Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,707.75 -0.30% NIFTY BANK 55,064.45 -0.12% NIFTY IT 28,127.25 -0.03% NIFTY MIDCAP 100 59,698.00 -0.11% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,377.65 -0.64% NIFTY PHARMA 26,525.85 -0.09% NIFTY FMCG 45,063.35 -0.31%
Open as of 09:03 IST · about a minute behind

← RELIANCE

Reliance Industries 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 ₹1,188.10 · H ₹1,219.10 · L ₹1,188.10 · C ₹1,218.00
Open ₹1,189.70 High ₹1,219.10 Low ₹1,188.20 Close ₹1,218.00 ▲ +2.38% in the session
1,2191,2041,18809:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 1,190 · H 1,192 · L 1,188 · C 1,19009:20 · O 1,190 · H 1,195 · L 1,189 · C 1,19409:25 · O 1,194 · H 1,196 · L 1,191 · C 1,19209:30 · O 1,192 · H 1,195 · L 1,191 · C 1,19509:35 · O 1,195 · H 1,196 · L 1,194 · C 1,19609:40 · O 1,196 · H 1,199 · L 1,196 · C 1,19809:45 · O 1,198 · H 1,200 · L 1,197 · C 1,19909:50 · O 1,199 · H 1,199 · L 1,197 · C 1,19909:55 · O 1,199 · H 1,204 · L 1,199 · C 1,20310:00 · O 1,203 · H 1,204 · L 1,202 · C 1,20410:05 · O 1,204 · H 1,204 · L 1,201 · C 1,20110:10 · O 1,202 · H 1,205 · L 1,201 · C 1,20310:15 · O 1,204 · H 1,206 · L 1,203 · C 1,20310:20 · O 1,203 · H 1,206 · L 1,203 · C 1,20510:25 · O 1,205 · H 1,205 · L 1,203 · C 1,20410:30 · O 1,204 · H 1,206 · L 1,204 · C 1,20610:35 · O 1,206 · H 1,207 · L 1,206 · C 1,20610:40 · O 1,206 · H 1,207 · L 1,205 · C 1,20710:45 · O 1,207 · H 1,209 · L 1,206 · C 1,20810:50 · O 1,208 · H 1,210 · L 1,208 · C 1,21010:55 · O 1,210 · H 1,211 · L 1,209 · C 1,21111:00 · O 1,211 · H 1,219 · L 1,211 · C 1,21711:05 · O 1,217 · H 1,218 · L 1,215 · C 1,21611:10 · O 1,216 · H 1,216 · L 1,215 · C 1,21611:15 · O 1,216 · H 1,216 · L 1,214 · C 1,21411:20 · O 1,214 · H 1,215 · L 1,214 · C 1,21511:25 · O 1,215 · H 1,217 · L 1,215 · C 1,21611:30 · O 1,216 · H 1,217 · L 1,215 · C 1,21711:35 · O 1,217 · H 1,218 · L 1,216 · C 1,21711:40 · O 1,217 · H 1,217 · L 1,216 · C 1,21711:45 · O 1,217 · H 1,218 · L 1,217 · C 1,21711:50 · O 1,217 · H 1,217 · L 1,216 · C 1,21611:55 · O 1,216 · H 1,217 · L 1,216 · C 1,21712:00 · O 1,217 · H 1,218 · L 1,216 · C 1,21712:05 · O 1,217 · H 1,218 · L 1,214 · C 1,21412:10 · O 1,214 · H 1,214 · L 1,212 · C 1,21312:15 · O 1,213 · H 1,215 · L 1,213 · C 1,21512:20 · O 1,215 · H 1,217 · L 1,215 · C 1,21712:25 · O 1,217 · H 1,217 · L 1,216 · C 1,21612:30 · O 1,216 · H 1,217 · L 1,216 · C 1,21712:35 · O 1,217 · H 1,218 · L 1,216 · C 1,21812:40 · O 1,218 · H 1,219 · L 1,217 · C 1,21812:45 · O 1,218 · H 1,218 · L 1,217 · C 1,21712:50 · O 1,217 · H 1,217 · L 1,216 · C 1,21612:55 · O 1,216 · H 1,217 · L 1,216 · C 1,21613:00 · O 1,216 · H 1,216 · L 1,214 · C 1,21513:05 · O 1,215 · H 1,215 · L 1,214 · C 1,21513:10 · O 1,215 · H 1,216 · L 1,214 · C 1,21513:15 · O 1,215 · H 1,215 · L 1,213 · C 1,21413:20 · O 1,214 · H 1,214 · L 1,213 · C 1,21413:25 · O 1,214 · H 1,214 · L 1,209 · C 1,21113:30 · O 1,211 · H 1,212 · L 1,211 · C 1,21213:35 · O 1,212 · H 1,213 · L 1,211 · C 1,21213:40 · O 1,212 · H 1,214 · L 1,212 · C 1,21413:45 · O 1,214 · H 1,216 · L 1,214 · C 1,21513:50 · O 1,215 · H 1,216 · L 1,215 · C 1,21513:55 · O 1,215 · H 1,215 · L 1,214 · C 1,21514:00 · O 1,215 · H 1,216 · L 1,214 · C 1,21514:05 · O 1,215 · H 1,216 · L 1,215 · C 1,21514:10 · O 1,216 · H 1,216 · L 1,215 · C 1,21614:15 · O 1,216 · H 1,216 · L 1,214 · C 1,21514:20 · O 1,215 · H 1,216 · L 1,214 · C 1,21614:25 · O 1,215 · H 1,217 · L 1,213 · C 1,21414:30 · O 1,214 · H 1,214 · L 1,212 · C 1,21314:35 · O 1,213 · H 1,214 · L 1,212 · C 1,21414:40 · O 1,214 · H 1,216 · L 1,213 · C 1,21514:45 · O 1,215 · H 1,217 · L 1,215 · C 1,21614:50 · O 1,217 · H 1,218 · L 1,216 · C 1,21714:55 · O 1,217 · H 1,218 · L 1,216 · C 1,21615:00 · O 1,215 · H 1,216 · L 1,215 · C 1,21615:05 · O 1,216 · H 1,216 · L 1,215 · C 1,21515:10 · O 1,215 · H 1,217 · L 1,215 · C 1,21615:29 · O 1,218 · H 1,218 · L 1,218 · C 1,218
1,2191,2041,18809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,190 · H 1,196 · L 1,188 · C 1,19209:30 · O 1,192 · H 1,199 · L 1,191 · C 1,19809:45 · O 1,198 · H 1,204 · L 1,197 · C 1,20310:00 · O 1,203 · H 1,205 · L 1,201 · C 1,20310:15 · O 1,204 · H 1,206 · L 1,203 · C 1,20410:30 · O 1,204 · H 1,207 · L 1,204 · C 1,20710:45 · O 1,207 · H 1,211 · L 1,206 · C 1,21111:00 · O 1,211 · H 1,219 · L 1,211 · C 1,21611:15 · O 1,216 · H 1,217 · L 1,214 · C 1,21611:30 · O 1,216 · H 1,218 · L 1,215 · C 1,21711:45 · O 1,217 · H 1,218 · L 1,216 · C 1,21712:00 · O 1,217 · H 1,218 · L 1,212 · C 1,21312:15 · O 1,213 · H 1,217 · L 1,213 · C 1,21612:30 · O 1,216 · H 1,219 · L 1,216 · C 1,21812:45 · O 1,218 · H 1,218 · L 1,216 · C 1,21613:00 · O 1,216 · H 1,216 · L 1,214 · C 1,21513:15 · O 1,215 · H 1,215 · L 1,209 · C 1,21113:30 · O 1,211 · H 1,214 · L 1,211 · C 1,21413:45 · O 1,214 · H 1,216 · L 1,214 · C 1,21514:00 · O 1,215 · H 1,216 · L 1,214 · C 1,21614:15 · O 1,216 · H 1,217 · L 1,213 · C 1,21414:30 · O 1,214 · H 1,216 · L 1,212 · C 1,21514:45 · O 1,215 · H 1,218 · L 1,215 · C 1,21615:00 · O 1,215 · H 1,217 · L 1,215 · C 1,21615:15 · O 1,218 · H 1,218 · L 1,218 · C 1,218

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 ₹1,189.70 ₹1,192.00 ₹1,188.20 ₹1,190.40 — 370,688
09:20 ₹1,190.40 ₹1,194.70 ₹1,189.20 ₹1,194.40 +0.34% 230,555
09:25 ₹1,194.20 ₹1,195.70 ₹1,191.30 ₹1,191.50 -0.24% 273,876
09:30 ₹1,191.50 ₹1,194.80 ₹1,190.90 ₹1,194.70 +0.27% 146,248
09:35 ₹1,194.60 ₹1,195.90 ₹1,194.30 ₹1,195.90 +0.10% 136,636
09:40 ₹1,195.80 ₹1,199.10 ₹1,195.80 ₹1,198.00 +0.18% 257,786
09:45 ₹1,197.90 ₹1,199.80 ₹1,197.30 ₹1,198.90 +0.08% 155,531
09:50 ₹1,198.80 ₹1,199.20 ₹1,197.20 ₹1,199.20 +0.03% 123,601
09:55 ₹1,199.30 ₹1,203.50 ₹1,198.70 ₹1,202.50 +0.28% 437,736
10:00 ₹1,202.80 ₹1,204.00 ₹1,202.40 ₹1,203.70 +0.10% 150,336
10:05 ₹1,203.70 ₹1,203.70 ₹1,201.00 ₹1,201.40 -0.19% 218,991
10:10 ₹1,201.50 ₹1,204.50 ₹1,201.10 ₹1,203.30 +0.16% 266,252
10:15 ₹1,203.70 ₹1,205.70 ₹1,203.00 ₹1,203.40 +0.01% 273,408
10:20 ₹1,203.40 ₹1,205.90 ₹1,203.00 ₹1,204.90 +0.12% 127,195
10:25 ₹1,204.90 ₹1,205.40 ₹1,203.40 ₹1,204.30 -0.05% 204,317
10:30 ₹1,204.30 ₹1,206.00 ₹1,204.10 ₹1,205.90 +0.13% 132,805
10:35 ₹1,205.90 ₹1,206.90 ₹1,205.60 ₹1,206.00 +0.01% 172,934
10:40 ₹1,206.20 ₹1,206.70 ₹1,205.40 ₹1,206.70 +0.06% 108,894
10:45 ₹1,206.70 ₹1,208.50 ₹1,206.20 ₹1,208.10 +0.12% 330,987
10:50 ₹1,208.40 ₹1,210.40 ₹1,208.00 ₹1,209.70 +0.13% 451,155
10:55 ₹1,209.80 ₹1,211.40 ₹1,209.20 ₹1,210.90 +0.10% 403,961
11:00 ₹1,210.80 ₹1,219.10 ₹1,210.80 ₹1,217.10 +0.51% 885,791
11:05 ₹1,217.00 ₹1,217.70 ₹1,214.50 ₹1,216.30 -0.07% 286,724
11:10 ₹1,216.10 ₹1,216.40 ₹1,214.90 ₹1,215.50 -0.07% 153,086
11:15 ₹1,215.50 ₹1,216.10 ₹1,213.70 ₹1,214.20 -0.11% 121,855
11:20 ₹1,214.20 ₹1,215.30 ₹1,214.00 ₹1,215.30 +0.09% 143,502
11:25 ₹1,214.90 ₹1,217.40 ₹1,214.70 ₹1,216.00 +0.06% 170,627
11:30 ₹1,216.20 ₹1,217.40 ₹1,214.90 ₹1,217.20 +0.10% 114,849
11:35 ₹1,217.20 ₹1,217.50 ₹1,216.10 ₹1,217.40 +0.02% 194,928
11:40 ₹1,217.40 ₹1,217.40 ₹1,216.40 ₹1,217.10 -0.02% 109,618
11:45 ₹1,217.20 ₹1,217.50 ₹1,216.80 ₹1,216.80 -0.02% 127,931
11:50 ₹1,216.90 ₹1,217.00 ₹1,215.50 ₹1,216.40 -0.03% 129,309
11:55 ₹1,216.40 ₹1,217.00 ₹1,215.60 ₹1,217.00 +0.05% 70,783
12:00 ₹1,216.90 ₹1,217.80 ₹1,216.40 ₹1,217.40 +0.03% 439,046
12:05 ₹1,217.30 ₹1,217.70 ₹1,213.60 ₹1,214.10 -0.27% 174,317
12:10 ₹1,213.80 ₹1,214.00 ₹1,212.20 ₹1,213.40 -0.06% 293,902
12:15 ₹1,213.30 ₹1,215.20 ₹1,213.10 ₹1,215.10 +0.14% 345,086
12:20 ₹1,215.10 ₹1,216.80 ₹1,215.00 ₹1,216.60 +0.12% 226,956
12:25 ₹1,216.60 ₹1,216.70 ₹1,216.00 ₹1,216.20 -0.03% 156,401
12:30 ₹1,216.30 ₹1,217.10 ₹1,215.70 ₹1,216.50 +0.02% 535,826
12:35 ₹1,216.60 ₹1,218.10 ₹1,216.10 ₹1,217.80 +0.11% 188,219
12:40 ₹1,217.90 ₹1,218.90 ₹1,217.00 ₹1,218.20 +0.03% 213,495
12:45 ₹1,218.20 ₹1,218.40 ₹1,216.50 ₹1,216.60 -0.13% 184,344
12:50 ₹1,216.60 ₹1,216.60 ₹1,216.00 ₹1,216.10 -0.04% 215,784
12:55 ₹1,216.10 ₹1,216.60 ₹1,215.60 ₹1,216.10 +0.00% 255,711
13:00 ₹1,216.10 ₹1,216.20 ₹1,214.20 ₹1,215.30 -0.07% 242,013
13:05 ₹1,215.20 ₹1,215.30 ₹1,213.50 ₹1,214.80 -0.04% 109,524
13:10 ₹1,214.70 ₹1,216.00 ₹1,214.20 ₹1,214.90 +0.01% 288,574
13:15 ₹1,215.20 ₹1,215.20 ₹1,212.70 ₹1,213.80 -0.09% 182,768
13:20 ₹1,213.80 ₹1,214.40 ₹1,212.90 ₹1,213.80 +0.00% 125,928
13:25 ₹1,214.00 ₹1,214.10 ₹1,208.50 ₹1,211.10 -0.22% 582,619
13:30 ₹1,210.90 ₹1,212.40 ₹1,210.70 ₹1,211.80 +0.06% 268,934
13:35 ₹1,211.80 ₹1,213.40 ₹1,210.90 ₹1,211.80 +0.00% 564,494
13:40 ₹1,211.90 ₹1,214.40 ₹1,211.70 ₹1,214.00 +0.18% 399,615
13:45 ₹1,214.00 ₹1,215.50 ₹1,213.60 ₹1,214.80 +0.07% 134,553
13:50 ₹1,214.80 ₹1,215.50 ₹1,214.70 ₹1,215.10 +0.02% 109,370
13:55 ₹1,215.00 ₹1,215.40 ₹1,214.40 ₹1,214.50 -0.05% 101,932
14:00 ₹1,214.50 ₹1,215.90 ₹1,214.40 ₹1,215.20 +0.06% 116,512
14:05 ₹1,215.30 ₹1,216.00 ₹1,215.00 ₹1,215.40 +0.02% 164,628
14:10 ₹1,215.50 ₹1,216.00 ₹1,215.00 ₹1,215.70 +0.02% 222,160
14:15 ₹1,215.70 ₹1,215.80 ₹1,214.10 ₹1,215.20 -0.04% 352,038
14:20 ₹1,215.10 ₹1,216.20 ₹1,214.40 ₹1,215.60 +0.03% 484,207
14:25 ₹1,215.30 ₹1,216.50 ₹1,213.30 ₹1,213.60 -0.16% 633,221
14:30 ₹1,213.50 ₹1,213.90 ₹1,212.00 ₹1,212.70 -0.07% 243,483
14:35 ₹1,212.80 ₹1,213.80 ₹1,212.20 ₹1,213.70 +0.08% 151,706
14:40 ₹1,213.60 ₹1,216.00 ₹1,213.20 ₹1,214.90 +0.10% 241,305
14:45 ₹1,214.70 ₹1,216.60 ₹1,214.70 ₹1,216.30 +0.12% 161,788
14:50 ₹1,216.60 ₹1,217.90 ₹1,216.10 ₹1,217.10 +0.07% 230,711
14:55 ₹1,217.10 ₹1,217.70 ₹1,215.80 ₹1,215.80 -0.11% 214,500
15:00 ₹1,215.40 ₹1,216.00 ₹1,214.60 ₹1,215.50 -0.02% 167,087
15:05 ₹1,215.50 ₹1,216.00 ₹1,214.50 ₹1,214.70 -0.07% 281,119
15:10 ₹1,214.80 ₹1,216.90 ₹1,214.50 ₹1,216.00 +0.11% 35,883,023
15:29 ₹1,218.00 ₹1,218.00 ₹1,218.00 ₹1,218.00 +0.16% 17,234,241