Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,611.50 -0.72% NIFTY BANK 54,692.00 -0.79% NIFTY IT 27,984.40 -0.54% NIFTY MIDCAP 100 59,528.15 -0.39% NIFTY SMALLCAP 100 19,458.50 +0.05% NIFTY AUTO 25,288.35 -0.99% NIFTY PHARMA 26,470.10 -0.30% NIFTY FMCG 44,838.90 -0.81%
Open as of 09:47 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.

21 Sep 2026

exchange daily bar: O ₹400.00 · H ₹404.85 · L ₹390.70 · C ₹392.05
Open ₹399.05 High ₹404.55 Low ₹390.70 Close ₹392.80 ▼ -1.57% in the session
404.6397.6390.709:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 399.1 · H 404.6 · L 395.9 · C 397.009:20 · O 396.9 · H 397.6 · L 396.0 · C 396.009:25 · O 395.9 · H 396.1 · L 394.0 · C 395.109:30 · O 395.0 · H 396.8 · L 395.0 · C 396.609:35 · O 396.7 · H 397.4 · L 396.2 · C 396.509:40 · O 396.5 · H 398.5 · L 396.4 · C 398.209:45 · O 398.4 · H 398.4 · L 396.8 · C 396.809:50 · O 397.1 · H 397.2 · L 394.7 · C 396.609:55 · O 396.6 · H 396.9 · L 395.9 · C 396.310:00 · O 396.3 · H 397.0 · L 396.1 · C 397.010:05 · O 396.7 · H 397.0 · L 395.7 · C 395.710:10 · O 395.8 · H 396.6 · L 395.7 · C 396.510:15 · O 396.4 · H 396.5 · L 396.1 · C 396.410:20 · O 396.5 · H 396.6 · L 396.0 · C 396.110:25 · O 396.1 · H 396.1 · L 395.2 · C 395.610:30 · O 395.7 · H 396.5 · L 395.6 · C 396.110:35 · O 396.0 · H 396.5 · L 395.8 · C 396.010:40 · O 396.0 · H 396.4 · L 395.9 · C 396.310:45 · O 396.1 · H 396.5 · L 395.5 · C 395.810:50 · O 395.5 · H 396.1 · L 395.4 · C 395.610:55 · O 395.6 · H 395.8 · L 395.4 · C 395.511:00 · O 395.3 · H 395.7 · L 395.1 · C 395.311:05 · O 395.3 · H 395.5 · L 395.1 · C 395.311:10 · O 395.5 · H 396.1 · L 395.3 · C 396.011:15 · O 395.9 · H 396.1 · L 395.5 · C 396.111:20 · O 396.2 · H 396.2 · L 395.5 · C 396.011:25 · O 396.0 · H 396.0 · L 395.8 · C 396.011:30 · O 396.1 · H 396.5 · L 395.7 · C 396.011:35 · O 395.9 · H 396.0 · L 395.6 · C 396.011:40 · O 396.0 · H 396.0 · L 395.6 · C 395.611:45 · O 395.6 · H 396.9 · L 395.4 · C 396.611:50 · O 396.6 · H 397.6 · L 396.5 · C 397.511:55 · O 397.5 · H 397.7 · L 397.0 · C 397.312:00 · O 397.3 · H 397.4 · L 395.2 · C 395.412:05 · O 395.4 · H 395.7 · L 395.0 · C 395.112:10 · O 395.1 · H 395.3 · L 393.1 · C 393.812:15 · O 393.8 · H 394.1 · L 393.5 · C 394.112:20 · O 394.1 · H 394.1 · L 393.6 · C 394.112:25 · O 394.1 · H 394.1 · L 393.7 · C 393.812:30 · O 394.1 · H 394.2 · L 393.7 · C 394.212:35 · O 394.1 · H 394.4 · L 393.8 · C 394.012:40 · O 394.2 · H 394.3 · L 393.8 · C 393.812:45 · O 394.0 · H 394.0 · L 393.7 · C 393.712:50 · O 393.8 · H 393.9 · L 393.7 · C 393.912:55 · O 393.9 · H 393.9 · L 392.2 · C 392.613:00 · O 392.6 · H 393.0 · L 392.6 · C 392.913:05 · O 392.9 · H 393.4 · L 392.6 · C 393.313:10 · O 393.3 · H 393.3 · L 392.8 · C 392.913:15 · O 392.9 · H 393.1 · L 392.2 · C 392.213:20 · O 392.4 · H 392.9 · L 392.1 · C 392.713:25 · O 392.8 · H 392.9 · L 391.0 · C 391.213:30 · O 391.1 · H 391.4 · L 390.8 · C 391.113:35 · O 391.0 · H 391.6 · L 390.8 · C 391.613:40 · O 391.6 · H 392.7 · L 391.4 · C 392.513:45 · O 392.2 · H 393.0 · L 392.2 · C 392.913:50 · O 392.9 · H 393.3 · L 392.5 · C 393.313:55 · O 393.0 · H 393.3 · L 392.9 · C 393.214:00 · O 393.1 · H 393.2 · L 392.2 · C 392.514:05 · O 392.2 · H 392.7 · L 392.1 · C 392.314:10 · O 392.3 · H 392.7 · L 392.0 · C 392.414:15 · O 392.7 · H 393.0 · L 392.1 · C 393.014:20 · O 392.7 · H 392.9 · L 391.9 · C 392.914:25 · O 392.9 · H 392.9 · L 391.7 · C 392.514:30 · O 392.4 · H 392.5 · L 391.7 · C 391.814:35 · O 391.8 · H 392.6 · L 391.5 · C 391.814:40 · O 391.8 · H 392.0 · L 391.4 · C 391.814:45 · O 391.5 · H 391.8 · L 390.9 · C 391.114:50 · O 391.1 · H 392.3 · L 391.1 · C 392.014:55 · O 392.0 · H 392.1 · L 391.7 · C 391.815:00 · O 391.9 · H 392.3 · L 391.0 · C 391.215:05 · O 391.2 · H 391.7 · L 390.7 · C 391.615:10 · O 391.4 · H 392.3 · L 391.0 · C 392.315:15 · O 392.3 · H 393.5 · L 392.3 · C 393.215:20 · O 393.3 · H 393.3 · L 392.6 · C 393.015:25 · O 392.9 · H 393.6 · L 391.7 · C 392.815:30 · O 392.8 · H 392.8 · L 392.8 · C 392.8
404.6397.6390.709:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 399.1 · H 404.6 · L 394.0 · C 395.109:30 · O 395.0 · H 398.5 · L 395.0 · C 398.209:45 · O 398.4 · H 398.4 · L 394.7 · C 396.310:00 · O 396.3 · H 397.0 · L 395.7 · C 396.510:15 · O 396.4 · H 396.6 · L 395.2 · C 395.610:30 · O 395.7 · H 396.5 · L 395.6 · C 396.310:45 · O 396.1 · H 396.5 · L 395.4 · C 395.511:00 · O 395.3 · H 396.1 · L 395.1 · C 396.011:15 · O 395.9 · H 396.2 · L 395.5 · C 396.011:30 · O 396.1 · H 396.5 · L 395.6 · C 395.611:45 · O 395.6 · H 397.7 · L 395.4 · C 397.312:00 · O 397.3 · H 397.4 · L 393.1 · C 393.812:15 · O 393.8 · H 394.1 · L 393.5 · C 393.812:30 · O 394.1 · H 394.4 · L 393.7 · C 393.812:45 · O 394.0 · H 394.0 · L 392.2 · C 392.613:00 · O 392.6 · H 393.4 · L 392.6 · C 392.913:15 · O 392.9 · H 393.1 · L 391.0 · C 391.213:30 · O 391.1 · H 392.7 · L 390.8 · C 392.513:45 · O 392.2 · H 393.3 · L 392.2 · C 393.214:00 · O 393.1 · H 393.2 · L 392.0 · C 392.414:15 · O 392.7 · H 393.0 · L 391.7 · C 392.514:30 · O 392.4 · H 392.6 · L 391.4 · C 391.814:45 · O 391.5 · H 392.3 · L 390.9 · C 391.815:00 · O 391.9 · H 392.3 · L 390.7 · C 392.315:15 · O 392.3 · H 393.6 · L 391.7 · C 392.815:30 · O 392.8 · H 392.8 · L 392.8 · C 392.8

76 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹399.05 ₹404.55 ₹395.85 ₹397.00 — 403,261
09:20 ₹396.90 ₹397.55 ₹396.00 ₹396.00 -0.25% 72,639
09:25 ₹395.85 ₹396.05 ₹393.95 ₹395.10 -0.23% 206,371
09:30 ₹395.00 ₹396.80 ₹395.00 ₹396.55 +0.37% 57,069
09:35 ₹396.65 ₹397.35 ₹396.15 ₹396.45 -0.03% 31,981
09:40 ₹396.45 ₹398.45 ₹396.40 ₹398.20 +0.44% 51,738
09:45 ₹398.40 ₹398.40 ₹396.75 ₹396.75 -0.36% 44,351
09:50 ₹397.05 ₹397.15 ₹394.70 ₹396.55 -0.05% 69,673
09:55 ₹396.55 ₹396.85 ₹395.85 ₹396.25 -0.08% 42,494
10:00 ₹396.30 ₹396.95 ₹396.05 ₹396.95 +0.18% 16,196
10:05 ₹396.70 ₹397.00 ₹395.65 ₹395.65 -0.33% 24,031
10:10 ₹395.80 ₹396.55 ₹395.65 ₹396.50 +0.21% 28,791
10:15 ₹396.35 ₹396.45 ₹396.10 ₹396.40 -0.03% 7,677
10:20 ₹396.45 ₹396.60 ₹396.00 ₹396.10 -0.08% 13,954
10:25 ₹396.10 ₹396.10 ₹395.20 ₹395.60 -0.13% 16,960
10:30 ₹395.65 ₹396.45 ₹395.60 ₹396.10 +0.13% 13,784
10:35 ₹395.95 ₹396.45 ₹395.75 ₹395.95 -0.04% 12,357
10:40 ₹396.00 ₹396.40 ₹395.85 ₹396.25 +0.08% 7,093
10:45 ₹396.10 ₹396.45 ₹395.45 ₹395.80 -0.11% 10,784
10:50 ₹395.50 ₹396.05 ₹395.35 ₹395.60 -0.05% 12,163
10:55 ₹395.55 ₹395.80 ₹395.40 ₹395.45 -0.04% 11,563
11:00 ₹395.25 ₹395.70 ₹395.05 ₹395.30 -0.04% 16,357
11:05 ₹395.25 ₹395.45 ₹395.05 ₹395.25 -0.01% 6,098
11:10 ₹395.45 ₹396.10 ₹395.30 ₹396.00 +0.19% 26,522
11:15 ₹395.85 ₹396.10 ₹395.45 ₹396.10 +0.03% 8,594
11:20 ₹396.20 ₹396.20 ₹395.50 ₹396.00 -0.03% 11,446
11:25 ₹395.95 ₹396.00 ₹395.75 ₹396.00 +0.00% 6,463
11:30 ₹396.05 ₹396.45 ₹395.70 ₹395.95 -0.01% 11,815
11:35 ₹395.90 ₹396.00 ₹395.55 ₹396.00 +0.01% 6,802
11:40 ₹396.00 ₹396.00 ₹395.55 ₹395.55 -0.11% 3,402
11:45 ₹395.55 ₹396.90 ₹395.40 ₹396.55 +0.25% 50,707
11:50 ₹396.55 ₹397.55 ₹396.45 ₹397.45 +0.23% 21,340
11:55 ₹397.45 ₹397.65 ₹396.95 ₹397.30 -0.04% 28,821
12:00 ₹397.30 ₹397.40 ₹395.15 ₹395.40 -0.48% 13,788
12:05 ₹395.35 ₹395.70 ₹395.00 ₹395.10 -0.08% 35,816
12:10 ₹395.10 ₹395.25 ₹393.10 ₹393.80 -0.33% 95,422
12:15 ₹393.80 ₹394.10 ₹393.50 ₹394.10 +0.08% 26,990
12:20 ₹394.10 ₹394.10 ₹393.60 ₹394.05 -0.01% 15,897
12:25 ₹394.05 ₹394.10 ₹393.65 ₹393.75 -0.08% 6,629
12:30 ₹394.05 ₹394.20 ₹393.70 ₹394.20 +0.11% 10,585
12:35 ₹394.10 ₹394.40 ₹393.80 ₹394.00 -0.05% 10,875
12:40 ₹394.20 ₹394.30 ₹393.80 ₹393.80 -0.05% 9,835
12:45 ₹394.00 ₹394.00 ₹393.70 ₹393.70 -0.03% 14,211
12:50 ₹393.80 ₹393.85 ₹393.65 ₹393.85 +0.04% 5,721
12:55 ₹393.85 ₹393.85 ₹392.15 ₹392.55 -0.33% 67,318
13:00 ₹392.55 ₹393.00 ₹392.55 ₹392.85 +0.08% 23,465
13:05 ₹392.85 ₹393.35 ₹392.55 ₹393.25 +0.10% 29,130
13:10 ₹393.25 ₹393.25 ₹392.75 ₹392.90 -0.09% 9,916
13:15 ₹392.90 ₹393.10 ₹392.15 ₹392.15 -0.19% 15,214
13:20 ₹392.35 ₹392.85 ₹392.10 ₹392.65 +0.13% 13,883
13:25 ₹392.75 ₹392.90 ₹391.00 ₹391.20 -0.37% 55,653
13:30 ₹391.05 ₹391.40 ₹390.80 ₹391.05 -0.04% 29,818
13:35 ₹390.95 ₹391.60 ₹390.80 ₹391.60 +0.14% 25,013
13:40 ₹391.60 ₹392.70 ₹391.35 ₹392.45 +0.22% 25,946
13:45 ₹392.15 ₹392.95 ₹392.15 ₹392.90 +0.11% 19,706
13:50 ₹392.85 ₹393.30 ₹392.50 ₹393.30 +0.10% 21,342
13:55 ₹392.95 ₹393.30 ₹392.90 ₹393.20 -0.03% 19,434
14:00 ₹393.05 ₹393.20 ₹392.20 ₹392.50 -0.18% 31,906
14:05 ₹392.20 ₹392.70 ₹392.10 ₹392.30 -0.05% 36,627
14:10 ₹392.30 ₹392.65 ₹392.00 ₹392.40 +0.03% 19,813
14:15 ₹392.65 ₹392.95 ₹392.10 ₹392.95 +0.14% 18,913
14:20 ₹392.70 ₹392.90 ₹391.85 ₹392.85 -0.03% 27,989
14:25 ₹392.85 ₹392.85 ₹391.70 ₹392.45 -0.10% 24,024
14:30 ₹392.40 ₹392.50 ₹391.70 ₹391.80 -0.17% 28,931
14:35 ₹391.80 ₹392.60 ₹391.50 ₹391.75 -0.01% 31,123
14:40 ₹391.75 ₹391.95 ₹391.40 ₹391.75 +0.00% 27,247
14:45 ₹391.50 ₹391.75 ₹390.90 ₹391.10 -0.17% 46,168
14:50 ₹391.10 ₹392.30 ₹391.10 ₹392.00 +0.23% 41,387
14:55 ₹391.95 ₹392.10 ₹391.65 ₹391.80 -0.05% 27,278
15:00 ₹391.85 ₹392.25 ₹391.00 ₹391.20 -0.15% 53,661
15:05 ₹391.15 ₹391.70 ₹390.70 ₹391.55 +0.09% 82,680
15:10 ₹391.40 ₹392.30 ₹390.95 ₹392.25 +0.18% 89,231
15:15 ₹392.30 ₹393.50 ₹392.30 ₹393.20 +0.24% 48,336
15:20 ₹393.25 ₹393.30 ₹392.60 ₹392.95 -0.06% 36,197
15:25 ₹392.90 ₹393.55 ₹391.65 ₹392.80 -0.04% 78,364
15:30 ₹392.80 ₹392.80 ₹392.80 ₹392.80 +0.00% 9