Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,596.00 -0.79% NIFTY BANK 55,090.55 -0.07% NIFTY IT 27,760.25 -1.34% NIFTY MIDCAP 100 59,371.10 -0.65% NIFTY SMALLCAP 100 19,520.15 +0.37% NIFTY AUTO 25,172.35 -1.45% NIFTY PHARMA 26,401.65 -0.56% NIFTY FMCG 44,722.70 -1.07%
Open as of 15:04 IST · about a minute 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.

29 Sep 2026

exchange daily bar: O ₹406.00 · H ₹407.80 · L ₹401.45 · C ₹402.00
Open ₹406.55 High ₹407.80 Low ₹401.45 Close ₹404.15 ▼ -0.59% in the session
407.8404.6401.509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 406.6 · H 406.6 · L 403.4 · C 405.609:20 · O 405.3 · H 405.7 · L 404.5 · C 405.009:25 · O 404.5 · H 404.6 · L 402.7 · C 402.709:30 · O 402.6 · H 403.4 · L 402.6 · C 403.209:35 · O 403.2 · H 403.3 · L 402.3 · C 403.009:40 · O 403.0 · H 404.4 · L 403.0 · C 403.809:45 · O 403.6 · H 403.9 · L 402.3 · C 402.709:50 · O 402.7 · H 403.1 · L 402.5 · C 403.009:55 · O 403.1 · H 403.6 · L 403.0 · C 403.410:00 · O 403.2 · H 403.4 · L 402.5 · C 402.710:05 · O 402.9 · H 403.0 · L 401.5 · C 401.810:10 · O 401.9 · H 402.3 · L 401.6 · C 402.310:15 · O 402.3 · H 402.6 · L 402.0 · C 402.510:20 · O 402.3 · H 403.2 · L 401.8 · C 403.210:25 · O 403.2 · H 403.5 · L 402.5 · C 403.210:30 · O 403.4 · H 403.4 · L 402.5 · C 403.310:35 · O 403.3 · H 404.3 · L 403.0 · C 403.310:40 · O 403.3 · H 404.0 · L 402.9 · C 403.610:45 · O 403.6 · H 403.7 · L 403.0 · C 403.410:50 · O 403.7 · H 403.8 · L 403.2 · C 403.810:55 · O 403.5 · H 405.0 · L 403.5 · C 404.611:00 · O 404.6 · H 404.8 · L 404.3 · C 404.811:05 · O 404.6 · H 405.0 · L 404.2 · C 404.411:10 · O 404.4 · H 406.6 · L 404.4 · C 406.611:15 · O 406.5 · H 407.0 · L 404.9 · C 405.411:20 · O 405.4 · H 407.4 · L 405.4 · C 406.411:25 · O 406.6 · H 406.8 · L 406.3 · C 406.511:30 · O 406.6 · H 407.8 · L 406.5 · C 407.311:35 · O 407.3 · H 407.8 · L 406.9 · C 407.111:40 · O 407.1 · H 407.4 · L 406.9 · C 407.011:45 · O 406.9 · H 406.9 · L 406.1 · C 406.111:50 · O 406.1 · H 406.2 · L 405.7 · C 405.711:55 · O 405.6 · H 406.6 · L 405.4 · C 405.712:00 · O 405.8 · H 406.4 · L 405.7 · C 406.312:05 · O 406.6 · H 406.8 · L 406.4 · C 406.612:10 · O 406.5 · H 407.2 · L 406.2 · C 406.212:15 · O 406.4 · H 406.4 · L 405.4 · C 405.412:20 · O 405.4 · H 405.4 · L 403.6 · C 404.212:25 · O 404.3 · H 404.3 · L 402.7 · C 402.712:30 · O 402.9 · H 403.1 · L 402.0 · C 402.912:35 · O 403.2 · H 403.9 · L 403.0 · C 403.912:40 · O 403.8 · H 404.1 · L 403.2 · C 403.212:45 · O 403.3 · H 404.0 · L 402.9 · C 402.912:50 · O 403.1 · H 403.7 · L 402.7 · C 403.112:55 · O 403.1 · H 404.0 · L 403.1 · C 403.213:00 · O 403.1 · H 403.6 · L 403.0 · C 403.113:05 · O 403.1 · H 404.8 · L 403.1 · C 404.513:10 · O 404.6 · H 405.4 · L 404.3 · C 405.313:15 · O 405.3 · H 405.3 · L 404.3 · C 404.413:20 · O 404.6 · H 404.8 · L 404.2 · C 404.213:25 · O 404.3 · H 404.8 · L 404.1 · C 404.613:30 · O 404.6 · H 405.0 · L 404.3 · C 404.413:35 · O 404.4 · H 404.7 · L 404.1 · C 404.713:40 · O 404.5 · H 404.8 · L 404.3 · C 404.613:45 · O 404.4 · H 405.2 · L 404.4 · C 404.613:50 · O 404.9 · H 405.2 · L 404.3 · C 404.713:55 · O 404.5 · H 405.5 · L 404.2 · C 404.714:00 · O 404.7 · H 405.0 · L 404.1 · C 404.114:05 · O 404.2 · H 404.8 · L 404.0 · C 404.614:10 · O 404.6 · H 405.4 · L 404.4 · C 404.814:15 · O 404.9 · H 404.9 · L 404.3 · C 404.414:20 · O 404.4 · H 404.8 · L 403.9 · C 404.814:25 · O 404.6 · H 405.4 · L 404.6 · C 405.414:30 · O 405.5 · H 405.5 · L 405.1 · C 405.314:35 · O 405.3 · H 405.7 · L 405.0 · C 405.514:40 · O 405.7 · H 405.9 · L 405.1 · C 405.714:45 · O 405.6 · H 405.8 · L 405.3 · C 405.414:50 · O 405.4 · H 405.8 · L 405.1 · C 405.814:55 · O 405.6 · H 406.1 · L 405.4 · C 406.015:00 · O 405.5 · H 405.6 · L 404.1 · C 404.115:05 · O 404.2 · H 405.0 · L 404.2 · C 404.615:10 · O 404.7 · H 405.1 · L 403.7 · C 404.415:15 · O 404.2 · H 404.2 · L 404.2 · C 404.2
407.8404.6401.509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 406.6 · H 406.6 · L 402.7 · C 402.709:30 · O 402.6 · H 404.4 · L 402.3 · C 403.809:45 · O 403.6 · H 403.9 · L 402.3 · C 403.410:00 · O 403.2 · H 403.4 · L 401.5 · C 402.310:15 · O 402.3 · H 403.5 · L 401.8 · C 403.210:30 · O 403.4 · H 404.3 · L 402.5 · C 403.610:45 · O 403.6 · H 405.0 · L 403.0 · C 404.611:00 · O 404.6 · H 406.6 · L 404.2 · C 406.611:15 · O 406.5 · H 407.4 · L 404.9 · C 406.511:30 · O 406.6 · H 407.8 · L 406.5 · C 407.011:45 · O 406.9 · H 406.9 · L 405.4 · C 405.712:00 · O 405.8 · H 407.2 · L 405.7 · C 406.212:15 · O 406.4 · H 406.4 · L 402.7 · C 402.712:30 · O 402.9 · H 404.1 · L 402.0 · C 403.212:45 · O 403.3 · H 404.0 · L 402.7 · C 403.213:00 · O 403.1 · H 405.4 · L 403.0 · C 405.313:15 · O 405.3 · H 405.3 · L 404.1 · C 404.613:30 · O 404.6 · H 405.0 · L 404.1 · C 404.613:45 · O 404.4 · H 405.5 · L 404.2 · C 404.714:00 · O 404.7 · H 405.4 · L 404.0 · C 404.814:15 · O 404.9 · H 405.4 · L 403.9 · C 405.414:30 · O 405.5 · H 405.9 · L 405.0 · C 405.714:45 · O 405.6 · H 406.1 · L 405.1 · C 406.015:00 · O 405.5 · H 405.6 · L 403.7 · C 404.415:15 · O 404.2 · H 404.2 · L 404.2 · C 404.2

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 ₹406.55 ₹406.55 ₹403.40 ₹405.55 — 125,790
09:20 ₹405.30 ₹405.65 ₹404.50 ₹405.00 -0.14% 24,645
09:25 ₹404.50 ₹404.60 ₹402.70 ₹402.70 -0.57% 44,296
09:30 ₹402.60 ₹403.35 ₹402.60 ₹403.20 +0.12% 27,643
09:35 ₹403.20 ₹403.25 ₹402.30 ₹403.00 -0.05% 27,799
09:40 ₹403.00 ₹404.40 ₹403.00 ₹403.75 +0.19% 23,500
09:45 ₹403.55 ₹403.85 ₹402.25 ₹402.65 -0.27% 20,052
09:50 ₹402.65 ₹403.10 ₹402.45 ₹403.00 +0.09% 12,947
09:55 ₹403.10 ₹403.60 ₹403.00 ₹403.40 +0.10% 9,214
10:00 ₹403.15 ₹403.40 ₹402.50 ₹402.70 -0.17% 18,814
10:05 ₹402.90 ₹402.95 ₹401.45 ₹401.80 -0.22% 45,028
10:10 ₹401.85 ₹402.30 ₹401.60 ₹402.30 +0.12% 27,330
10:15 ₹402.25 ₹402.55 ₹401.95 ₹402.50 +0.05% 21,199
10:20 ₹402.25 ₹403.15 ₹401.80 ₹403.15 +0.16% 67,778
10:25 ₹403.15 ₹403.50 ₹402.50 ₹403.20 +0.01% 27,770
10:30 ₹403.35 ₹403.40 ₹402.50 ₹403.30 +0.02% 27,081
10:35 ₹403.30 ₹404.25 ₹403.00 ₹403.30 +0.00% 39,690
10:40 ₹403.30 ₹403.95 ₹402.90 ₹403.55 +0.06% 35,616
10:45 ₹403.55 ₹403.70 ₹403.00 ₹403.40 -0.04% 11,519
10:50 ₹403.65 ₹403.75 ₹403.20 ₹403.75 +0.09% 9,884
10:55 ₹403.50 ₹404.95 ₹403.50 ₹404.60 +0.21% 20,264
11:00 ₹404.60 ₹404.80 ₹404.30 ₹404.80 +0.05% 13,065
11:05 ₹404.60 ₹404.95 ₹404.15 ₹404.40 -0.10% 37,357
11:10 ₹404.35 ₹406.60 ₹404.35 ₹406.55 +0.53% 52,441
11:15 ₹406.45 ₹407.00 ₹404.90 ₹405.35 -0.30% 218,154
11:20 ₹405.35 ₹407.35 ₹405.35 ₹406.35 +0.25% 158,092
11:25 ₹406.60 ₹406.80 ₹406.30 ₹406.45 +0.02% 24,848
11:30 ₹406.60 ₹407.80 ₹406.50 ₹407.30 +0.21% 84,377
11:35 ₹407.25 ₹407.75 ₹406.85 ₹407.10 -0.05% 29,183
11:40 ₹407.10 ₹407.40 ₹406.85 ₹407.00 -0.02% 18,542
11:45 ₹406.85 ₹406.90 ₹406.05 ₹406.05 -0.23% 31,013
11:50 ₹406.10 ₹406.20 ₹405.65 ₹405.65 -0.10% 22,866
11:55 ₹405.60 ₹406.60 ₹405.40 ₹405.70 +0.01% 18,350
12:00 ₹405.75 ₹406.35 ₹405.70 ₹406.25 +0.14% 28,099
12:05 ₹406.60 ₹406.80 ₹406.35 ₹406.55 +0.07% 29,785
12:10 ₹406.50 ₹407.15 ₹406.15 ₹406.20 -0.09% 82,614
12:15 ₹406.35 ₹406.35 ₹405.35 ₹405.35 -0.21% 48,856
12:20 ₹405.35 ₹405.35 ₹403.60 ₹404.15 -0.30% 127,992
12:25 ₹404.25 ₹404.25 ₹402.70 ₹402.70 -0.36% 62,070
12:30 ₹402.85 ₹403.05 ₹402.00 ₹402.90 +0.05% 47,082
12:35 ₹403.20 ₹403.90 ₹402.95 ₹403.90 +0.25% 50,611
12:40 ₹403.80 ₹404.10 ₹403.20 ₹403.20 -0.17% 37,095
12:45 ₹403.30 ₹403.95 ₹402.90 ₹402.90 -0.07% 55,287
12:50 ₹403.10 ₹403.70 ₹402.70 ₹403.10 +0.05% 68,946
12:55 ₹403.05 ₹404.00 ₹403.05 ₹403.15 +0.01% 78,476
13:00 ₹403.10 ₹403.55 ₹402.95 ₹403.10 -0.01% 33,700
13:05 ₹403.05 ₹404.75 ₹403.05 ₹404.50 +0.35% 42,953
13:10 ₹404.60 ₹405.40 ₹404.25 ₹405.25 +0.19% 88,867
13:15 ₹405.30 ₹405.30 ₹404.30 ₹404.40 -0.21% 58,243
13:20 ₹404.55 ₹404.80 ₹404.20 ₹404.20 -0.05% 40,446
13:25 ₹404.30 ₹404.80 ₹404.05 ₹404.60 +0.10% 34,181
13:30 ₹404.60 ₹405.00 ₹404.30 ₹404.35 -0.06% 20,351
13:35 ₹404.35 ₹404.70 ₹404.10 ₹404.65 +0.07% 11,064
13:40 ₹404.50 ₹404.75 ₹404.25 ₹404.55 -0.02% 15,250
13:45 ₹404.35 ₹405.15 ₹404.35 ₹404.55 +0.00% 15,576
13:50 ₹404.85 ₹405.15 ₹404.25 ₹404.65 +0.02% 12,857
13:55 ₹404.45 ₹405.50 ₹404.20 ₹404.70 +0.01% 51,524
14:00 ₹404.70 ₹405.00 ₹404.10 ₹404.10 -0.15% 11,697
14:05 ₹404.20 ₹404.80 ₹403.95 ₹404.60 +0.12% 15,531
14:10 ₹404.60 ₹405.35 ₹404.40 ₹404.75 +0.04% 31,123
14:15 ₹404.90 ₹404.90 ₹404.30 ₹404.40 -0.09% 23,561
14:20 ₹404.40 ₹404.80 ₹403.85 ₹404.80 +0.10% 24,278
14:25 ₹404.60 ₹405.40 ₹404.60 ₹405.40 +0.15% 27,159
14:30 ₹405.45 ₹405.50 ₹405.05 ₹405.25 -0.04% 41,059
14:35 ₹405.25 ₹405.65 ₹404.95 ₹405.45 +0.05% 27,565
14:40 ₹405.65 ₹405.85 ₹405.10 ₹405.65 +0.05% 136,311
14:45 ₹405.60 ₹405.75 ₹405.25 ₹405.40 -0.06% 27,714
14:50 ₹405.40 ₹405.80 ₹405.10 ₹405.80 +0.10% 32,844
14:55 ₹405.55 ₹406.05 ₹405.40 ₹405.95 +0.04% 84,934
15:00 ₹405.50 ₹405.60 ₹404.10 ₹404.10 -0.46% 235,924
15:05 ₹404.20 ₹405.00 ₹404.15 ₹404.60 +0.12% 244,357
15:10 ₹404.65 ₹405.05 ₹403.70 ₹404.40 -0.05% 394,365
15:15 ₹404.15 ₹404.15 ₹404.15 ₹404.15 -0.06% 112