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

← 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.

30 Sep 2026

exchange daily bar: O ₹405.00 · H ₹412.35 · L ₹403.35 · C ₹403.35
Open ₹407.00 High ₹412.35 Low ₹403.75 Close ₹405.45 ▼ -0.38% in the session
412.4408.1403.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 407.0 · H 407.0 · L 403.8 · C 406.009:20 · O 406.5 · H 409.2 · L 406.5 · C 409.009:25 · O 408.9 · H 409.1 · L 407.8 · C 408.009:30 · O 407.9 · H 407.9 · L 405.8 · C 406.409:35 · O 406.4 · H 409.3 · L 406.4 · C 408.109:40 · O 408.1 · H 408.2 · L 407.2 · C 407.509:45 · O 407.4 · H 407.8 · L 406.8 · C 406.809:50 · O 406.8 · H 407.3 · L 406.1 · C 407.209:55 · O 407.2 · H 407.8 · L 406.9 · C 406.910:00 · O 406.8 · H 407.6 · L 406.5 · C 407.610:05 · O 407.6 · H 408.3 · L 407.6 · C 408.010:10 · O 407.8 · H 408.5 · L 407.6 · C 408.510:15 · O 408.5 · H 408.7 · L 407.8 · C 408.510:20 · O 408.5 · H 408.5 · L 407.3 · C 407.310:25 · O 407.3 · H 407.6 · L 407.0 · C 407.210:30 · O 407.4 · H 408.2 · L 407.1 · C 407.310:35 · O 407.5 · H 409.3 · L 406.8 · C 409.310:40 · O 409.5 · H 409.8 · L 408.5 · C 409.510:45 · O 409.5 · H 410.2 · L 409.1 · C 409.410:50 · O 409.5 · H 410.3 · L 409.4 · C 409.610:55 · O 409.6 · H 409.6 · L 407.8 · C 408.111:00 · O 408.1 · H 409.0 · L 408.1 · C 408.911:05 · O 408.9 · H 409.4 · L 408.6 · C 408.711:10 · O 408.7 · H 409.3 · L 407.6 · C 408.011:15 · O 408.0 · H 408.1 · L 407.5 · C 408.011:20 · O 408.0 · H 408.1 · L 407.8 · C 408.011:25 · O 408.0 · H 408.1 · L 407.5 · C 408.011:30 · O 408.0 · H 408.1 · L 407.8 · C 408.011:35 · O 408.0 · H 408.0 · L 407.1 · C 407.111:40 · O 407.1 · H 407.4 · L 406.7 · C 407.211:45 · O 407.2 · H 407.6 · L 407.1 · C 407.611:50 · O 407.4 · H 407.8 · L 407.4 · C 407.811:55 · O 407.5 · H 409.7 · L 407.5 · C 409.612:00 · O 408.6 · H 410.5 · L 408.6 · C 409.512:05 · O 409.5 · H 410.0 · L 409.1 · C 409.412:10 · O 409.4 · H 409.5 · L 408.6 · C 408.612:15 · O 408.8 · H 409.0 · L 408.6 · C 408.712:20 · O 408.7 · H 409.0 · L 408.7 · C 408.712:25 · O 408.9 · H 409.0 · L 408.7 · C 409.012:30 · O 409.0 · H 410.0 · L 408.9 · C 409.712:35 · O 410.0 · H 411.0 · L 409.7 · C 409.912:40 · O 410.0 · H 410.0 · L 409.2 · C 409.312:45 · O 409.5 · H 411.6 · L 409.4 · C 410.512:50 · O 410.6 · H 411.0 · L 410.0 · C 411.012:55 · O 411.0 · H 411.4 · L 410.8 · C 411.213:00 · O 411.3 · H 412.3 · L 411.0 · C 412.213:05 · O 412.2 · H 412.3 · L 411.7 · C 412.313:10 · O 412.2 · H 412.4 · L 411.3 · C 411.513:15 · O 411.5 · H 411.7 · L 411.2 · C 411.413:20 · O 411.5 · H 411.6 · L 411.4 · C 411.613:25 · O 411.6 · H 411.8 · L 411.3 · C 411.713:30 · O 411.4 · H 411.4 · L 410.4 · C 410.813:35 · O 410.8 · H 411.2 · L 410.3 · C 410.313:40 · O 410.3 · H 410.5 · L 410.0 · C 410.113:45 · O 410.1 · H 410.9 · L 409.9 · C 410.613:50 · O 410.6 · H 410.9 · L 410.2 · C 410.513:55 · O 410.4 · H 411.0 · L 410.4 · C 410.814:00 · O 410.8 · H 410.8 · L 410.5 · C 410.714:05 · O 410.7 · H 410.9 · L 410.4 · C 410.614:10 · O 410.6 · H 410.6 · L 410.1 · C 410.314:15 · O 410.2 · H 410.9 · L 410.2 · C 410.714:20 · O 410.6 · H 410.8 · L 409.8 · C 409.814:25 · O 409.8 · H 410.0 · L 409.3 · C 409.414:30 · O 409.4 · H 409.5 · L 408.9 · C 409.014:35 · O 409.1 · H 409.1 · L 408.0 · C 408.014:40 · O 408.0 · H 408.6 · L 408.0 · C 408.414:45 · O 408.4 · H 409.0 · L 408.4 · C 408.914:50 · O 409.2 · H 409.2 · L 408.3 · C 408.314:55 · O 408.4 · H 408.6 · L 405.4 · C 405.615:00 · O 406.0 · H 407.2 · L 405.8 · C 406.915:05 · O 406.8 · H 406.8 · L 406.1 · C 406.215:10 · O 406.2 · H 406.9 · L 405.1 · C 405.115:15 · O 405.5 · H 405.5 · L 405.5 · C 405.5
412.4408.1403.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 407.0 · H 409.2 · L 403.8 · C 408.009:30 · O 407.9 · H 409.3 · L 405.8 · C 407.509:45 · O 407.4 · H 407.8 · L 406.1 · C 406.910:00 · O 406.8 · H 408.5 · L 406.5 · C 408.510:15 · O 408.5 · H 408.7 · L 407.0 · C 407.210:30 · O 407.4 · H 409.8 · L 406.8 · C 409.510:45 · O 409.5 · H 410.3 · L 407.8 · C 408.111:00 · O 408.1 · H 409.4 · L 407.6 · C 408.011:15 · O 408.0 · H 408.1 · L 407.5 · C 408.011:30 · O 408.0 · H 408.1 · L 406.7 · C 407.211:45 · O 407.2 · H 409.7 · L 407.1 · C 409.612:00 · O 408.6 · H 410.5 · L 408.6 · C 408.612:15 · O 408.8 · H 409.0 · L 408.6 · C 409.012:30 · O 409.0 · H 411.0 · L 408.9 · C 409.312:45 · O 409.5 · H 411.6 · L 409.4 · C 411.213:00 · O 411.3 · H 412.4 · L 411.0 · C 411.513:15 · O 411.5 · H 411.8 · L 411.2 · C 411.713:30 · O 411.4 · H 411.4 · L 410.0 · C 410.113:45 · O 410.1 · H 411.0 · L 409.9 · C 410.814:00 · O 410.8 · H 410.9 · L 410.1 · C 410.314:15 · O 410.2 · H 410.9 · L 409.3 · C 409.414:30 · O 409.4 · H 409.5 · L 408.0 · C 408.414:45 · O 408.4 · H 409.2 · L 405.4 · C 405.615:00 · O 406.0 · H 407.2 · L 405.1 · C 405.115:15 · O 405.5 · H 405.5 · L 405.5 · C 405.5

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 ₹407.00 ₹407.00 ₹403.75 ₹406.00 — 133,303
09:20 ₹406.50 ₹409.20 ₹406.50 ₹409.00 +0.74% 111,393
09:25 ₹408.90 ₹409.05 ₹407.80 ₹408.00 -0.24% 45,769
09:30 ₹407.90 ₹407.90 ₹405.80 ₹406.40 -0.39% 25,977
09:35 ₹406.35 ₹409.25 ₹406.35 ₹408.05 +0.41% 101,816
09:40 ₹408.05 ₹408.15 ₹407.15 ₹407.50 -0.13% 10,431
09:45 ₹407.35 ₹407.75 ₹406.75 ₹406.80 -0.17% 7,301
09:50 ₹406.80 ₹407.25 ₹406.10 ₹407.20 +0.10% 15,457
09:55 ₹407.20 ₹407.80 ₹406.85 ₹406.85 -0.09% 23,243
10:00 ₹406.80 ₹407.55 ₹406.50 ₹407.55 +0.17% 13,709
10:05 ₹407.55 ₹408.30 ₹407.55 ₹407.95 +0.10% 28,366
10:10 ₹407.80 ₹408.50 ₹407.55 ₹408.45 +0.12% 3,464
10:15 ₹408.45 ₹408.65 ₹407.75 ₹408.50 +0.01% 43,013
10:20 ₹408.50 ₹408.50 ₹407.25 ₹407.30 -0.29% 17,927
10:25 ₹407.25 ₹407.55 ₹407.00 ₹407.15 -0.04% 6,182
10:30 ₹407.35 ₹408.15 ₹407.10 ₹407.25 +0.02% 13,289
10:35 ₹407.45 ₹409.25 ₹406.80 ₹409.25 +0.49% 43,673
10:40 ₹409.50 ₹409.80 ₹408.45 ₹409.45 +0.05% 111,351
10:45 ₹409.45 ₹410.20 ₹409.10 ₹409.35 -0.02% 71,964
10:50 ₹409.50 ₹410.25 ₹409.40 ₹409.60 +0.06% 39,964
10:55 ₹409.60 ₹409.60 ₹407.80 ₹408.05 -0.38% 38,881
11:00 ₹408.10 ₹408.95 ₹408.10 ₹408.90 +0.21% 22,570
11:05 ₹408.90 ₹409.35 ₹408.55 ₹408.65 -0.06% 16,840
11:10 ₹408.70 ₹409.30 ₹407.60 ₹408.00 -0.16% 147,467
11:15 ₹408.00 ₹408.10 ₹407.50 ₹408.00 +0.00% 37,401
11:20 ₹408.00 ₹408.05 ₹407.75 ₹408.00 +0.00% 12,996
11:25 ₹408.00 ₹408.10 ₹407.45 ₹408.00 +0.00% 50,163
11:30 ₹408.00 ₹408.10 ₹407.75 ₹407.95 -0.01% 29,241
11:35 ₹407.95 ₹408.00 ₹407.10 ₹407.10 -0.21% 26,161
11:40 ₹407.10 ₹407.40 ₹406.70 ₹407.20 +0.02% 20,239
11:45 ₹407.20 ₹407.60 ₹407.10 ₹407.60 +0.10% 14,650
11:50 ₹407.40 ₹407.80 ₹407.40 ₹407.75 +0.04% 17,445
11:55 ₹407.50 ₹409.65 ₹407.50 ₹409.60 +0.45% 170,230
12:00 ₹408.60 ₹410.50 ₹408.55 ₹409.50 -0.02% 390,635
12:05 ₹409.50 ₹410.00 ₹409.05 ₹409.40 -0.02% 49,172
12:10 ₹409.40 ₹409.45 ₹408.60 ₹408.60 -0.20% 10,287
12:15 ₹408.80 ₹408.95 ₹408.60 ₹408.70 +0.02% 26,533
12:20 ₹408.70 ₹409.00 ₹408.70 ₹408.70 +0.00% 13,527
12:25 ₹408.90 ₹409.00 ₹408.70 ₹409.00 +0.07% 36,483
12:30 ₹409.00 ₹409.95 ₹408.85 ₹409.65 +0.16% 68,062
12:35 ₹409.95 ₹410.95 ₹409.70 ₹409.85 +0.05% 76,035
12:40 ₹410.00 ₹410.00 ₹409.15 ₹409.30 -0.13% 14,803
12:45 ₹409.45 ₹411.60 ₹409.35 ₹410.50 +0.29% 169,183
12:50 ₹410.55 ₹411.00 ₹410.00 ₹411.00 +0.12% 69,004
12:55 ₹410.95 ₹411.35 ₹410.80 ₹411.15 +0.04% 119,089
13:00 ₹411.25 ₹412.30 ₹411.00 ₹412.20 +0.26% 114,398
13:05 ₹412.20 ₹412.25 ₹411.70 ₹412.25 +0.01% 27,385
13:10 ₹412.20 ₹412.35 ₹411.25 ₹411.45 -0.19% 24,318
13:15 ₹411.45 ₹411.65 ₹411.15 ₹411.40 -0.01% 113,947
13:20 ₹411.50 ₹411.60 ₹411.35 ₹411.60 +0.05% 6,428
13:25 ₹411.60 ₹411.80 ₹411.30 ₹411.70 +0.02% 8,464
13:30 ₹411.35 ₹411.35 ₹410.40 ₹410.75 -0.23% 35,841
13:35 ₹410.80 ₹411.15 ₹410.25 ₹410.25 -0.12% 32,346
13:40 ₹410.25 ₹410.45 ₹410.00 ₹410.10 -0.04% 15,280
13:45 ₹410.05 ₹410.85 ₹409.90 ₹410.60 +0.12% 22,195
13:50 ₹410.60 ₹410.85 ₹410.15 ₹410.45 -0.04% 20,915
13:55 ₹410.35 ₹411.00 ₹410.35 ₹410.80 +0.09% 14,448
14:00 ₹410.75 ₹410.80 ₹410.50 ₹410.70 -0.02% 10,367
14:05 ₹410.70 ₹410.85 ₹410.40 ₹410.55 -0.04% 15,372
14:10 ₹410.55 ₹410.60 ₹410.10 ₹410.30 -0.06% 20,526
14:15 ₹410.15 ₹410.85 ₹410.15 ₹410.65 +0.09% 17,129
14:20 ₹410.55 ₹410.75 ₹409.80 ₹409.80 -0.21% 28,429
14:25 ₹409.80 ₹410.00 ₹409.25 ₹409.35 -0.11% 32,396
14:30 ₹409.35 ₹409.45 ₹408.85 ₹409.00 -0.09% 33,419
14:35 ₹409.10 ₹409.10 ₹407.95 ₹408.00 -0.24% 37,120
14:40 ₹408.00 ₹408.55 ₹408.00 ₹408.40 +0.10% 41,355
14:45 ₹408.40 ₹409.00 ₹408.40 ₹408.90 +0.12% 35,591
14:50 ₹409.15 ₹409.15 ₹408.25 ₹408.30 -0.15% 24,604
14:55 ₹408.35 ₹408.60 ₹405.35 ₹405.60 -0.66% 282,831
15:00 ₹406.00 ₹407.20 ₹405.75 ₹406.85 +0.31% 173,043
15:05 ₹406.80 ₹406.80 ₹406.10 ₹406.20 -0.16% 140,563
15:10 ₹406.15 ₹406.85 ₹405.05 ₹405.05 -0.28% 117,546
15:15 ₹405.45 ₹405.45 ₹405.45 ₹405.45 +0.10% 2,084