Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,571.00 -0.90% NIFTY BANK 54,911.35 -0.39% NIFTY IT 27,799.20 -1.20% NIFTY MIDCAP 100 59,327.70 -0.73% NIFTY SMALLCAP 100 19,479.30 +0.16% NIFTY AUTO 25,189.30 -1.38% NIFTY PHARMA 26,380.10 -0.64% NIFTY FMCG 44,707.45 -1.10%
Open as of 14:04 IST · 2 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.

5 Oct 2026

exchange daily bar: O ₹418.05 · H ₹419.90 · L ₹410.20 · C ₹416.55
Open ₹417.75 High ₹419.90 Low ₹410.20 Close ₹416.55 ▼ -0.29% in the session
419.9415.1410.209:1510:0011:0012:0013:0014:0015:0015:5609:15 · O 417.8 · H 419.9 · L 413.8 · C 414.709:20 · O 414.6 · H 414.8 · L 410.2 · C 411.509:25 · O 411.7 · H 413.3 · L 411.1 · C 413.309:30 · O 413.3 · H 416.3 · L 413.0 · C 414.309:35 · O 414.3 · H 414.3 · L 413.1 · C 413.409:40 · O 413.4 · H 413.5 · L 412.8 · C 413.009:45 · O 413.0 · H 415.4 · L 413.0 · C 415.409:50 · O 415.3 · H 415.9 · L 414.7 · C 414.909:55 · O 415.5 · H 417.3 · L 415.2 · C 415.210:00 · O 415.4 · H 415.4 · L 413.6 · C 414.110:05 · O 414.0 · H 415.9 · L 414.0 · C 415.810:10 · O 415.5 · H 417.6 · L 415.0 · C 417.510:15 · O 417.4 · H 417.7 · L 417.0 · C 417.210:20 · O 417.3 · H 417.3 · L 415.3 · C 416.510:25 · O 416.3 · H 416.4 · L 415.2 · C 416.210:30 · O 416.0 · H 416.8 · L 415.9 · C 416.010:35 · O 415.8 · H 416.1 · L 415.1 · C 415.110:40 · O 415.0 · H 416.0 · L 414.7 · C 415.810:45 · O 415.4 · H 415.8 · L 415.1 · C 415.210:50 · O 415.2 · H 415.4 · L 414.2 · C 414.410:55 · O 414.3 · H 415.6 · L 414.1 · C 415.211:00 · O 415.0 · H 417.0 · L 415.0 · C 415.511:05 · O 415.7 · H 415.7 · L 415.0 · C 415.511:10 · O 415.3 · H 415.4 · L 414.5 · C 414.511:15 · O 414.4 · H 414.6 · L 413.6 · C 414.511:20 · O 414.4 · H 415.0 · L 413.6 · C 414.211:25 · O 414.2 · H 415.5 · L 414.0 · C 415.311:30 · O 415.5 · H 416.0 · L 415.2 · C 415.511:35 · O 415.6 · H 415.6 · L 415.0 · C 415.211:40 · O 415.4 · H 415.5 · L 414.7 · C 414.811:45 · O 414.9 · H 415.4 · L 414.7 · C 415.311:50 · O 415.3 · H 415.4 · L 414.7 · C 415.011:55 · O 415.1 · H 416.0 · L 414.8 · C 414.812:00 · O 414.9 · H 415.5 · L 414.3 · C 415.412:05 · O 415.3 · H 415.3 · L 413.9 · C 414.412:10 · O 414.3 · H 415.3 · L 414.2 · C 415.112:15 · O 415.1 · H 415.4 · L 414.9 · C 415.212:20 · O 415.4 · H 415.9 · L 415.3 · C 415.512:25 · O 415.6 · H 416.0 · L 415.4 · C 415.712:30 · O 415.7 · H 415.8 · L 415.0 · C 415.012:35 · O 415.1 · H 415.8 · L 414.7 · C 415.312:40 · O 415.2 · H 415.4 · L 415.0 · C 415.212:45 · O 415.1 · H 415.5 · L 415.0 · C 415.012:50 · O 415.2 · H 415.6 · L 414.2 · C 414.612:55 · O 414.6 · H 415.0 · L 414.4 · C 414.713:00 · O 414.7 · H 414.9 · L 414.2 · C 414.613:05 · O 414.8 · H 415.1 · L 414.5 · C 414.513:10 · O 414.7 · H 414.9 · L 414.1 · C 414.313:15 · O 414.5 · H 414.5 · L 414.0 · C 414.313:20 · O 414.4 · H 415.0 · L 414.1 · C 414.113:25 · O 414.2 · H 414.4 · L 414.0 · C 414.213:30 · O 414.4 · H 414.8 · L 414.2 · C 414.713:35 · O 414.7 · H 415.2 · L 414.7 · C 415.113:40 · O 415.2 · H 416.5 · L 415.2 · C 416.413:45 · O 416.5 · H 416.8 · L 416.0 · C 416.813:50 · O 416.4 · H 417.8 · L 416.4 · C 417.613:55 · O 417.5 · H 417.6 · L 416.9 · C 417.114:00 · O 417.1 · H 417.3 · L 415.7 · C 415.714:05 · O 416.1 · H 416.3 · L 415.6 · C 416.114:10 · O 416.0 · H 417.0 · L 416.0 · C 416.814:15 · O 416.6 · H 417.2 · L 416.1 · C 417.114:20 · O 417.1 · H 417.9 · L 417.0 · C 417.314:25 · O 417.3 · H 418.8 · L 417.3 · C 418.014:30 · O 418.1 · H 418.1 · L 417.2 · C 417.414:35 · O 417.5 · H 417.7 · L 417.0 · C 417.114:40 · O 417.1 · H 417.4 · L 416.8 · C 417.314:45 · O 417.3 · H 417.4 · L 417.0 · C 417.014:50 · O 416.9 · H 417.4 · L 416.8 · C 417.214:55 · O 417.2 · H 417.3 · L 416.9 · C 417.015:00 · O 416.8 · H 416.8 · L 415.6 · C 415.815:05 · O 415.8 · H 416.0 · L 415.6 · C 415.915:10 · O 415.9 · H 416.5 · L 415.4 · C 416.515:29 · O 416.6 · H 416.6 · L 416.6 · C 416.615:53 · O 416.6 · H 416.6 · L 416.6 · C 416.615:56 · O 416.6 · H 416.6 · L 416.6 · C 416.6
419.9415.1410.209:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 417.8 · H 419.9 · L 410.2 · C 413.309:30 · O 413.3 · H 416.3 · L 412.8 · C 413.009:45 · O 413.0 · H 417.3 · L 413.0 · C 415.210:00 · O 415.4 · H 417.6 · L 413.6 · C 417.510:15 · O 417.4 · H 417.7 · L 415.2 · C 416.210:30 · O 416.0 · H 416.8 · L 414.7 · C 415.810:45 · O 415.4 · H 415.8 · L 414.1 · C 415.211:00 · O 415.0 · H 417.0 · L 414.5 · C 414.511:15 · O 414.4 · H 415.5 · L 413.6 · C 415.311:30 · O 415.5 · H 416.0 · L 414.7 · C 414.811:45 · O 414.9 · H 416.0 · L 414.7 · C 414.812:00 · O 414.9 · H 415.5 · L 413.9 · C 415.112:15 · O 415.1 · H 416.0 · L 414.9 · C 415.712:30 · O 415.7 · H 415.8 · L 414.7 · C 415.212:45 · O 415.1 · H 415.6 · L 414.2 · C 414.713:00 · O 414.7 · H 415.1 · L 414.1 · C 414.313:15 · O 414.5 · H 415.0 · L 414.0 · C 414.213:30 · O 414.4 · H 416.5 · L 414.2 · C 416.413:45 · O 416.5 · H 417.8 · L 416.0 · C 417.114:00 · O 417.1 · H 417.3 · L 415.6 · C 416.814:15 · O 416.6 · H 418.8 · L 416.1 · C 418.014:30 · O 418.1 · H 418.1 · L 416.8 · C 417.314:45 · O 417.3 · H 417.4 · L 416.8 · C 417.015:00 · O 416.8 · H 416.8 · L 415.4 · C 416.515:15 · O 416.6 · H 416.6 · L 416.6 · C 416.615:45 · O 416.6 · H 416.6 · L 416.6 · C 416.6

75 five-minute candles · 26 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 ₹417.75 ₹419.90 ₹413.75 ₹414.65 — 776,575
09:20 ₹414.60 ₹414.80 ₹410.20 ₹411.50 -0.76% 360,117
09:25 ₹411.65 ₹413.30 ₹411.05 ₹413.30 +0.44% 247,167
09:30 ₹413.30 ₹416.25 ₹413.00 ₹414.30 +0.24% 193,317
09:35 ₹414.25 ₹414.30 ₹413.05 ₹413.40 -0.22% 48,595
09:40 ₹413.40 ₹413.50 ₹412.75 ₹413.00 -0.10% 39,855
09:45 ₹413.00 ₹415.40 ₹413.00 ₹415.40 +0.58% 73,609
09:50 ₹415.25 ₹415.85 ₹414.70 ₹414.90 -0.12% 86,158
09:55 ₹415.50 ₹417.25 ₹415.20 ₹415.20 +0.07% 153,714
10:00 ₹415.40 ₹415.40 ₹413.60 ₹414.10 -0.26% 59,856
10:05 ₹414.00 ₹415.90 ₹413.95 ₹415.75 +0.40% 53,184
10:10 ₹415.45 ₹417.55 ₹415.00 ₹417.45 +0.41% 109,864
10:15 ₹417.35 ₹417.65 ₹417.00 ₹417.15 -0.07% 125,600
10:20 ₹417.30 ₹417.30 ₹415.30 ₹416.45 -0.17% 182,628
10:25 ₹416.25 ₹416.40 ₹415.20 ₹416.20 -0.06% 47,795
10:30 ₹416.00 ₹416.80 ₹415.85 ₹415.95 -0.06% 46,354
10:35 ₹415.75 ₹416.10 ₹415.05 ₹415.05 -0.22% 33,218
10:40 ₹415.00 ₹416.00 ₹414.70 ₹415.75 +0.17% 36,624
10:45 ₹415.35 ₹415.80 ₹415.05 ₹415.15 -0.14% 19,032
10:50 ₹415.20 ₹415.35 ₹414.20 ₹414.40 -0.18% 26,325
10:55 ₹414.30 ₹415.55 ₹414.05 ₹415.15 +0.18% 24,796
11:00 ₹415.00 ₹417.00 ₹415.00 ₹415.50 +0.08% 203,519
11:05 ₹415.65 ₹415.70 ₹415.00 ₹415.45 -0.01% 23,729
11:10 ₹415.25 ₹415.35 ₹414.45 ₹414.50 -0.23% 16,552
11:15 ₹414.40 ₹414.60 ₹413.60 ₹414.45 -0.01% 25,938
11:20 ₹414.35 ₹414.95 ₹413.60 ₹414.15 -0.07% 14,815
11:25 ₹414.15 ₹415.50 ₹413.95 ₹415.25 +0.27% 23,983
11:30 ₹415.45 ₹415.95 ₹415.15 ₹415.50 +0.06% 22,369
11:35 ₹415.55 ₹415.55 ₹415.00 ₹415.20 -0.07% 18,010
11:40 ₹415.40 ₹415.50 ₹414.70 ₹414.75 -0.11% 20,627
11:45 ₹414.85 ₹415.40 ₹414.70 ₹415.30 +0.13% 24,663
11:50 ₹415.30 ₹415.40 ₹414.70 ₹415.00 -0.07% 19,540
11:55 ₹415.10 ₹416.00 ₹414.80 ₹414.80 -0.05% 47,960
12:00 ₹414.90 ₹415.45 ₹414.30 ₹415.35 +0.13% 29,310
12:05 ₹415.30 ₹415.30 ₹413.85 ₹414.35 -0.24% 29,651
12:10 ₹414.30 ₹415.25 ₹414.20 ₹415.10 +0.18% 19,733
12:15 ₹415.10 ₹415.40 ₹414.85 ₹415.15 +0.01% 13,020
12:20 ₹415.40 ₹415.90 ₹415.25 ₹415.45 +0.07% 20,398
12:25 ₹415.60 ₹416.00 ₹415.40 ₹415.65 +0.05% 23,281
12:30 ₹415.70 ₹415.80 ₹415.00 ₹415.00 -0.16% 27,299
12:35 ₹415.10 ₹415.75 ₹414.70 ₹415.25 +0.06% 13,731
12:40 ₹415.20 ₹415.40 ₹415.00 ₹415.20 -0.01% 9,595
12:45 ₹415.10 ₹415.50 ₹415.00 ₹415.00 -0.05% 21,163
12:50 ₹415.15 ₹415.55 ₹414.20 ₹414.55 -0.11% 23,381
12:55 ₹414.55 ₹414.95 ₹414.40 ₹414.65 +0.02% 10,362
13:00 ₹414.65 ₹414.85 ₹414.20 ₹414.55 -0.02% 24,481
13:05 ₹414.75 ₹415.10 ₹414.50 ₹414.50 -0.01% 13,013
13:10 ₹414.70 ₹414.90 ₹414.10 ₹414.30 -0.05% 26,141
13:15 ₹414.50 ₹414.50 ₹414.00 ₹414.25 -0.01% 11,080
13:20 ₹414.35 ₹414.95 ₹414.05 ₹414.10 -0.04% 24,476
13:25 ₹414.20 ₹414.35 ₹413.95 ₹414.15 +0.01% 13,808
13:30 ₹414.35 ₹414.80 ₹414.15 ₹414.65 +0.12% 8,238
13:35 ₹414.70 ₹415.15 ₹414.65 ₹415.05 +0.10% 20,917
13:40 ₹415.15 ₹416.45 ₹415.15 ₹416.35 +0.31% 43,407
13:45 ₹416.50 ₹416.75 ₹416.00 ₹416.75 +0.10% 23,590
13:50 ₹416.40 ₹417.75 ₹416.40 ₹417.55 +0.19% 61,940
13:55 ₹417.50 ₹417.60 ₹416.90 ₹417.05 -0.12% 30,032
14:00 ₹417.10 ₹417.25 ₹415.70 ₹415.70 -0.32% 56,882
14:05 ₹416.05 ₹416.30 ₹415.55 ₹416.05 +0.08% 24,666
14:10 ₹416.00 ₹417.00 ₹415.95 ₹416.75 +0.17% 49,978
14:15 ₹416.60 ₹417.20 ₹416.10 ₹417.10 +0.08% 37,759
14:20 ₹417.10 ₹417.90 ₹417.00 ₹417.25 +0.04% 69,196
14:25 ₹417.25 ₹418.75 ₹417.25 ₹417.95 +0.17% 74,818
14:30 ₹418.10 ₹418.10 ₹417.15 ₹417.40 -0.13% 40,450
14:35 ₹417.45 ₹417.65 ₹416.95 ₹417.05 -0.08% 33,141
14:40 ₹417.10 ₹417.35 ₹416.80 ₹417.25 +0.05% 32,609
14:45 ₹417.30 ₹417.35 ₹417.00 ₹417.00 -0.06% 42,322
14:50 ₹416.90 ₹417.40 ₹416.75 ₹417.20 +0.05% 41,980
14:55 ₹417.20 ₹417.30 ₹416.90 ₹417.00 -0.05% 39,480
15:00 ₹416.75 ₹416.75 ₹415.60 ₹415.80 -0.29% 68,428
15:05 ₹415.80 ₹416.00 ₹415.55 ₹415.90 +0.02% 54,553
15:10 ₹415.90 ₹416.45 ₹415.40 ₹416.45 +0.13% 396,832
15:29 ₹416.55 ₹416.55 ₹416.55 ₹416.55 +0.02% 4,223,799
15:53 ₹416.55 ₹416.55 ₹416.55 ₹416.55 +0.00% 1
15:56 ₹416.55 ₹416.55 ₹416.55 ₹416.55 +0.00% 74