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.

6 Oct 2026

exchange daily bar: O ₹416.95 · H ₹418.00 · L ₹412.30 · C ₹414.50
Open ₹414.25 High ₹418.00 Low ₹412.30 Close ₹414.50 ▲ +0.06% in the session
418.0415.2412.309:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 414.3 · H 418.0 · L 414.3 · C 417.509:20 · O 417.5 · H 417.8 · L 415.8 · C 416.009:25 · O 416.0 · H 416.1 · L 415.0 · C 415.609:30 · O 415.4 · H 416.8 · L 415.4 · C 416.809:35 · O 416.8 · H 417.1 · L 416.7 · C 416.809:40 · O 417.1 · H 417.8 · L 416.9 · C 417.209:45 · O 417.1 · H 417.4 · L 416.5 · C 416.609:50 · O 416.7 · H 416.7 · L 415.1 · C 415.309:55 · O 415.1 · H 416.0 · L 415.1 · C 415.210:00 · O 415.4 · H 415.4 · L 414.1 · C 414.210:05 · O 414.2 · H 414.2 · L 413.6 · C 413.910:10 · O 413.9 · H 414.5 · L 413.5 · C 414.310:15 · O 414.4 · H 415.8 · L 414.0 · C 415.510:20 · O 415.6 · H 415.7 · L 415.2 · C 415.610:25 · O 415.7 · H 415.9 · L 415.6 · C 415.810:30 · O 415.8 · H 416.7 · L 415.6 · C 415.810:35 · O 416.0 · H 416.1 · L 415.8 · C 415.910:40 · O 416.0 · H 416.1 · L 415.4 · C 415.710:45 · O 415.7 · H 415.7 · L 414.4 · C 415.710:50 · O 415.7 · H 416.1 · L 415.5 · C 416.010:55 · O 416.0 · H 416.2 · L 415.5 · C 416.011:00 · O 416.0 · H 416.2 · L 415.6 · C 416.211:05 · O 416.2 · H 417.0 · L 416.0 · C 416.211:10 · O 416.4 · H 416.5 · L 414.9 · C 414.911:15 · O 415.1 · H 415.1 · L 414.2 · C 414.311:20 · O 414.5 · H 414.7 · L 414.3 · C 414.411:25 · O 414.4 · H 414.6 · L 414.1 · C 414.411:30 · O 414.6 · H 414.6 · L 413.7 · C 413.811:35 · O 414.0 · H 414.3 · L 413.2 · C 414.311:40 · O 414.3 · H 414.3 · L 413.6 · C 413.911:45 · O 413.7 · H 414.8 · L 413.6 · C 414.511:50 · O 414.7 · H 414.8 · L 413.9 · C 414.111:55 · O 414.3 · H 414.8 · L 413.8 · C 414.512:00 · O 414.6 · H 414.8 · L 414.4 · C 414.612:05 · O 414.8 · H 414.8 · L 414.1 · C 414.212:10 · O 414.4 · H 414.4 · L 413.7 · C 413.812:15 · O 413.7 · H 414.4 · L 413.7 · C 414.112:20 · O 414.2 · H 414.4 · L 414.1 · C 414.412:25 · O 414.3 · H 414.5 · L 413.6 · C 413.812:30 · O 414.1 · H 414.1 · L 413.2 · C 413.512:35 · O 413.7 · H 414.2 · L 413.5 · C 414.212:40 · O 414.3 · H 414.8 · L 414.1 · C 414.812:45 · O 414.6 · H 414.8 · L 413.8 · C 413.812:50 · O 414.1 · H 414.3 · L 413.8 · C 414.212:55 · O 414.3 · H 414.5 · L 413.9 · C 414.413:00 · O 414.5 · H 414.5 · L 413.8 · C 413.813:05 · O 413.9 · H 414.1 · L 413.5 · C 413.613:10 · O 413.7 · H 413.7 · L 413.3 · C 413.313:15 · O 413.4 · H 413.7 · L 412.9 · C 413.313:20 · O 413.5 · H 413.5 · L 413.0 · C 413.013:25 · O 413.2 · H 413.2 · L 412.5 · C 412.713:30 · O 412.8 · H 413.3 · L 412.6 · C 413.013:35 · O 413.1 · H 413.4 · L 412.8 · C 413.113:40 · O 413.3 · H 413.9 · L 412.9 · C 413.013:45 · O 413.0 · H 413.3 · L 412.8 · C 413.213:50 · O 413.3 · H 413.7 · L 413.0 · C 413.713:55 · O 413.5 · H 413.8 · L 413.4 · C 413.714:00 · O 413.7 · H 414.1 · L 413.7 · C 414.014:05 · O 413.9 · H 414.0 · L 413.5 · C 413.614:10 · O 413.7 · H 414.0 · L 413.4 · C 413.514:15 · O 413.7 · H 413.8 · L 412.6 · C 412.814:20 · O 413.0 · H 413.9 · L 412.7 · C 413.414:25 · O 413.6 · H 413.9 · L 413.0 · C 413.514:30 · O 413.7 · H 413.7 · L 413.2 · C 413.214:35 · O 413.1 · H 413.2 · L 412.8 · C 413.014:40 · O 412.8 · H 413.4 · L 412.7 · C 412.714:45 · O 412.8 · H 413.6 · L 412.8 · C 413.614:50 · O 413.6 · H 414.4 · L 413.3 · C 414.414:55 · O 414.2 · H 414.5 · L 413.6 · C 413.615:00 · O 413.6 · H 414.3 · L 412.9 · C 413.915:05 · O 414.0 · H 414.0 · L 413.6 · C 414.015:10 · O 413.6 · H 414.4 · L 412.3 · C 413.015:29 · O 414.5 · H 414.5 · L 414.5 · C 414.5
418.0415.2412.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 414.3 · H 418.0 · L 414.3 · C 415.609:30 · O 415.4 · H 417.8 · L 415.4 · C 417.209:45 · O 417.1 · H 417.4 · L 415.1 · C 415.210:00 · O 415.4 · H 415.4 · L 413.5 · C 414.310:15 · O 414.4 · H 415.9 · L 414.0 · C 415.810:30 · O 415.8 · H 416.7 · L 415.4 · C 415.710:45 · O 415.7 · H 416.2 · L 414.4 · C 416.011:00 · O 416.0 · H 417.0 · L 414.9 · C 414.911:15 · O 415.1 · H 415.1 · L 414.1 · C 414.411:30 · O 414.6 · H 414.6 · L 413.2 · C 413.911:45 · O 413.7 · H 414.8 · L 413.6 · C 414.512:00 · O 414.6 · H 414.8 · L 413.7 · C 413.812:15 · O 413.7 · H 414.5 · L 413.6 · C 413.812:30 · O 414.1 · H 414.8 · L 413.2 · C 414.812:45 · O 414.6 · H 414.8 · L 413.8 · C 414.413:00 · O 414.5 · H 414.5 · L 413.3 · C 413.313:15 · O 413.4 · H 413.7 · L 412.5 · C 412.713:30 · O 412.8 · H 413.9 · L 412.6 · C 413.013:45 · O 413.0 · H 413.8 · L 412.8 · C 413.714:00 · O 413.7 · H 414.1 · L 413.4 · C 413.514:15 · O 413.7 · H 413.9 · L 412.6 · C 413.514:30 · O 413.7 · H 413.7 · L 412.7 · C 412.714:45 · O 412.8 · H 414.5 · L 412.8 · C 413.615:00 · O 413.6 · H 414.4 · L 412.3 · C 413.015:15 · O 414.5 · H 414.5 · L 414.5 · C 414.5

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 ₹414.25 ₹418.00 ₹414.25 ₹417.50 — 82,317
09:20 ₹417.45 ₹417.75 ₹415.75 ₹416.00 -0.36% 72,511
09:25 ₹415.95 ₹416.10 ₹414.95 ₹415.55 -0.11% 65,818
09:30 ₹415.35 ₹416.80 ₹415.35 ₹416.80 +0.30% 27,002
09:35 ₹416.80 ₹417.10 ₹416.65 ₹416.80 +0.00% 19,338
09:40 ₹417.05 ₹417.75 ₹416.85 ₹417.20 +0.10% 36,751
09:45 ₹417.05 ₹417.40 ₹416.50 ₹416.55 -0.16% 11,234
09:50 ₹416.70 ₹416.70 ₹415.10 ₹415.30 -0.30% 22,969
09:55 ₹415.10 ₹416.00 ₹415.10 ₹415.20 -0.02% 16,478
10:00 ₹415.40 ₹415.40 ₹414.10 ₹414.20 -0.24% 31,130
10:05 ₹414.20 ₹414.20 ₹413.55 ₹413.85 -0.08% 29,299
10:10 ₹413.85 ₹414.50 ₹413.50 ₹414.30 +0.11% 13,920
10:15 ₹414.40 ₹415.80 ₹414.00 ₹415.50 +0.29% 51,146
10:20 ₹415.60 ₹415.70 ₹415.20 ₹415.55 +0.01% 8,818
10:25 ₹415.65 ₹415.90 ₹415.55 ₹415.80 +0.06% 18,173
10:30 ₹415.80 ₹416.65 ₹415.55 ₹415.80 +0.00% 43,231
10:35 ₹416.00 ₹416.10 ₹415.80 ₹415.90 +0.02% 5,098
10:40 ₹416.00 ₹416.05 ₹415.40 ₹415.65 -0.06% 13,277
10:45 ₹415.65 ₹415.70 ₹414.35 ₹415.65 +0.00% 93,310
10:50 ₹415.65 ₹416.10 ₹415.50 ₹416.00 +0.08% 34,162
10:55 ₹415.95 ₹416.15 ₹415.50 ₹415.95 -0.01% 28,485
11:00 ₹415.95 ₹416.15 ₹415.60 ₹416.15 +0.05% 22,567
11:05 ₹416.20 ₹416.95 ₹415.95 ₹416.20 +0.01% 93,873
11:10 ₹416.40 ₹416.50 ₹414.85 ₹414.85 -0.32% 22,228
11:15 ₹415.05 ₹415.05 ₹414.20 ₹414.30 -0.13% 25,629
11:20 ₹414.50 ₹414.70 ₹414.30 ₹414.35 +0.01% 17,892
11:25 ₹414.35 ₹414.60 ₹414.10 ₹414.40 +0.01% 16,049
11:30 ₹414.55 ₹414.60 ₹413.70 ₹413.80 -0.14% 44,296
11:35 ₹414.00 ₹414.30 ₹413.15 ₹414.25 +0.11% 53,792
11:40 ₹414.25 ₹414.30 ₹413.60 ₹413.85 -0.10% 23,363
11:45 ₹413.65 ₹414.80 ₹413.55 ₹414.45 +0.14% 44,528
11:50 ₹414.65 ₹414.75 ₹413.90 ₹414.10 -0.08% 18,433
11:55 ₹414.30 ₹414.80 ₹413.75 ₹414.50 +0.10% 27,284
12:00 ₹414.60 ₹414.80 ₹414.35 ₹414.55 +0.01% 13,574
12:05 ₹414.75 ₹414.75 ₹414.10 ₹414.20 -0.08% 28,267
12:10 ₹414.35 ₹414.40 ₹413.70 ₹413.75 -0.11% 17,891
12:15 ₹413.70 ₹414.35 ₹413.70 ₹414.05 +0.07% 11,283
12:20 ₹414.15 ₹414.35 ₹414.05 ₹414.35 +0.07% 13,139
12:25 ₹414.30 ₹414.45 ₹413.60 ₹413.75 -0.14% 66,802
12:30 ₹414.05 ₹414.05 ₹413.15 ₹413.45 -0.07% 46,556
12:35 ₹413.70 ₹414.20 ₹413.50 ₹414.20 +0.18% 28,274
12:40 ₹414.30 ₹414.80 ₹414.05 ₹414.75 +0.13% 22,112
12:45 ₹414.60 ₹414.80 ₹413.80 ₹413.80 -0.23% 22,465
12:50 ₹414.05 ₹414.25 ₹413.80 ₹414.15 +0.08% 55,264
12:55 ₹414.25 ₹414.50 ₹413.85 ₹414.35 +0.05% 32,033
13:00 ₹414.45 ₹414.50 ₹413.75 ₹413.75 -0.14% 14,934
13:05 ₹413.90 ₹414.05 ₹413.50 ₹413.55 -0.05% 18,522
13:10 ₹413.70 ₹413.70 ₹413.25 ₹413.25 -0.07% 15,748
13:15 ₹413.40 ₹413.70 ₹412.85 ₹413.25 +0.00% 78,376
13:20 ₹413.45 ₹413.50 ₹413.00 ₹413.00 -0.06% 17,240
13:25 ₹413.15 ₹413.20 ₹412.50 ₹412.70 -0.07% 37,463
13:30 ₹412.75 ₹413.25 ₹412.55 ₹413.00 +0.07% 37,547
13:35 ₹413.10 ₹413.40 ₹412.80 ₹413.10 +0.02% 23,759
13:40 ₹413.25 ₹413.90 ₹412.90 ₹412.95 -0.04% 57,475
13:45 ₹413.00 ₹413.30 ₹412.80 ₹413.15 +0.05% 18,717
13:50 ₹413.25 ₹413.70 ₹412.95 ₹413.65 +0.12% 32,373
13:55 ₹413.50 ₹413.80 ₹413.35 ₹413.65 +0.00% 23,683
14:00 ₹413.70 ₹414.05 ₹413.65 ₹413.95 +0.07% 12,915
14:05 ₹413.90 ₹414.00 ₹413.50 ₹413.60 -0.08% 16,342
14:10 ₹413.70 ₹414.00 ₹413.35 ₹413.45 -0.04% 18,452
14:15 ₹413.70 ₹413.80 ₹412.60 ₹412.75 -0.17% 33,848
14:20 ₹413.00 ₹413.85 ₹412.70 ₹413.40 +0.16% 68,532
14:25 ₹413.55 ₹413.90 ₹412.95 ₹413.45 +0.01% 71,878
14:30 ₹413.65 ₹413.70 ₹413.15 ₹413.15 -0.07% 70,190
14:35 ₹413.10 ₹413.20 ₹412.80 ₹412.95 -0.05% 49,792
14:40 ₹412.80 ₹413.40 ₹412.70 ₹412.70 -0.06% 76,571
14:45 ₹412.75 ₹413.60 ₹412.75 ₹413.60 +0.22% 121,646
14:50 ₹413.55 ₹414.40 ₹413.25 ₹414.40 +0.19% 75,661
14:55 ₹414.15 ₹414.45 ₹413.60 ₹413.60 -0.19% 58,005
15:00 ₹413.60 ₹414.30 ₹412.85 ₹413.85 +0.06% 101,340
15:05 ₹414.00 ₹414.00 ₹413.60 ₹413.95 +0.02% 29,602
15:10 ₹413.60 ₹414.35 ₹412.30 ₹413.00 -0.23% 138,199
15:29 ₹414.50 ₹414.50 ₹414.50 ₹414.50 +0.36% 2,553,299