Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← 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.

9 Sep 2026

exchange daily bar: O ₹1,283.50 · H ₹1,294.70 · L ₹1,277.20 · C ₹1,279.00
Open ₹1,283.50 High ₹1,294.70 Low ₹1,277.20 Close ₹1,285.70 ▲ +0.17% in the session
1,2951,2861,27709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,284 · H 1,287 · L 1,277 · C 1,28109:20 · O 1,281 · H 1,284 · L 1,281 · C 1,28209:25 · O 1,282 · H 1,282 · L 1,280 · C 1,28109:30 · O 1,281 · H 1,287 · L 1,281 · C 1,28609:35 · O 1,286 · H 1,289 · L 1,285 · C 1,28609:40 · O 1,286 · H 1,289 · L 1,285 · C 1,28809:45 · O 1,288 · H 1,288 · L 1,285 · C 1,28509:50 · O 1,284 · H 1,285 · L 1,283 · C 1,28509:55 · O 1,286 · H 1,287 · L 1,285 · C 1,28710:00 · O 1,287 · H 1,287 · L 1,286 · C 1,28710:05 · O 1,287 · H 1,288 · L 1,286 · C 1,28610:10 · O 1,286 · H 1,286 · L 1,284 · C 1,28510:15 · O 1,285 · H 1,287 · L 1,285 · C 1,28610:20 · O 1,286 · H 1,290 · L 1,286 · C 1,28810:25 · O 1,288 · H 1,289 · L 1,287 · C 1,28810:30 · O 1,288 · H 1,288 · L 1,285 · C 1,28510:35 · O 1,285 · H 1,285 · L 1,284 · C 1,28410:40 · O 1,284 · H 1,284 · L 1,284 · C 1,28410:45 · O 1,284 · H 1,285 · L 1,284 · C 1,28410:50 · O 1,284 · H 1,285 · L 1,284 · C 1,28410:55 · O 1,285 · H 1,289 · L 1,285 · C 1,28911:00 · O 1,288 · H 1,289 · L 1,288 · C 1,28811:05 · O 1,288 · H 1,289 · L 1,287 · C 1,28911:10 · O 1,289 · H 1,290 · L 1,288 · C 1,28911:15 · O 1,289 · H 1,295 · L 1,289 · C 1,29411:20 · O 1,294 · H 1,295 · L 1,291 · C 1,29211:25 · O 1,292 · H 1,293 · L 1,291 · C 1,29111:30 · O 1,291 · H 1,291 · L 1,289 · C 1,29011:35 · O 1,290 · H 1,291 · L 1,289 · C 1,29011:40 · O 1,290 · H 1,290 · L 1,288 · C 1,28911:45 · O 1,289 · H 1,289 · L 1,286 · C 1,28711:50 · O 1,287 · H 1,287 · L 1,286 · C 1,28611:55 · O 1,286 · H 1,286 · L 1,285 · C 1,28512:00 · O 1,285 · H 1,286 · L 1,284 · C 1,28512:05 · O 1,285 · H 1,285 · L 1,284 · C 1,28412:10 · O 1,284 · H 1,286 · L 1,284 · C 1,28512:15 · O 1,285 · H 1,287 · L 1,285 · C 1,28612:20 · O 1,286 · H 1,287 · L 1,285 · C 1,28612:25 · O 1,286 · H 1,286 · L 1,285 · C 1,28612:30 · O 1,286 · H 1,288 · L 1,286 · C 1,28712:35 · O 1,288 · H 1,289 · L 1,286 · C 1,28712:40 · O 1,287 · H 1,288 · L 1,287 · C 1,28812:45 · O 1,288 · H 1,289 · L 1,288 · C 1,28812:50 · O 1,288 · H 1,289 · L 1,287 · C 1,28812:55 · O 1,288 · H 1,288 · L 1,287 · C 1,28813:00 · O 1,288 · H 1,288 · L 1,286 · C 1,28613:05 · O 1,286 · H 1,288 · L 1,286 · C 1,28813:10 · O 1,288 · H 1,288 · L 1,287 · C 1,28813:15 · O 1,288 · H 1,288 · L 1,287 · C 1,28713:20 · O 1,287 · H 1,290 · L 1,286 · C 1,28813:25 · O 1,288 · H 1,290 · L 1,288 · C 1,29013:30 · O 1,290 · H 1,291 · L 1,287 · C 1,28813:35 · O 1,288 · H 1,289 · L 1,287 · C 1,28913:40 · O 1,289 · H 1,289 · L 1,288 · C 1,28913:45 · O 1,289 · H 1,289 · L 1,288 · C 1,28813:50 · O 1,289 · H 1,290 · L 1,288 · C 1,28913:55 · O 1,289 · H 1,289 · L 1,287 · C 1,28814:00 · O 1,288 · H 1,289 · L 1,287 · C 1,28814:05 · O 1,288 · H 1,290 · L 1,288 · C 1,28914:10 · O 1,289 · H 1,290 · L 1,289 · C 1,29014:15 · O 1,290 · H 1,290 · L 1,287 · C 1,28914:20 · O 1,289 · H 1,290 · L 1,287 · C 1,28914:25 · O 1,289 · H 1,290 · L 1,287 · C 1,28814:30 · O 1,288 · H 1,288 · L 1,286 · C 1,28714:35 · O 1,287 · H 1,287 · L 1,285 · C 1,28514:40 · O 1,285 · H 1,285 · L 1,284 · C 1,28514:45 · O 1,285 · H 1,285 · L 1,283 · C 1,28514:50 · O 1,284 · H 1,287 · L 1,284 · C 1,28614:55 · O 1,286 · H 1,288 · L 1,286 · C 1,28715:00 · O 1,287 · H 1,287 · L 1,287 · C 1,28715:05 · O 1,287 · H 1,287 · L 1,285 · C 1,28615:10 · O 1,286 · H 1,287 · L 1,285 · C 1,28615:15 · O 1,286 · H 1,286 · L 1,286 · C 1,286
1,2951,2861,27709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,284 · H 1,287 · L 1,277 · C 1,28109:30 · O 1,281 · H 1,289 · L 1,281 · C 1,28809:45 · O 1,288 · H 1,288 · L 1,283 · C 1,28710:00 · O 1,287 · H 1,288 · L 1,284 · C 1,28510:15 · O 1,285 · H 1,290 · L 1,285 · C 1,28810:30 · O 1,288 · H 1,288 · L 1,284 · C 1,28410:45 · O 1,284 · H 1,289 · L 1,284 · C 1,28911:00 · O 1,288 · H 1,290 · L 1,287 · C 1,28911:15 · O 1,289 · H 1,295 · L 1,289 · C 1,29111:30 · O 1,291 · H 1,291 · L 1,288 · C 1,28911:45 · O 1,289 · H 1,289 · L 1,285 · C 1,28512:00 · O 1,285 · H 1,286 · L 1,284 · C 1,28512:15 · O 1,285 · H 1,287 · L 1,285 · C 1,28612:30 · O 1,286 · H 1,289 · L 1,286 · C 1,28812:45 · O 1,288 · H 1,289 · L 1,287 · C 1,28813:00 · O 1,288 · H 1,288 · L 1,286 · C 1,28813:15 · O 1,288 · H 1,290 · L 1,286 · C 1,29013:30 · O 1,290 · H 1,291 · L 1,287 · C 1,28913:45 · O 1,289 · H 1,290 · L 1,287 · C 1,28814:00 · O 1,288 · H 1,290 · L 1,287 · C 1,29014:15 · O 1,290 · H 1,290 · L 1,287 · C 1,28814:30 · O 1,288 · H 1,288 · L 1,284 · C 1,28514:45 · O 1,285 · H 1,288 · L 1,283 · C 1,28715:00 · O 1,287 · H 1,287 · L 1,285 · C 1,28615:15 · O 1,286 · H 1,286 · L 1,286 · C 1,286

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 ₹1,283.50 ₹1,287.40 ₹1,277.20 ₹1,281.10 — 719,828
09:20 ₹1,281.10 ₹1,283.50 ₹1,281.00 ₹1,281.70 +0.05% 372,574
09:25 ₹1,281.60 ₹1,282.10 ₹1,280.00 ₹1,280.70 -0.08% 313,208
09:30 ₹1,280.70 ₹1,287.40 ₹1,280.60 ₹1,285.60 +0.38% 284,676
09:35 ₹1,285.60 ₹1,288.80 ₹1,284.70 ₹1,285.90 +0.02% 224,102
09:40 ₹1,285.90 ₹1,288.90 ₹1,285.30 ₹1,288.00 +0.16% 314,850
09:45 ₹1,288.30 ₹1,288.30 ₹1,284.50 ₹1,284.60 -0.26% 226,997
09:50 ₹1,284.30 ₹1,285.00 ₹1,283.00 ₹1,284.80 +0.02% 175,429
09:55 ₹1,285.70 ₹1,287.20 ₹1,285.20 ₹1,287.10 +0.18% 203,968
10:00 ₹1,286.50 ₹1,287.40 ₹1,286.00 ₹1,286.60 -0.04% 171,598
10:05 ₹1,286.60 ₹1,287.50 ₹1,285.90 ₹1,285.90 -0.05% 184,912
10:10 ₹1,286.00 ₹1,286.00 ₹1,284.30 ₹1,285.00 -0.07% 156,018
10:15 ₹1,285.00 ₹1,286.60 ₹1,285.00 ₹1,286.30 +0.10% 101,647
10:20 ₹1,286.30 ₹1,289.70 ₹1,285.50 ₹1,287.60 +0.10% 323,884
10:25 ₹1,287.50 ₹1,288.60 ₹1,287.30 ₹1,287.70 +0.01% 90,585
10:30 ₹1,287.50 ₹1,288.00 ₹1,284.60 ₹1,284.90 -0.22% 102,199
10:35 ₹1,284.90 ₹1,285.00 ₹1,283.60 ₹1,284.40 -0.04% 133,107
10:40 ₹1,284.20 ₹1,284.30 ₹1,283.60 ₹1,284.00 -0.03% 57,282
10:45 ₹1,283.80 ₹1,284.50 ₹1,283.80 ₹1,284.30 +0.02% 68,752
10:50 ₹1,284.30 ₹1,284.50 ₹1,283.90 ₹1,284.40 +0.01% 56,556
10:55 ₹1,284.80 ₹1,288.80 ₹1,284.80 ₹1,288.70 +0.33% 106,328
11:00 ₹1,288.30 ₹1,288.90 ₹1,287.60 ₹1,288.00 -0.05% 100,477
11:05 ₹1,287.90 ₹1,288.50 ₹1,286.90 ₹1,288.50 +0.04% 128,859
11:10 ₹1,288.50 ₹1,289.80 ₹1,288.40 ₹1,289.30 +0.06% 69,110
11:15 ₹1,289.20 ₹1,294.70 ₹1,289.20 ₹1,294.10 +0.37% 399,613
11:20 ₹1,294.00 ₹1,294.50 ₹1,291.20 ₹1,291.50 -0.20% 94,467
11:25 ₹1,292.40 ₹1,292.50 ₹1,290.50 ₹1,290.60 -0.07% 56,622
11:30 ₹1,290.60 ₹1,291.00 ₹1,289.10 ₹1,289.80 -0.06% 84,294
11:35 ₹1,289.60 ₹1,290.50 ₹1,289.40 ₹1,289.80 +0.00% 97,285
11:40 ₹1,289.60 ₹1,289.80 ₹1,288.30 ₹1,289.40 -0.03% 52,039
11:45 ₹1,289.40 ₹1,289.40 ₹1,286.40 ₹1,286.70 -0.21% 91,827
11:50 ₹1,286.80 ₹1,286.90 ₹1,285.60 ₹1,285.60 -0.09% 72,958
11:55 ₹1,285.60 ₹1,286.30 ₹1,285.00 ₹1,285.10 -0.04% 87,939
12:00 ₹1,285.10 ₹1,285.70 ₹1,284.40 ₹1,284.80 -0.02% 77,769
12:05 ₹1,284.60 ₹1,285.00 ₹1,283.70 ₹1,284.30 -0.04% 136,408
12:10 ₹1,284.30 ₹1,285.50 ₹1,284.10 ₹1,285.10 +0.06% 51,385
12:15 ₹1,285.20 ₹1,286.50 ₹1,284.90 ₹1,286.20 +0.09% 87,605
12:20 ₹1,286.20 ₹1,286.60 ₹1,285.40 ₹1,285.70 -0.04% 65,521
12:25 ₹1,285.90 ₹1,286.10 ₹1,284.90 ₹1,286.10 +0.03% 159,629
12:30 ₹1,286.10 ₹1,287.70 ₹1,285.80 ₹1,287.40 +0.10% 159,761
12:35 ₹1,287.50 ₹1,288.70 ₹1,286.30 ₹1,286.70 -0.05% 145,350
12:40 ₹1,286.80 ₹1,288.20 ₹1,286.60 ₹1,288.20 +0.12% 102,428
12:45 ₹1,288.20 ₹1,289.20 ₹1,288.10 ₹1,288.20 +0.00% 136,056
12:50 ₹1,288.10 ₹1,288.50 ₹1,287.30 ₹1,287.90 -0.02% 128,758
12:55 ₹1,287.90 ₹1,288.10 ₹1,287.20 ₹1,287.50 -0.03% 77,961
13:00 ₹1,287.60 ₹1,287.70 ₹1,285.70 ₹1,285.90 -0.12% 77,548
13:05 ₹1,285.90 ₹1,287.90 ₹1,285.90 ₹1,287.60 +0.13% 171,317
13:10 ₹1,287.60 ₹1,288.30 ₹1,286.70 ₹1,287.60 +0.00% 108,902
13:15 ₹1,287.60 ₹1,288.30 ₹1,286.90 ₹1,287.00 -0.05% 129,956
13:20 ₹1,287.20 ₹1,289.80 ₹1,286.30 ₹1,288.30 +0.10% 167,262
13:25 ₹1,288.20 ₹1,290.30 ₹1,287.90 ₹1,290.20 +0.15% 171,255
13:30 ₹1,290.20 ₹1,290.60 ₹1,287.20 ₹1,287.70 -0.19% 160,851
13:35 ₹1,287.70 ₹1,289.20 ₹1,287.20 ₹1,288.60 +0.07% 113,817
13:40 ₹1,288.60 ₹1,288.90 ₹1,288.20 ₹1,288.50 -0.01% 56,130
13:45 ₹1,288.50 ₹1,289.00 ₹1,287.90 ₹1,288.30 -0.02% 60,529
13:50 ₹1,288.50 ₹1,290.20 ₹1,288.40 ₹1,288.60 +0.02% 83,606
13:55 ₹1,288.70 ₹1,288.90 ₹1,287.40 ₹1,288.10 -0.04% 68,014
14:00 ₹1,288.10 ₹1,289.00 ₹1,287.30 ₹1,287.90 -0.02% 160,163
14:05 ₹1,287.90 ₹1,289.80 ₹1,287.80 ₹1,289.00 +0.09% 271,956
14:10 ₹1,289.00 ₹1,290.00 ₹1,288.50 ₹1,290.00 +0.08% 153,526
14:15 ₹1,290.00 ₹1,290.10 ₹1,287.20 ₹1,288.80 -0.09% 118,585
14:20 ₹1,288.70 ₹1,290.00 ₹1,287.40 ₹1,289.30 +0.04% 268,193
14:25 ₹1,289.40 ₹1,289.50 ₹1,287.40 ₹1,287.70 -0.12% 182,706
14:30 ₹1,287.70 ₹1,287.80 ₹1,285.50 ₹1,286.60 -0.09% 124,074
14:35 ₹1,286.50 ₹1,286.60 ₹1,285.00 ₹1,285.30 -0.10% 113,934
14:40 ₹1,285.20 ₹1,285.40 ₹1,284.20 ₹1,284.80 -0.04% 147,811
14:45 ₹1,284.80 ₹1,285.00 ₹1,283.40 ₹1,284.50 -0.02% 132,727
14:50 ₹1,284.40 ₹1,286.70 ₹1,284.30 ₹1,286.30 +0.14% 340,679
14:55 ₹1,286.30 ₹1,287.80 ₹1,286.00 ₹1,286.60 +0.02% 274,643
15:00 ₹1,286.60 ₹1,287.30 ₹1,286.50 ₹1,287.00 +0.03% 214,188
15:05 ₹1,287.10 ₹1,287.10 ₹1,285.20 ₹1,286.00 -0.08% 357,421
15:10 ₹1,286.10 ₹1,287.20 ₹1,284.80 ₹1,285.50 -0.04% 232,369
15:15 ₹1,285.70 ₹1,285.70 ₹1,285.70 ₹1,285.70 +0.02% 1,025