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

← 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.

8 Sep 2026

exchange daily bar: O ₹1,304.10 · H ₹1,306.80 · L ₹1,288.00 · C ₹1,294.90
Open ₹1,306.00 High ₹1,306.80 Low ₹1,288.00 Close ₹1,292.00 ▼ -1.07% in the session
1,3071,2971,28809:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 1,306 · H 1,307 · L 1,300 · C 1,30309:20 · O 1,303 · H 1,303 · L 1,300 · C 1,30109:25 · O 1,300 · H 1,300 · L 1,298 · C 1,29909:30 · O 1,299 · H 1,302 · L 1,299 · C 1,30209:35 · O 1,302 · H 1,302 · L 1,301 · C 1,30209:40 · O 1,302 · H 1,303 · L 1,301 · C 1,30209:45 · O 1,302 · H 1,304 · L 1,301 · C 1,30209:50 · O 1,302 · H 1,302 · L 1,300 · C 1,30209:55 · O 1,301 · H 1,302 · L 1,300 · C 1,30110:00 · O 1,301 · H 1,302 · L 1,301 · C 1,30110:05 · O 1,301 · H 1,301 · L 1,300 · C 1,30110:10 · O 1,301 · H 1,302 · L 1,300 · C 1,30210:15 · O 1,302 · H 1,302 · L 1,300 · C 1,30110:20 · O 1,300 · H 1,302 · L 1,300 · C 1,30210:25 · O 1,302 · H 1,302 · L 1,301 · C 1,30110:30 · O 1,301 · H 1,302 · L 1,301 · C 1,30110:35 · O 1,301 · H 1,301 · L 1,297 · C 1,29810:40 · O 1,298 · H 1,299 · L 1,297 · C 1,29810:45 · O 1,298 · H 1,299 · L 1,297 · C 1,29910:50 · O 1,299 · H 1,300 · L 1,297 · C 1,29710:55 · O 1,297 · H 1,297 · L 1,295 · C 1,29611:00 · O 1,296 · H 1,296 · L 1,294 · C 1,29511:05 · O 1,295 · H 1,295 · L 1,293 · C 1,29411:10 · O 1,294 · H 1,295 · L 1,294 · C 1,29511:15 · O 1,295 · H 1,296 · L 1,294 · C 1,29511:20 · O 1,295 · H 1,295 · L 1,293 · C 1,29411:25 · O 1,294 · H 1,296 · L 1,294 · C 1,29411:30 · O 1,295 · H 1,295 · L 1,294 · C 1,29511:35 · O 1,295 · H 1,296 · L 1,294 · C 1,29411:40 · O 1,294 · H 1,295 · L 1,293 · C 1,29311:45 · O 1,293 · H 1,293 · L 1,291 · C 1,29111:50 · O 1,291 · H 1,292 · L 1,290 · C 1,29211:55 · O 1,292 · H 1,292 · L 1,291 · C 1,29112:00 · O 1,291 · H 1,292 · L 1,291 · C 1,29112:05 · O 1,291 · H 1,292 · L 1,291 · C 1,29112:10 · O 1,291 · H 1,292 · L 1,291 · C 1,29112:15 · O 1,291 · H 1,291 · L 1,291 · C 1,29112:20 · O 1,291 · H 1,293 · L 1,291 · C 1,29212:25 · O 1,292 · H 1,292 · L 1,291 · C 1,29212:30 · O 1,292 · H 1,293 · L 1,292 · C 1,29312:35 · O 1,293 · H 1,294 · L 1,293 · C 1,29412:40 · O 1,294 · H 1,294 · L 1,293 · C 1,29412:45 · O 1,294 · H 1,294 · L 1,293 · C 1,29412:50 · O 1,293 · H 1,294 · L 1,292 · C 1,29312:55 · O 1,293 · H 1,293 · L 1,293 · C 1,29313:00 · O 1,293 · H 1,293 · L 1,292 · C 1,29213:05 · O 1,292 · H 1,292 · L 1,292 · C 1,29213:10 · O 1,292 · H 1,292 · L 1,292 · C 1,29213:15 · O 1,292 · H 1,292 · L 1,292 · C 1,29213:20 · O 1,292 · H 1,293 · L 1,292 · C 1,29313:25 · O 1,292 · H 1,293 · L 1,292 · C 1,29213:30 · O 1,292 · H 1,292 · L 1,291 · C 1,29213:35 · O 1,292 · H 1,292 · L 1,291 · C 1,29113:40 · O 1,292 · H 1,292 · L 1,291 · C 1,29113:45 · O 1,291 · H 1,292 · L 1,291 · C 1,29213:50 · O 1,292 · H 1,292 · L 1,289 · C 1,29013:55 · O 1,290 · H 1,290 · L 1,288 · C 1,28914:00 · O 1,289 · H 1,291 · L 1,288 · C 1,29014:05 · O 1,290 · H 1,292 · L 1,290 · C 1,29114:10 · O 1,291 · H 1,291 · L 1,290 · C 1,29114:15 · O 1,291 · H 1,291 · L 1,290 · C 1,29114:20 · O 1,291 · H 1,292 · L 1,291 · C 1,29214:25 · O 1,292 · H 1,293 · L 1,291 · C 1,29314:30 · O 1,293 · H 1,293 · L 1,293 · C 1,29314:35 · O 1,293 · H 1,294 · L 1,293 · C 1,29414:40 · O 1,294 · H 1,294 · L 1,293 · C 1,29314:45 · O 1,293 · H 1,294 · L 1,291 · C 1,29114:50 · O 1,291 · H 1,292 · L 1,290 · C 1,29014:55 · O 1,290 · H 1,290 · L 1,289 · C 1,29015:00 · O 1,290 · H 1,291 · L 1,290 · C 1,29015:05 · O 1,290 · H 1,292 · L 1,290 · C 1,29215:10 · O 1,292 · H 1,293 · L 1,290 · C 1,292
1,3071,2971,28809:1510:0011:0012:0013:0014:0015:0009:15 · O 1,306 · H 1,307 · L 1,298 · C 1,29909:30 · O 1,299 · H 1,303 · L 1,299 · C 1,30209:45 · O 1,302 · H 1,304 · L 1,300 · C 1,30110:00 · O 1,301 · H 1,302 · L 1,300 · C 1,30210:15 · O 1,302 · H 1,302 · L 1,300 · C 1,30110:30 · O 1,301 · H 1,302 · L 1,297 · C 1,29810:45 · O 1,298 · H 1,300 · L 1,295 · C 1,29611:00 · O 1,296 · H 1,296 · L 1,293 · C 1,29511:15 · O 1,295 · H 1,296 · L 1,293 · C 1,29411:30 · O 1,295 · H 1,296 · L 1,293 · C 1,29311:45 · O 1,293 · H 1,293 · L 1,290 · C 1,29112:00 · O 1,291 · H 1,292 · L 1,291 · C 1,29112:15 · O 1,291 · H 1,293 · L 1,291 · C 1,29212:30 · O 1,292 · H 1,294 · L 1,292 · C 1,29412:45 · O 1,294 · H 1,294 · L 1,292 · C 1,29313:00 · O 1,293 · H 1,293 · L 1,292 · C 1,29213:15 · O 1,292 · H 1,293 · L 1,292 · C 1,29213:30 · O 1,292 · H 1,292 · L 1,291 · C 1,29113:45 · O 1,291 · H 1,292 · L 1,288 · C 1,28914:00 · O 1,289 · H 1,292 · L 1,288 · C 1,29114:15 · O 1,291 · H 1,293 · L 1,290 · C 1,29314:30 · O 1,293 · H 1,294 · L 1,293 · C 1,29314:45 · O 1,293 · H 1,294 · L 1,289 · C 1,29015:00 · O 1,290 · H 1,293 · L 1,290 · C 1,292

72 five-minute candles · 24 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,306.00 ₹1,306.80 ₹1,300.00 ₹1,303.40 — 272,039
09:20 ₹1,303.10 ₹1,303.40 ₹1,299.50 ₹1,300.50 -0.22% 145,337
09:25 ₹1,300.40 ₹1,300.40 ₹1,298.20 ₹1,299.00 -0.12% 135,638
09:30 ₹1,299.20 ₹1,301.90 ₹1,298.50 ₹1,301.60 +0.20% 133,798
09:35 ₹1,301.70 ₹1,302.20 ₹1,301.20 ₹1,301.50 -0.01% 84,267
09:40 ₹1,301.50 ₹1,302.50 ₹1,301.00 ₹1,302.30 +0.06% 85,553
09:45 ₹1,302.30 ₹1,303.90 ₹1,301.40 ₹1,302.10 -0.02% 84,616
09:50 ₹1,302.10 ₹1,302.30 ₹1,300.30 ₹1,301.50 -0.05% 88,596
09:55 ₹1,300.80 ₹1,301.80 ₹1,300.40 ₹1,301.40 -0.01% 59,985
10:00 ₹1,301.10 ₹1,301.60 ₹1,300.90 ₹1,301.10 -0.02% 44,543
10:05 ₹1,301.20 ₹1,301.30 ₹1,300.10 ₹1,300.50 -0.05% 58,054
10:10 ₹1,301.00 ₹1,301.60 ₹1,300.20 ₹1,301.60 +0.08% 51,416
10:15 ₹1,301.90 ₹1,302.10 ₹1,300.10 ₹1,300.50 -0.08% 67,035
10:20 ₹1,300.40 ₹1,302.00 ₹1,300.00 ₹1,302.00 +0.12% 96,328
10:25 ₹1,301.90 ₹1,301.90 ₹1,300.60 ₹1,300.80 -0.09% 60,419
10:30 ₹1,300.70 ₹1,301.90 ₹1,300.70 ₹1,301.00 +0.02% 81,174
10:35 ₹1,301.00 ₹1,301.30 ₹1,297.10 ₹1,297.60 -0.26% 241,119
10:40 ₹1,297.60 ₹1,298.70 ₹1,297.00 ₹1,297.60 +0.00% 96,537
10:45 ₹1,297.50 ₹1,298.90 ₹1,297.20 ₹1,298.80 +0.09% 101,636
10:50 ₹1,298.80 ₹1,299.80 ₹1,296.90 ₹1,297.20 -0.12% 292,820
10:55 ₹1,297.40 ₹1,297.40 ₹1,295.20 ₹1,295.70 -0.12% 306,822
11:00 ₹1,295.60 ₹1,295.70 ₹1,294.00 ₹1,294.50 -0.09% 217,254
11:05 ₹1,294.70 ₹1,295.00 ₹1,293.00 ₹1,293.80 -0.05% 206,932
11:10 ₹1,293.60 ₹1,295.20 ₹1,293.60 ₹1,294.60 +0.06% 102,718
11:15 ₹1,294.60 ₹1,296.00 ₹1,294.00 ₹1,294.70 +0.01% 132,613
11:20 ₹1,294.70 ₹1,294.80 ₹1,293.30 ₹1,293.60 -0.08% 49,149
11:25 ₹1,293.60 ₹1,295.80 ₹1,293.60 ₹1,294.20 +0.05% 260,528
11:30 ₹1,294.60 ₹1,295.30 ₹1,293.80 ₹1,295.20 +0.08% 165,678
11:35 ₹1,295.20 ₹1,295.80 ₹1,294.00 ₹1,294.30 -0.07% 169,972
11:40 ₹1,294.30 ₹1,294.90 ₹1,292.50 ₹1,293.10 -0.09% 157,793
11:45 ₹1,292.70 ₹1,293.10 ₹1,291.10 ₹1,291.20 -0.15% 205,593
11:50 ₹1,291.30 ₹1,292.10 ₹1,290.30 ₹1,291.90 +0.05% 135,793
11:55 ₹1,292.00 ₹1,292.00 ₹1,291.00 ₹1,291.40 -0.04% 84,681
12:00 ₹1,291.40 ₹1,291.60 ₹1,290.60 ₹1,291.10 -0.02% 109,145
12:05 ₹1,291.10 ₹1,291.60 ₹1,290.90 ₹1,291.20 +0.01% 63,811
12:10 ₹1,291.20 ₹1,291.60 ₹1,290.80 ₹1,291.00 -0.02% 62,584
12:15 ₹1,291.10 ₹1,291.30 ₹1,290.70 ₹1,291.30 +0.02% 51,489
12:20 ₹1,291.30 ₹1,292.70 ₹1,290.80 ₹1,292.00 +0.05% 164,448
12:25 ₹1,292.00 ₹1,292.40 ₹1,291.20 ₹1,292.00 +0.00% 81,361
12:30 ₹1,291.90 ₹1,292.80 ₹1,291.90 ₹1,292.60 +0.05% 78,905
12:35 ₹1,292.70 ₹1,293.80 ₹1,292.60 ₹1,293.50 +0.07% 99,504
12:40 ₹1,293.50 ₹1,294.30 ₹1,293.40 ₹1,294.30 +0.06% 71,918
12:45 ₹1,294.30 ₹1,294.30 ₹1,292.50 ₹1,293.80 -0.04% 65,269
12:50 ₹1,293.20 ₹1,293.70 ₹1,292.30 ₹1,293.20 -0.05% 77,778
12:55 ₹1,293.10 ₹1,293.30 ₹1,292.50 ₹1,292.80 -0.03% 49,428
13:00 ₹1,292.90 ₹1,292.90 ₹1,291.60 ₹1,291.60 -0.09% 55,453
13:05 ₹1,291.60 ₹1,292.30 ₹1,291.50 ₹1,291.90 +0.02% 60,008
13:10 ₹1,291.90 ₹1,292.10 ₹1,291.60 ₹1,291.90 +0.00% 37,792
13:15 ₹1,292.10 ₹1,292.40 ₹1,292.00 ₹1,292.40 +0.04% 44,183
13:20 ₹1,292.40 ₹1,292.50 ₹1,292.20 ₹1,292.50 +0.01% 50,166
13:25 ₹1,292.40 ₹1,292.50 ₹1,292.10 ₹1,292.20 -0.02% 49,151
13:30 ₹1,292.20 ₹1,292.40 ₹1,291.30 ₹1,292.10 -0.01% 58,730
13:35 ₹1,292.20 ₹1,292.20 ₹1,291.10 ₹1,291.30 -0.06% 79,155
13:40 ₹1,291.80 ₹1,292.00 ₹1,291.00 ₹1,291.30 +0.00% 127,759
13:45 ₹1,291.10 ₹1,292.30 ₹1,290.90 ₹1,291.70 +0.03% 80,959
13:50 ₹1,291.60 ₹1,291.70 ₹1,289.00 ₹1,290.00 -0.13% 341,892
13:55 ₹1,289.90 ₹1,290.20 ₹1,288.00 ₹1,288.50 -0.12% 183,649
14:00 ₹1,288.50 ₹1,290.70 ₹1,288.40 ₹1,290.00 +0.12% 96,670
14:05 ₹1,290.00 ₹1,291.50 ₹1,290.00 ₹1,290.70 +0.05% 277,156
14:10 ₹1,290.70 ₹1,290.90 ₹1,290.10 ₹1,290.60 -0.01% 162,483
14:15 ₹1,290.50 ₹1,290.90 ₹1,290.10 ₹1,290.60 +0.00% 58,696
14:20 ₹1,290.50 ₹1,291.70 ₹1,290.50 ₹1,291.60 +0.08% 67,357
14:25 ₹1,291.60 ₹1,293.30 ₹1,291.00 ₹1,293.30 +0.13% 107,020
14:30 ₹1,293.30 ₹1,293.40 ₹1,292.60 ₹1,292.90 -0.03% 98,605
14:35 ₹1,293.10 ₹1,293.70 ₹1,293.10 ₹1,293.50 +0.05% 106,193
14:40 ₹1,293.60 ₹1,293.60 ₹1,292.80 ₹1,293.30 -0.02% 97,117
14:45 ₹1,293.30 ₹1,293.50 ₹1,291.10 ₹1,291.10 -0.17% 271,569
14:50 ₹1,291.00 ₹1,291.50 ₹1,289.70 ₹1,290.20 -0.07% 299,097
14:55 ₹1,290.10 ₹1,290.40 ₹1,288.60 ₹1,289.60 -0.05% 257,384
15:00 ₹1,289.50 ₹1,290.50 ₹1,289.50 ₹1,289.90 +0.02% 211,012
15:05 ₹1,289.90 ₹1,291.70 ₹1,289.80 ₹1,291.70 +0.14% 309,443
15:10 ₹1,291.60 ₹1,292.50 ₹1,289.50 ₹1,292.00 +0.02% 401,251