Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,682.35 -0.41% NIFTY BANK 55,229.90 +0.18% NIFTY IT 27,967.60 -0.60% NIFTY MIDCAP 100 59,589.10 -0.29% NIFTY SMALLCAP 100 19,537.95 +0.46% NIFTY AUTO 25,284.35 -1.01% NIFTY PHARMA 26,484.10 -0.25% NIFTY FMCG 44,939.35 -0.59%
Open as of 10:33 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.

18 Sep 2026

exchange daily bar: O ₹1,245.00 · H ₹1,247.30 · L ₹1,226.40 · C ₹1,226.40
Open ₹1,245.00 High ₹1,247.30 Low ₹1,238.30 Close ₹1,243.40 ▼ -0.13% in the session
1,2471,2431,23809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,245 · H 1,247 · L 1,242 · C 1,24509:20 · O 1,245 · H 1,247 · L 1,245 · C 1,24609:25 · O 1,246 · H 1,246 · L 1,244 · C 1,24409:30 · O 1,244 · H 1,244 · L 1,243 · C 1,24309:35 · O 1,242 · H 1,244 · L 1,242 · C 1,24409:40 · O 1,244 · H 1,244 · L 1,242 · C 1,24309:45 · O 1,243 · H 1,244 · L 1,243 · C 1,24309:50 · O 1,243 · H 1,243 · L 1,242 · C 1,24309:55 · O 1,243 · H 1,243 · L 1,242 · C 1,24310:00 · O 1,243 · H 1,244 · L 1,242 · C 1,24210:05 · O 1,242 · H 1,242 · L 1,240 · C 1,24110:10 · O 1,241 · H 1,242 · L 1,241 · C 1,24110:15 · O 1,241 · H 1,242 · L 1,241 · C 1,24110:20 · O 1,241 · H 1,242 · L 1,240 · C 1,24010:25 · O 1,240 · H 1,241 · L 1,240 · C 1,24110:30 · O 1,241 · H 1,241 · L 1,240 · C 1,24010:35 · O 1,240 · H 1,240 · L 1,240 · C 1,24010:40 · O 1,240 · H 1,240 · L 1,238 · C 1,24010:45 · O 1,240 · H 1,241 · L 1,239 · C 1,24010:50 · O 1,240 · H 1,241 · L 1,240 · C 1,24110:55 · O 1,241 · H 1,241 · L 1,241 · C 1,24111:00 · O 1,241 · H 1,242 · L 1,241 · C 1,24211:05 · O 1,241 · H 1,242 · L 1,241 · C 1,24211:10 · O 1,242 · H 1,242 · L 1,241 · C 1,24211:15 · O 1,241 · H 1,242 · L 1,241 · C 1,24111:20 · O 1,241 · H 1,242 · L 1,241 · C 1,24211:25 · O 1,242 · H 1,242 · L 1,241 · C 1,24111:30 · O 1,241 · H 1,242 · L 1,240 · C 1,24111:35 · O 1,241 · H 1,242 · L 1,241 · C 1,24111:40 · O 1,241 · H 1,241 · L 1,240 · C 1,24111:45 · O 1,241 · H 1,242 · L 1,241 · C 1,24211:50 · O 1,242 · H 1,245 · L 1,242 · C 1,24411:55 · O 1,245 · H 1,245 · L 1,244 · C 1,24512:00 · O 1,245 · H 1,246 · L 1,244 · C 1,24412:05 · O 1,244 · H 1,244 · L 1,242 · C 1,24312:10 · O 1,243 · H 1,244 · L 1,243 · C 1,24312:15 · O 1,243 · H 1,244 · L 1,242 · C 1,24212:20 · O 1,242 · H 1,243 · L 1,242 · C 1,24212:25 · O 1,242 · H 1,242 · L 1,242 · C 1,24212:30 · O 1,242 · H 1,243 · L 1,242 · C 1,24312:35 · O 1,243 · H 1,244 · L 1,243 · C 1,24312:40 · O 1,243 · H 1,244 · L 1,243 · C 1,24312:45 · O 1,243 · H 1,244 · L 1,243 · C 1,24412:50 · O 1,244 · H 1,244 · L 1,244 · C 1,24412:55 · O 1,244 · H 1,245 · L 1,244 · C 1,24413:00 · O 1,244 · H 1,244 · L 1,244 · C 1,24413:05 · O 1,244 · H 1,245 · L 1,244 · C 1,24513:10 · O 1,245 · H 1,245 · L 1,244 · C 1,24413:15 · O 1,244 · H 1,245 · L 1,244 · C 1,24513:20 · O 1,245 · H 1,245 · L 1,244 · C 1,24513:25 · O 1,245 · H 1,246 · L 1,245 · C 1,24513:30 · O 1,245 · H 1,246 · L 1,245 · C 1,24613:35 · O 1,246 · H 1,246 · L 1,243 · C 1,24313:40 · O 1,243 · H 1,243 · L 1,243 · C 1,24313:45 · O 1,243 · H 1,243 · L 1,242 · C 1,24213:50 · O 1,242 · H 1,243 · L 1,242 · C 1,24313:55 · O 1,243 · H 1,243 · L 1,243 · C 1,24314:00 · O 1,243 · H 1,243 · L 1,243 · C 1,24314:05 · O 1,243 · H 1,243 · L 1,243 · C 1,24314:10 · O 1,243 · H 1,243 · L 1,242 · C 1,24214:15 · O 1,242 · H 1,243 · L 1,242 · C 1,24314:20 · O 1,243 · H 1,243 · L 1,243 · C 1,24314:25 · O 1,243 · H 1,244 · L 1,243 · C 1,24414:30 · O 1,244 · H 1,244 · L 1,243 · C 1,24414:35 · O 1,244 · H 1,244 · L 1,243 · C 1,24314:40 · O 1,243 · H 1,244 · L 1,243 · C 1,24314:45 · O 1,243 · H 1,245 · L 1,243 · C 1,24514:50 · O 1,245 · H 1,245 · L 1,244 · C 1,24514:55 · O 1,245 · H 1,245 · L 1,244 · C 1,24515:00 · O 1,245 · H 1,245 · L 1,244 · C 1,24415:05 · O 1,244 · H 1,245 · L 1,244 · C 1,24415:10 · O 1,244 · H 1,244 · L 1,243 · C 1,24415:15 · O 1,243 · H 1,243 · L 1,243 · C 1,243
1,2471,2431,23809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,245 · H 1,247 · L 1,242 · C 1,24409:30 · O 1,244 · H 1,244 · L 1,242 · C 1,24309:45 · O 1,243 · H 1,244 · L 1,242 · C 1,24310:00 · O 1,243 · H 1,244 · L 1,240 · C 1,24110:15 · O 1,241 · H 1,242 · L 1,240 · C 1,24110:30 · O 1,241 · H 1,241 · L 1,238 · C 1,24010:45 · O 1,240 · H 1,241 · L 1,239 · C 1,24111:00 · O 1,241 · H 1,242 · L 1,241 · C 1,24211:15 · O 1,241 · H 1,242 · L 1,241 · C 1,24111:30 · O 1,241 · H 1,242 · L 1,240 · C 1,24111:45 · O 1,241 · H 1,245 · L 1,241 · C 1,24512:00 · O 1,245 · H 1,246 · L 1,242 · C 1,24312:15 · O 1,243 · H 1,244 · L 1,242 · C 1,24212:30 · O 1,242 · H 1,244 · L 1,242 · C 1,24312:45 · O 1,243 · H 1,245 · L 1,243 · C 1,24413:00 · O 1,244 · H 1,245 · L 1,244 · C 1,24413:15 · O 1,244 · H 1,246 · L 1,244 · C 1,24513:30 · O 1,245 · H 1,246 · L 1,243 · C 1,24313:45 · O 1,243 · H 1,243 · L 1,242 · C 1,24314:00 · O 1,243 · H 1,243 · L 1,242 · C 1,24214:15 · O 1,242 · H 1,244 · L 1,242 · C 1,24414:30 · O 1,244 · H 1,244 · L 1,243 · C 1,24314:45 · O 1,243 · H 1,245 · L 1,243 · C 1,24515:00 · O 1,245 · H 1,245 · L 1,243 · C 1,24415:15 · O 1,243 · H 1,243 · L 1,243 · C 1,243

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 ₹1,245.00 ₹1,247.30 ₹1,241.80 ₹1,245.00 — 374,860
09:20 ₹1,245.10 ₹1,246.80 ₹1,244.70 ₹1,246.30 +0.10% 64,172
09:25 ₹1,246.30 ₹1,246.40 ₹1,243.50 ₹1,243.60 -0.22% 104,124
09:30 ₹1,243.60 ₹1,244.20 ₹1,242.90 ₹1,242.90 -0.06% 87,656
09:35 ₹1,242.00 ₹1,243.90 ₹1,241.50 ₹1,243.60 +0.06% 116,635
09:40 ₹1,243.60 ₹1,243.70 ₹1,242.30 ₹1,243.00 -0.05% 54,349
09:45 ₹1,243.00 ₹1,243.80 ₹1,242.50 ₹1,243.20 +0.02% 39,669
09:50 ₹1,242.80 ₹1,243.20 ₹1,242.10 ₹1,242.70 -0.04% 44,676
09:55 ₹1,242.50 ₹1,243.30 ₹1,242.20 ₹1,243.10 +0.03% 56,343
10:00 ₹1,243.00 ₹1,243.70 ₹1,241.60 ₹1,242.10 -0.08% 81,805
10:05 ₹1,242.00 ₹1,242.40 ₹1,240.30 ₹1,240.80 -0.10% 130,997
10:10 ₹1,240.90 ₹1,241.50 ₹1,240.80 ₹1,241.10 +0.02% 54,173
10:15 ₹1,241.00 ₹1,241.90 ₹1,241.00 ₹1,241.20 +0.01% 64,341
10:20 ₹1,241.20 ₹1,242.10 ₹1,240.20 ₹1,240.40 -0.06% 70,810
10:25 ₹1,240.30 ₹1,241.20 ₹1,239.60 ₹1,240.50 +0.01% 128,588
10:30 ₹1,240.60 ₹1,240.90 ₹1,240.10 ₹1,240.30 -0.02% 50,275
10:35 ₹1,240.30 ₹1,240.40 ₹1,239.50 ₹1,239.60 -0.06% 46,127
10:40 ₹1,239.50 ₹1,239.90 ₹1,238.30 ₹1,239.80 +0.02% 138,182
10:45 ₹1,239.80 ₹1,240.50 ₹1,239.40 ₹1,240.30 +0.04% 58,466
10:50 ₹1,240.30 ₹1,241.00 ₹1,239.70 ₹1,240.80 +0.04% 78,304
10:55 ₹1,240.90 ₹1,241.40 ₹1,240.70 ₹1,241.40 +0.05% 48,554
11:00 ₹1,241.40 ₹1,242.00 ₹1,241.40 ₹1,241.50 +0.01% 80,189
11:05 ₹1,241.40 ₹1,241.90 ₹1,240.60 ₹1,241.90 +0.03% 95,260
11:10 ₹1,241.80 ₹1,241.90 ₹1,241.20 ₹1,241.60 -0.02% 34,336
11:15 ₹1,241.30 ₹1,241.50 ₹1,240.90 ₹1,241.30 -0.02% 54,129
11:20 ₹1,241.30 ₹1,242.10 ₹1,241.00 ₹1,242.00 +0.06% 109,519
11:25 ₹1,242.00 ₹1,242.10 ₹1,240.50 ₹1,240.90 -0.09% 76,172
11:30 ₹1,240.90 ₹1,241.70 ₹1,240.40 ₹1,240.80 -0.01% 51,730
11:35 ₹1,240.70 ₹1,242.00 ₹1,240.70 ₹1,241.00 +0.02% 133,734
11:40 ₹1,241.00 ₹1,241.30 ₹1,240.10 ₹1,241.00 +0.00% 152,306
11:45 ₹1,240.70 ₹1,241.70 ₹1,240.70 ₹1,241.60 +0.05% 57,361
11:50 ₹1,241.60 ₹1,244.60 ₹1,241.50 ₹1,244.10 +0.20% 182,967
11:55 ₹1,244.50 ₹1,245.40 ₹1,244.00 ₹1,244.90 +0.06% 181,726
12:00 ₹1,244.90 ₹1,246.40 ₹1,244.20 ₹1,244.20 -0.06% 73,924
12:05 ₹1,244.20 ₹1,244.30 ₹1,242.10 ₹1,243.20 -0.08% 64,826
12:10 ₹1,243.30 ₹1,243.70 ₹1,242.70 ₹1,243.10 -0.01% 76,207
12:15 ₹1,242.90 ₹1,244.00 ₹1,242.20 ₹1,242.20 -0.07% 115,301
12:20 ₹1,242.40 ₹1,242.60 ₹1,241.50 ₹1,242.20 +0.00% 61,850
12:25 ₹1,242.30 ₹1,242.30 ₹1,241.60 ₹1,241.60 -0.05% 108,891
12:30 ₹1,241.80 ₹1,242.90 ₹1,241.60 ₹1,242.80 +0.10% 116,859
12:35 ₹1,243.00 ₹1,244.00 ₹1,242.80 ₹1,243.40 +0.05% 91,354
12:40 ₹1,243.40 ₹1,243.60 ₹1,243.10 ₹1,243.40 +0.00% 43,611
12:45 ₹1,243.40 ₹1,243.70 ₹1,243.20 ₹1,243.70 +0.02% 54,104
12:50 ₹1,243.70 ₹1,243.80 ₹1,243.50 ₹1,243.70 +0.00% 33,663
12:55 ₹1,243.70 ₹1,244.60 ₹1,243.50 ₹1,244.20 +0.04% 88,151
13:00 ₹1,244.30 ₹1,244.30 ₹1,244.00 ₹1,244.30 +0.01% 52,044
13:05 ₹1,244.30 ₹1,244.80 ₹1,243.80 ₹1,244.50 +0.02% 88,379
13:10 ₹1,244.60 ₹1,244.60 ₹1,244.00 ₹1,244.20 -0.02% 42,263
13:15 ₹1,244.30 ₹1,244.70 ₹1,244.00 ₹1,244.60 +0.03% 61,939
13:20 ₹1,244.70 ₹1,245.00 ₹1,244.40 ₹1,245.00 +0.03% 86,077
13:25 ₹1,244.90 ₹1,246.00 ₹1,244.90 ₹1,245.10 +0.01% 108,797
13:30 ₹1,245.30 ₹1,245.60 ₹1,244.90 ₹1,245.50 +0.03% 73,858
13:35 ₹1,245.50 ₹1,245.60 ₹1,243.10 ₹1,243.10 -0.19% 119,805
13:40 ₹1,243.00 ₹1,243.10 ₹1,242.50 ₹1,242.70 -0.03% 81,411
13:45 ₹1,242.70 ₹1,243.00 ₹1,242.20 ₹1,242.40 -0.02% 99,137
13:50 ₹1,242.40 ₹1,242.70 ₹1,242.30 ₹1,242.60 +0.02% 84,914
13:55 ₹1,242.60 ₹1,242.90 ₹1,242.50 ₹1,242.80 +0.02% 74,319
14:00 ₹1,242.90 ₹1,242.90 ₹1,242.70 ₹1,242.80 +0.00% 81,449
14:05 ₹1,242.70 ₹1,242.90 ₹1,242.50 ₹1,242.80 +0.00% 154,273
14:10 ₹1,242.90 ₹1,243.10 ₹1,242.00 ₹1,242.20 -0.05% 142,941
14:15 ₹1,242.20 ₹1,242.70 ₹1,242.10 ₹1,242.50 +0.02% 107,034
14:20 ₹1,242.60 ₹1,243.10 ₹1,242.50 ₹1,243.10 +0.05% 144,182
14:25 ₹1,243.10 ₹1,243.70 ₹1,242.60 ₹1,243.70 +0.05% 158,276
14:30 ₹1,243.70 ₹1,243.90 ₹1,243.00 ₹1,243.70 +0.00% 202,226
14:35 ₹1,243.80 ₹1,244.00 ₹1,243.20 ₹1,243.20 -0.04% 117,145
14:40 ₹1,243.10 ₹1,243.70 ₹1,242.80 ₹1,242.80 -0.03% 146,265
14:45 ₹1,242.80 ₹1,244.90 ₹1,242.80 ₹1,244.50 +0.14% 157,511
14:50 ₹1,244.50 ₹1,245.40 ₹1,244.30 ₹1,244.90 +0.03% 189,198
14:55 ₹1,244.90 ₹1,245.40 ₹1,244.10 ₹1,245.10 +0.02% 194,056
15:00 ₹1,244.90 ₹1,245.10 ₹1,244.30 ₹1,244.40 -0.06% 230,681
15:05 ₹1,244.30 ₹1,244.90 ₹1,243.60 ₹1,244.30 -0.01% 349,552
15:10 ₹1,244.30 ₹1,244.30 ₹1,242.80 ₹1,243.90 -0.03% 331,679
15:15 ₹1,243.40 ₹1,243.40 ₹1,243.40 ₹1,243.40 -0.04% 1,135