹408.70 ₹408.80 -0.07% 8,089
13:50 ₹408.70 ₹408.95 ₹408.50 ₹408.50 -0.07% 19,123
13:55 ₹408.70 ₹409.00 ₹408.50 ₹408.90 +0.10% 5,839
14:00 ₹408.75 ₹409.15 ₹408.50 ₹408.55 -0.09% 12,167
14:05 ₹408.50 ₹408.70 ₹408.30 ₹408.30 -0.06% 6,408
14:10 ₹408.40 ₹408.80 ₹408.30 ₹408.35 +0.01% 14,663
14:15 ₹408.15 ₹408.70 ₹407.45 ₹407.45 -0.22% 53,950
14:20 ₹407.50 ₹407.65 ₹406.85 ₹407.40 -0.01% 27,842
14:25 ₹407.40 ₹408.05 ₹407.30 ₹407.80 +0.10% 28,645
14:30 ₹407.55 ₹407.95 ₹407.20 ₹407.25 -0.13% 27,004
14:35 ₹407.25 ₹407.95 ₹407.25 ₹407.50 +0.06% 36,780
14:40 ₹407.50 ₹407.60 ₹406.65 ₹406.70 -0.20% 35,594
14:45 ₹406.70 ₹407.30 ₹406.50 ₹407.30 +0.15% 18,814
14:50 ₹407.30 ₹407.40 ₹406.80 ₹407.00 -0.07% 28,189
14:55 ₹407.15 ₹407.15 ₹406.65 ₹407.00 +0.00% 34,844
15:00 ₹406.85 ₹406.95 ₹406.15 ₹406.40 -0.15% 48,021
15:05 ₹406.35 ₹406.60 ₹406.00 ₹406.30 -0.02% 58,770
15:10 ₹406.30 ₹408.00 ₹406.00 ₹406.05 -0.06% 119,411
15:15 ₹407.50 ₹407.50 ₹407.50 ₹407.50 +0.36% 40