Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,757.45 -0.08% NIFTY BANK 55,165.90 +0.07% NIFTY IT 28,059.35 -0.27% NIFTY MIDCAP 100 59,737.70 -0.04% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,360.40 -0.71% NIFTY PHARMA 26,557.40 +0.03% NIFTY FMCG 45,054.65 -0.33%
Open as of 09:01 IST · about a minute behind

← REDINGTON

Redington 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 ₹407.00 · H ₹409.45 · L ₹392.50 · C ₹397.95
Open ₹408.00 High ₹409.45 Low ₹392.60 Close ₹398.20 ▼ -2.40% in the session
409.5401.0392.609:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 408.0 · H 409.5 · L 403.5 · C 405.209:20 · O 405.1 · H 405.1 · L 401.5 · C 402.009:25 · O 403.2 · H 403.6 · L 401.9 · C 403.609:30 · O 404.4 · H 406.5 · L 404.2 · C 405.309:35 · O 405.5 · H 405.9 · L 405.2 · C 405.609:40 · O 405.7 · H 406.2 · L 405.0 · C 405.309:45 · O 405.3 · H 405.3 · L 404.1 · C 404.409:50 · O 404.4 · H 404.9 · L 403.5 · C 403.709:55 · O 403.7 · H 404.5 · L 403.3 · C 404.510:00 · O 404.5 · H 405.3 · L 401.3 · C 401.710:05 · O 401.7 · H 401.7 · L 400.4 · C 400.510:10 · O 400.4 · H 400.8 · L 399.5 · C 399.810:15 · O 400.0 · H 400.6 · L 399.5 · C 399.710:20 · O 399.8 · H 399.8 · L 399.3 · C 399.610:25 · O 400.0 · H 400.7 · L 399.8 · C 400.710:30 · O 400.9 · H 401.0 · L 400.4 · C 400.610:35 · O 400.6 · H 402.8 · L 400.6 · C 401.410:40 · O 401.3 · H 401.4 · L 400.8 · C 401.010:45 · O 401.2 · H 402.2 · L 400.4 · C 401.210:50 · O 401.3 · H 402.6 · L 400.8 · C 401.210:55 · O 401.2 · H 401.4 · L 400.8 · C 400.811:00 · O 400.9 · H 400.9 · L 399.7 · C 400.011:05 · O 400.2 · H 402.0 · L 400.0 · C 401.511:10 · O 401.6 · H 402.0 · L 401.5 · C 401.611:15 · O 401.9 · H 402.5 · L 401.7 · C 401.711:20 · O 402.1 · H 402.7 · L 401.0 · C 401.311:25 · O 401.3 · H 402.3 · L 401.3 · C 402.211:30 · O 402.2 · H 403.0 · L 401.6 · C 402.011:35 · O 402.2 · H 402.8 · L 402.1 · C 402.511:40 · O 402.7 · H 402.7 · L 402.4 · C 402.411:45 · O 402.7 · H 402.8 · L 402.2 · C 402.311:50 · O 402.4 · H 402.5 · L 401.8 · C 402.111:55 · O 402.2 · H 402.3 · L 402.0 · C 402.212:00 · O 402.2 · H 402.2 · L 401.3 · C 401.312:05 · O 401.3 · H 401.9 · L 400.1 · C 401.812:10 · O 401.8 · H 401.8 · L 400.5 · C 401.012:15 · O 400.9 · H 401.3 · L 400.2 · C 400.312:20 · O 400.1 · H 400.5 · L 397.7 · C 398.712:25 · O 398.7 · H 398.8 · L 398.2 · C 398.312:30 · O 398.5 · H 398.6 · L 398.2 · C 398.412:35 · O 398.4 · H 398.4 · L 397.4 · C 398.112:40 · O 398.2 · H 398.5 · L 396.4 · C 396.912:45 · O 396.5 · H 397.3 · L 395.2 · C 395.712:50 · O 395.5 · H 397.3 · L 395.5 · C 397.012:55 · O 397.2 · H 397.2 · L 395.7 · C 395.913:00 · O 395.5 · H 397.6 · L 395.5 · C 397.613:05 · O 397.6 · H 398.4 · L 397.4 · C 398.413:10 · O 398.4 · H 398.6 · L 397.6 · C 397.913:15 · O 397.9 · H 397.9 · L 396.4 · C 396.813:20 · O 396.7 · H 397.0 · L 396.0 · C 396.813:25 · O 396.9 · H 397.0 · L 395.9 · C 396.213:30 · O 396.2 · H 396.6 · L 395.6 · C 396.313:35 · O 396.4 · H 396.4 · L 395.0 · C 395.613:40 · O 395.6 · H 395.8 · L 393.9 · C 394.313:45 · O 394.2 · H 394.7 · L 394.2 · C 394.413:50 · O 394.4 · H 394.7 · L 394.2 · C 394.613:55 · O 394.5 · H 394.7 · L 393.6 · C 393.714:00 · O 393.9 · H 393.9 · L 392.6 · C 393.314:05 · O 393.2 · H 393.7 · L 393.0 · C 393.514:10 · O 393.5 · H 393.9 · L 393.1 · C 393.914:15 · O 393.8 · H 393.8 · L 393.1 · C 393.414:20 · O 393.4 · H 394.4 · L 393.1 · C 393.314:25 · O 393.5 · H 394.4 · L 393.2 · C 394.414:30 · O 394.4 · H 395.8 · L 394.4 · C 395.314:35 · O 395.4 · H 396.0 · L 394.9 · C 394.914:40 · O 395.4 · H 396.2 · L 395.0 · C 395.414:45 · O 395.5 · H 395.5 · L 394.5 · C 395.014:50 · O 395.1 · H 395.2 · L 394.0 · C 394.814:55 · O 394.7 · H 397.8 · L 394.7 · C 396.815:00 · O 396.7 · H 397.8 · L 395.9 · C 397.815:05 · O 397.8 · H 399.5 · L 397.8 · C 398.515:10 · O 398.4 · H 400.2 · L 397.4 · C 397.515:15 · O 397.3 · H 398.0 · L 396.8 · C 397.815:20 · O 397.4 · H 398.5 · L 397.3 · C 398.515:25 · O 398.4 · H 398.9 · L 397.3 · C 398.2
409.5401.0392.609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 408.0 · H 409.5 · L 401.5 · C 403.609:30 · O 404.4 · H 406.5 · L 404.2 · C 405.309:45 · O 405.3 · H 405.3 · L 403.3 · C 404.510:00 · O 404.5 · H 405.3 · L 399.5 · C 399.810:15 · O 400.0 · H 400.7 · L 399.3 · C 400.710:30 · O 400.9 · H 402.8 · L 400.4 · C 401.010:45 · O 401.2 · H 402.6 · L 400.4 · C 400.811:00 · O 400.9 · H 402.0 · L 399.7 · C 401.611:15 · O 401.9 · H 402.7 · L 401.0 · C 402.211:30 · O 402.2 · H 403.0 · L 401.6 · C 402.411:45 · O 402.7 · H 402.8 · L 401.8 · C 402.212:00 · O 402.2 · H 402.2 · L 400.1 · C 401.012:15 · O 400.9 · H 401.3 · L 397.7 · C 398.312:30 · O 398.5 · H 398.6 · L 396.4 · C 396.912:45 · O 396.5 · H 397.3 · L 395.2 · C 395.913:00 · O 395.5 · H 398.6 · L 395.5 · C 397.913:15 · O 397.9 · H 397.9 · L 395.9 · C 396.213:30 · O 396.2 · H 396.6 · L 393.9 · C 394.313:45 · O 394.2 · H 394.7 · L 393.6 · C 393.714:00 · O 393.9 · H 393.9 · L 392.6 · C 393.914:15 · O 393.8 · H 394.4 · L 393.1 · C 394.414:30 · O 394.4 · H 396.2 · L 394.4 · C 395.414:45 · O 395.5 · H 397.8 · L 394.0 · C 396.815:00 · O 396.7 · H 400.2 · L 395.9 · C 397.515:15 · O 397.3 · H 398.9 · L 396.8 · C 398.2

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹408.00 ₹409.45 ₹403.50 ₹405.15 — 151,739
09:20 ₹405.10 ₹405.10 ₹401.50 ₹402.00 -0.78% 128,706
09:25 ₹403.20 ₹403.60 ₹401.90 ₹403.60 +0.40% 90,393
09:30 ₹404.35 ₹406.50 ₹404.15 ₹405.25 +0.41% 50,161
09:35 ₹405.45 ₹405.90 ₹405.15 ₹405.55 +0.07% 14,400
09:40 ₹405.70 ₹406.15 ₹405.00 ₹405.25 -0.07% 58,668
09:45 ₹405.25 ₹405.25 ₹404.05 ₹404.35 -0.22% 32,724
09:50 ₹404.40 ₹404.90 ₹403.50 ₹403.65 -0.17% 9,874
09:55 ₹403.65 ₹404.50 ₹403.30 ₹404.45 +0.20% 7,363
10:00 ₹404.45 ₹405.25 ₹401.30 ₹401.70 -0.68% 94,174
10:05 ₹401.65 ₹401.70 ₹400.35 ₹400.45 -0.31% 101,055
10:10 ₹400.40 ₹400.75 ₹399.50 ₹399.75 -0.17% 58,338
10:15 ₹399.95 ₹400.55 ₹399.50 ₹399.65 -0.03% 33,822
10:20 ₹399.80 ₹399.80 ₹399.30 ₹399.60 -0.01% 31,478
10:25 ₹399.95 ₹400.65 ₹399.75 ₹400.65 +0.26% 27,876
10:30 ₹400.90 ₹400.95 ₹400.40 ₹400.60 -0.01% 20,412
10:35 ₹400.55 ₹402.80 ₹400.55 ₹401.35 +0.19% 20,586
10:40 ₹401.25 ₹401.35 ₹400.80 ₹401.00 -0.09% 17,830
10:45 ₹401.15 ₹402.20 ₹400.40 ₹401.15 +0.04% 49,402
10:50 ₹401.25 ₹402.60 ₹400.80 ₹401.15 +0.00% 24,224
10:55 ₹401.20 ₹401.35 ₹400.80 ₹400.80 -0.09% 9,580
11:00 ₹400.90 ₹400.90 ₹399.70 ₹400.00 -0.20% 42,721
11:05 ₹400.15 ₹402.00 ₹400.00 ₹401.45 +0.36% 14,639
11:10 ₹401.55 ₹401.95 ₹401.45 ₹401.60 +0.04% 8,205
11:15 ₹401.85 ₹402.50 ₹401.65 ₹401.65 +0.01% 19,804
11:20 ₹402.05 ₹402.65 ₹401.00 ₹401.30 -0.09% 66,029
11:25 ₹401.30 ₹402.25 ₹401.30 ₹402.20 +0.22% 22,487
11:30 ₹402.20 ₹403.00 ₹401.60 ₹401.95 -0.06% 21,201
11:35 ₹402.15 ₹402.80 ₹402.05 ₹402.50 +0.14% 18,624
11:40 ₹402.65 ₹402.70 ₹402.40 ₹402.40 -0.02% 3,302
11:45 ₹402.65 ₹402.75 ₹402.20 ₹402.25 -0.04% 9,245
11:50 ₹402.35 ₹402.45 ₹401.80 ₹402.05 -0.05% 4,511
11:55 ₹402.20 ₹402.25 ₹402.00 ₹402.15 +0.02% 2,395
12:00 ₹402.15 ₹402.20 ₹401.30 ₹401.30 -0.21% 5,086
12:05 ₹401.25 ₹401.85 ₹400.05 ₹401.75 +0.11% 35,545
12:10 ₹401.75 ₹401.75 ₹400.50 ₹400.95 -0.20% 16,912
12:15 ₹400.85 ₹401.30 ₹400.15 ₹400.25 -0.17% 15,362
12:20 ₹400.05 ₹400.45 ₹397.70 ₹398.65 -0.40% 46,186
12:25 ₹398.65 ₹398.75 ₹398.15 ₹398.25 -0.10% 22,668
12:30 ₹398.50 ₹398.60 ₹398.20 ₹398.35 +0.03% 6,302
12:35 ₹398.40 ₹398.40 ₹397.40 ₹398.10 -0.06% 18,911
12:40 ₹398.15 ₹398.45 ₹396.35 ₹396.90 -0.30% 34,467
12:45 ₹396.50 ₹397.30 ₹395.20 ₹395.65 -0.31% 41,983
12:50 ₹395.45 ₹397.30 ₹395.45 ₹397.00 +0.34% 69,181
12:55 ₹397.15 ₹397.15 ₹395.70 ₹395.85 -0.29% 18,773
13:00 ₹395.50 ₹397.60 ₹395.50 ₹397.55 +0.43% 30,844
13:05 ₹397.55 ₹398.40 ₹397.40 ₹398.35 +0.20% 11,633
13:10 ₹398.40 ₹398.60 ₹397.55 ₹397.85 -0.13% 20,413
13:15 ₹397.85 ₹397.85 ₹396.40 ₹396.75 -0.28% 18,913
13:20 ₹396.70 ₹396.95 ₹396.00 ₹396.80 +0.01% 16,820
13:25 ₹396.85 ₹396.95 ₹395.85 ₹396.20 -0.15% 14,738
13:30 ₹396.20 ₹396.60 ₹395.60 ₹396.25 +0.01% 18,731
13:35 ₹396.35 ₹396.40 ₹395.00 ₹395.55 -0.18% 33,769
13:40 ₹395.55 ₹395.75 ₹393.90 ₹394.30 -0.32% 27,388
13:45 ₹394.15 ₹394.65 ₹394.15 ₹394.35 +0.01% 12,778
13:50 ₹394.35 ₹394.70 ₹394.15 ₹394.55 +0.05% 7,072
13:55 ₹394.50 ₹394.65 ₹393.55 ₹393.70 -0.22% 24,034
14:00 ₹393.85 ₹393.85 ₹392.60 ₹393.25 -0.11% 29,543
14:05 ₹393.20 ₹393.70 ₹393.00 ₹393.50 +0.06% 11,726
14:10 ₹393.50 ₹393.85 ₹393.10 ₹393.85 +0.09% 13,872
14:15 ₹393.75 ₹393.75 ₹393.10 ₹393.40 -0.11% 8,696
14:20 ₹393.40 ₹394.35 ₹393.10 ₹393.30 -0.03% 22,541
14:25 ₹393.50 ₹394.35 ₹393.20 ₹394.35 +0.27% 20,596
14:30 ₹394.40 ₹395.80 ₹394.35 ₹395.30 +0.24% 49,176
14:35 ₹395.35 ₹396.00 ₹394.85 ₹394.90 -0.10% 37,845
14:40 ₹395.35 ₹396.15 ₹395.00 ₹395.40 +0.13% 51,035
14:45 ₹395.50 ₹395.50 ₹394.50 ₹395.00 -0.10% 45,115
14:50 ₹395.05 ₹395.20 ₹393.95 ₹394.75 -0.06% 29,677
14:55 ₹394.70 ₹397.75 ₹394.70 ₹396.80 +0.52% 242,862
15:00 ₹396.65 ₹397.80 ₹395.90 ₹397.80 +0.25% 128,684
15:05 ₹397.75 ₹399.45 ₹397.75 ₹398.50 +0.18% 156,628
15:10 ₹398.40 ₹400.20 ₹397.40 ₹397.50 -0.25% 95,977
15:15 ₹397.30 ₹398.00 ₹396.80 ₹397.80 +0.08% 51,065
15:20 ₹397.40 ₹398.45 ₹397.30 ₹398.45 +0.16% 42,198
15:25 ₹398.35 ₹398.90 ₹397.30 ₹398.20 -0.06% 70,696