Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,653.45 -0.54% NIFTY BANK 55,055.65 -0.13% NIFTY IT 27,896.50 -0.85% NIFTY MIDCAP 100 59,473.35 -0.48% NIFTY SMALLCAP 100 19,516.95 +0.35% NIFTY AUTO 25,133.95 -1.60% NIFTY PHARMA 26,448.25 -0.38% NIFTY FMCG 44,842.75 -0.80%
Open as of 12:28 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.

1 Oct 2026

exchange daily bar: O ₹405.05 · H ₹417.80 · L ₹405.05 · C ₹411.40
Open ₹407.45 High ₹417.80 Low ₹405.95 Close ₹413.10 ▲ +1.39% in the session
417.8411.9406.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 407.5 · H 409.2 · L 406.8 · C 408.909:20 · O 408.7 · H 409.1 · L 406.0 · C 406.809:25 · O 406.5 · H 409.4 · L 406.4 · C 408.609:30 · O 408.8 · H 411.4 · L 408.8 · C 410.409:35 · O 410.3 · H 412.4 · L 410.3 · C 412.009:40 · O 411.7 · H 412.1 · L 411.2 · C 411.809:45 · O 411.3 · H 411.8 · L 410.6 · C 410.709:50 · O 411.0 · H 411.3 · L 410.7 · C 410.809:55 · O 410.8 · H 411.7 · L 410.3 · C 411.710:00 · O 411.8 · H 413.1 · L 411.8 · C 412.710:05 · O 412.6 · H 412.9 · L 412.5 · C 412.610:10 · O 412.5 · H 412.6 · L 411.5 · C 411.510:15 · O 411.6 · H 412.8 · L 411.3 · C 412.310:20 · O 412.0 · H 413.3 · L 411.5 · C 413.010:25 · O 413.0 · H 413.2 · L 412.4 · C 413.010:30 · O 413.0 · H 414.0 · L 412.9 · C 413.710:35 · O 413.6 · H 414.0 · L 413.6 · C 414.010:40 · O 414.0 · H 414.0 · L 413.5 · C 413.710:45 · O 413.7 · H 415.9 · L 413.2 · C 415.210:50 · O 415.0 · H 416.0 · L 415.0 · C 415.010:55 · O 415.0 · H 416.0 · L 415.0 · C 415.911:00 · O 415.9 · H 416.0 · L 414.4 · C 414.511:05 · O 414.7 · H 415.0 · L 413.6 · C 413.811:10 · O 413.9 · H 414.7 · L 413.5 · C 414.511:15 · O 414.3 · H 415.0 · L 413.9 · C 414.711:20 · O 414.8 · H 414.9 · L 414.0 · C 414.411:25 · O 414.4 · H 414.5 · L 414.0 · C 414.511:30 · O 414.5 · H 414.7 · L 414.3 · C 414.511:35 · O 415.3 · H 415.9 · L 415.1 · C 415.311:40 · O 415.5 · H 416.8 · L 415.2 · C 416.711:45 · O 416.6 · H 417.0 · L 416.0 · C 417.011:50 · O 416.8 · H 417.8 · L 416.8 · C 416.811:55 · O 416.9 · H 417.0 · L 416.0 · C 416.512:00 · O 416.8 · H 416.8 · L 415.4 · C 415.812:05 · O 415.7 · H 415.7 · L 414.9 · C 415.312:10 · O 415.2 · H 415.2 · L 413.6 · C 414.412:15 · O 414.2 · H 415.1 · L 414.1 · C 414.612:20 · O 414.4 · H 414.9 · L 413.0 · C 413.012:25 · O 413.1 · H 413.5 · L 413.0 · C 413.312:30 · O 413.3 · H 413.6 · L 412.6 · C 412.812:35 · O 413.0 · H 413.4 · L 412.5 · C 413.412:40 · O 413.4 · H 414.2 · L 412.3 · C 412.312:45 · O 412.4 · H 412.5 · L 410.3 · C 410.512:50 · O 410.4 · H 410.8 · L 410.1 · C 410.112:55 · O 410.1 · H 410.1 · L 407.4 · C 407.413:00 · O 407.1 · H 409.4 · L 406.4 · C 409.413:05 · O 409.5 · H 410.4 · L 408.7 · C 410.013:10 · O 410.0 · H 411.2 · L 409.7 · C 410.513:15 · O 410.6 · H 410.6 · L 409.1 · C 409.313:20 · O 409.4 · H 409.8 · L 408.8 · C 408.913:25 · O 409.1 · H 409.7 · L 407.9 · C 407.913:30 · O 407.9 · H 410.5 · L 406.8 · C 410.513:35 · O 410.4 · H 410.7 · L 408.7 · C 409.213:40 · O 409.1 · H 409.4 · L 407.4 · C 408.213:45 · O 408.2 · H 408.8 · L 407.8 · C 408.613:50 · O 408.6 · H 409.2 · L 408.1 · C 408.813:55 · O 409.6 · H 410.1 · L 408.4 · C 408.414:00 · O 408.5 · H 408.8 · L 407.8 · C 408.214:05 · O 408.3 · H 409.8 · L 408.2 · C 409.514:10 · O 409.5 · H 410.7 · L 409.2 · C 410.514:15 · O 410.2 · H 410.2 · L 409.4 · C 409.714:20 · O 409.7 · H 410.2 · L 409.6 · C 409.814:25 · O 409.7 · H 412.0 · L 409.7 · C 412.014:30 · O 412.0 · H 413.3 · L 411.8 · C 413.114:35 · O 412.9 · H 413.5 · L 412.5 · C 412.914:40 · O 413.1 · H 413.6 · L 412.7 · C 413.314:45 · O 413.6 · H 413.8 · L 413.3 · C 413.514:50 · O 413.5 · H 414.5 · L 413.5 · C 414.114:55 · O 414.3 · H 414.4 · L 413.1 · C 413.415:00 · O 413.3 · H 413.6 · L 412.3 · C 412.715:05 · O 412.6 · H 413.1 · L 412.6 · C 412.715:10 · O 412.7 · H 414.4 · L 412.1 · C 414.415:15 · O 413.1 · H 413.1 · L 413.1 · C 413.1
417.8411.9406.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 407.5 · H 409.4 · L 406.0 · C 408.609:30 · O 408.8 · H 412.4 · L 408.8 · C 411.809:45 · O 411.3 · H 411.8 · L 410.3 · C 411.710:00 · O 411.8 · H 413.1 · L 411.5 · C 411.510:15 · O 411.6 · H 413.3 · L 411.3 · C 413.010:30 · O 413.0 · H 414.0 · L 412.9 · C 413.710:45 · O 413.7 · H 416.0 · L 413.2 · C 415.911:00 · O 415.9 · H 416.0 · L 413.5 · C 414.511:15 · O 414.3 · H 415.0 · L 413.9 · C 414.511:30 · O 414.5 · H 416.8 · L 414.3 · C 416.711:45 · O 416.6 · H 417.8 · L 416.0 · C 416.512:00 · O 416.8 · H 416.8 · L 413.6 · C 414.412:15 · O 414.2 · H 415.1 · L 413.0 · C 413.312:30 · O 413.3 · H 414.2 · L 412.3 · C 412.312:45 · O 412.4 · H 412.5 · L 407.4 · C 407.413:00 · O 407.1 · H 411.2 · L 406.4 · C 410.513:15 · O 410.6 · H 410.6 · L 407.9 · C 407.913:30 · O 407.9 · H 410.7 · L 406.8 · C 408.213:45 · O 408.2 · H 410.1 · L 407.8 · C 408.414:00 · O 408.5 · H 410.7 · L 407.8 · C 410.514:15 · O 410.2 · H 412.0 · L 409.4 · C 412.014:30 · O 412.0 · H 413.6 · L 411.8 · C 413.314:45 · O 413.6 · H 414.5 · L 413.1 · C 413.415:00 · O 413.3 · H 414.4 · L 412.1 · C 414.415:15 · O 413.1 · H 413.1 · L 413.1 · C 413.1

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 ₹407.45 ₹409.15 ₹406.75 ₹408.85 — 143,666
09:20 ₹408.65 ₹409.10 ₹405.95 ₹406.80 -0.50% 85,543
09:25 ₹406.50 ₹409.35 ₹406.35 ₹408.55 +0.43% 102,002
09:30 ₹408.80 ₹411.35 ₹408.80 ₹410.35 +0.44% 104,715
09:35 ₹410.30 ₹412.40 ₹410.30 ₹411.95 +0.39% 123,674
09:40 ₹411.70 ₹412.05 ₹411.15 ₹411.80 -0.04% 68,826
09:45 ₹411.30 ₹411.75 ₹410.60 ₹410.70 -0.27% 56,658
09:50 ₹410.95 ₹411.30 ₹410.70 ₹410.75 +0.01% 28,863
09:55 ₹410.75 ₹411.65 ₹410.30 ₹411.65 +0.22% 45,618
10:00 ₹411.75 ₹413.10 ₹411.75 ₹412.70 +0.26% 125,129
10:05 ₹412.60 ₹412.90 ₹412.50 ₹412.60 -0.02% 34,139
10:10 ₹412.45 ₹412.55 ₹411.45 ₹411.50 -0.27% 75,563
10:15 ₹411.60 ₹412.75 ₹411.30 ₹412.25 +0.18% 205,581
10:20 ₹412.00 ₹413.30 ₹411.50 ₹413.00 +0.18% 75,353
10:25 ₹413.00 ₹413.20 ₹412.35 ₹413.00 +0.00% 33,209
10:30 ₹413.00 ₹414.00 ₹412.90 ₹413.70 +0.17% 73,134
10:35 ₹413.60 ₹414.00 ₹413.55 ₹413.95 +0.06% 34,675
10:40 ₹413.95 ₹413.95 ₹413.50 ₹413.65 -0.07% 23,075
10:45 ₹413.65 ₹415.85 ₹413.15 ₹415.20 +0.37% 206,192
10:50 ₹415.00 ₹416.00 ₹414.95 ₹414.95 -0.06% 95,033
10:55 ₹415.00 ₹416.00 ₹414.95 ₹415.90 +0.23% 73,188
11:00 ₹415.85 ₹415.95 ₹414.35 ₹414.50 -0.34% 69,551
11:05 ₹414.65 ₹414.95 ₹413.55 ₹413.75 -0.18% 68,487
11:10 ₹413.85 ₹414.65 ₹413.50 ₹414.50 +0.18% 46,206
11:15 ₹414.30 ₹415.00 ₹413.85 ₹414.70 +0.05% 38,573
11:20 ₹414.75 ₹414.90 ₹414.00 ₹414.40 -0.07% 23,355
11:25 ₹414.40 ₹414.50 ₹414.00 ₹414.50 +0.02% 42,477
11:30 ₹414.50 ₹414.70 ₹414.25 ₹414.50 +0.00% 38,539
11:35 ₹415.25 ₹415.85 ₹415.10 ₹415.30 +0.19% 50,464
11:40 ₹415.45 ₹416.75 ₹415.20 ₹416.65 +0.33% 95,615
11:45 ₹416.55 ₹417.00 ₹415.95 ₹417.00 +0.08% 66,344
11:50 ₹416.80 ₹417.80 ₹416.80 ₹416.80 -0.05% 189,340
11:55 ₹416.90 ₹417.00 ₹416.00 ₹416.45 -0.08% 51,409
12:00 ₹416.75 ₹416.75 ₹415.40 ₹415.75 -0.17% 57,647
12:05 ₹415.70 ₹415.70 ₹414.85 ₹415.30 -0.11% 98,162
12:10 ₹415.20 ₹415.20 ₹413.55 ₹414.40 -0.22% 339,378
12:15 ₹414.20 ₹415.05 ₹414.10 ₹414.55 +0.04% 52,997
12:20 ₹414.40 ₹414.85 ₹413.00 ₹413.00 -0.37% 103,803
12:25 ₹413.10 ₹413.45 ₹413.00 ₹413.30 +0.07% 31,458
12:30 ₹413.25 ₹413.60 ₹412.60 ₹412.80 -0.12% 97,543
12:35 ₹412.95 ₹413.35 ₹412.45 ₹413.35 +0.13% 62,171
12:40 ₹413.35 ₹414.20 ₹412.25 ₹412.25 -0.27% 53,845
12:45 ₹412.35 ₹412.45 ₹410.30 ₹410.50 -0.42% 112,407
12:50 ₹410.40 ₹410.80 ₹410.05 ₹410.10 -0.10% 61,058
12:55 ₹410.05 ₹410.05 ₹407.35 ₹407.35 -0.67% 124,727
13:00 ₹407.10 ₹409.35 ₹406.40 ₹409.35 +0.49% 124,564
13:05 ₹409.45 ₹410.35 ₹408.65 ₹410.00 +0.16% 67,767
13:10 ₹410.00 ₹411.20 ₹409.70 ₹410.45 +0.11% 61,036
13:15 ₹410.55 ₹410.55 ₹409.05 ₹409.30 -0.28% 45,055
13:20 ₹409.40 ₹409.75 ₹408.80 ₹408.85 -0.11% 32,744
13:25 ₹409.05 ₹409.65 ₹407.90 ₹407.90 -0.23% 78,064
13:30 ₹407.90 ₹410.50 ₹406.75 ₹410.50 +0.64% 146,810
13:35 ₹410.35 ₹410.65 ₹408.65 ₹409.20 -0.32% 54,093
13:40 ₹409.05 ₹409.40 ₹407.40 ₹408.15 -0.26% 55,901
13:45 ₹408.20 ₹408.75 ₹407.80 ₹408.55 +0.10% 39,395
13:50 ₹408.60 ₹409.20 ₹408.05 ₹408.80 +0.06% 35,680
13:55 ₹409.55 ₹410.05 ₹408.40 ₹408.40 -0.10% 86,005
14:00 ₹408.50 ₹408.75 ₹407.75 ₹408.15 -0.06% 60,549
14:05 ₹408.25 ₹409.80 ₹408.20 ₹409.45 +0.32% 41,777
14:10 ₹409.50 ₹410.65 ₹409.15 ₹410.45 +0.24% 40,777
14:15 ₹410.15 ₹410.15 ₹409.40 ₹409.70 -0.18% 33,553
14:20 ₹409.65 ₹410.20 ₹409.55 ₹409.80 +0.02% 32,381
14:25 ₹409.65 ₹411.95 ₹409.65 ₹411.95 +0.52% 72,913
14:30 ₹411.95 ₹413.25 ₹411.75 ₹413.10 +0.28% 52,807
14:35 ₹412.90 ₹413.45 ₹412.50 ₹412.90 -0.05% 52,131
14:40 ₹413.05 ₹413.60 ₹412.70 ₹413.25 +0.08% 44,060
14:45 ₹413.60 ₹413.75 ₹413.30 ₹413.50 +0.06% 52,887
14:50 ₹413.50 ₹414.45 ₹413.45 ₹414.05 +0.13% 106,019
14:55 ₹414.30 ₹414.35 ₹413.10 ₹413.35 -0.17% 85,000
15:00 ₹413.25 ₹413.60 ₹412.25 ₹412.65 -0.17% 68,791
15:05 ₹412.55 ₹413.10 ₹412.55 ₹412.70 +0.01% 81,765
15:10 ₹412.70 ₹414.35 ₹412.05 ₹414.35 +0.40% 156,586
15:15 ₹413.10 ₹413.10 ₹413.10 ₹413.10 -0.30% 638