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 · 2 min 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.

21 Sep 2026

exchange daily bar: O ₹1,234.10 · H ₹1,249.10 · L ₹1,232.50 · C ₹1,247.40
Open ₹1,234.10 High ₹1,249.10 Low ₹1,232.50 Close ₹1,247.40 ▲ +1.08% in the session
1,2491,2411,23309:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,234 · H 1,244 · L 1,234 · C 1,24409:20 · O 1,244 · H 1,244 · L 1,239 · C 1,23909:25 · O 1,239 · H 1,242 · L 1,239 · C 1,24209:30 · O 1,242 · H 1,243 · L 1,242 · C 1,24209:35 · O 1,242 · H 1,242 · L 1,240 · C 1,24009:40 · O 1,241 · H 1,241 · L 1,238 · C 1,23909:45 · O 1,239 · H 1,240 · L 1,239 · C 1,24009:50 · O 1,240 · H 1,240 · L 1,239 · C 1,23909:55 · O 1,239 · H 1,239 · L 1,237 · C 1,23710:00 · O 1,238 · H 1,238 · L 1,236 · C 1,23810:05 · O 1,238 · H 1,238 · L 1,237 · C 1,23710:10 · O 1,237 · H 1,238 · L 1,237 · C 1,23710:15 · O 1,237 · H 1,238 · L 1,237 · C 1,23710:20 · O 1,237 · H 1,237 · L 1,236 · C 1,23610:25 · O 1,236 · H 1,236 · L 1,235 · C 1,23510:30 · O 1,235 · H 1,235 · L 1,233 · C 1,23310:35 · O 1,233 · H 1,234 · L 1,233 · C 1,23410:40 · O 1,234 · H 1,234 · L 1,233 · C 1,23310:45 · O 1,233 · H 1,234 · L 1,233 · C 1,23310:50 · O 1,233 · H 1,234 · L 1,233 · C 1,23410:55 · O 1,234 · H 1,234 · L 1,233 · C 1,23311:00 · O 1,233 · H 1,233 · L 1,233 · C 1,23311:05 · O 1,233 · H 1,235 · L 1,233 · C 1,23511:10 · O 1,235 · H 1,235 · L 1,234 · C 1,23511:15 · O 1,235 · H 1,235 · L 1,234 · C 1,23511:20 · O 1,235 · H 1,236 · L 1,234 · C 1,23611:25 · O 1,236 · H 1,236 · L 1,234 · C 1,23511:30 · O 1,235 · H 1,236 · L 1,235 · C 1,23611:35 · O 1,236 · H 1,236 · L 1,235 · C 1,23511:40 · O 1,235 · H 1,236 · L 1,235 · C 1,23511:45 · O 1,235 · H 1,236 · L 1,235 · C 1,23511:50 · O 1,235 · H 1,239 · L 1,235 · C 1,23811:55 · O 1,238 · H 1,243 · L 1,237 · C 1,24212:00 · O 1,243 · H 1,246 · L 1,243 · C 1,24312:05 · O 1,243 · H 1,243 · L 1,241 · C 1,24112:10 · O 1,241 · H 1,243 · L 1,241 · 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 1,241 · C 1,24212:30 · O 1,242 · H 1,242 · L 1,241 · C 1,24112:35 · O 1,241 · H 1,242 · L 1,241 · C 1,24112:40 · O 1,241 · H 1,241 · L 1,240 · C 1,24012:45 · O 1,240 · H 1,241 · L 1,240 · C 1,24012:50 · O 1,240 · H 1,242 · L 1,240 · C 1,24112:55 · O 1,241 · H 1,241 · L 1,241 · C 1,24113:00 · O 1,241 · H 1,241 · L 1,240 · C 1,24013:05 · O 1,240 · H 1,241 · L 1,240 · C 1,24013:10 · O 1,241 · H 1,241 · L 1,240 · C 1,24013:15 · O 1,240 · H 1,241 · L 1,240 · C 1,24113:20 · O 1,241 · H 1,242 · L 1,241 · C 1,24113:25 · O 1,241 · H 1,242 · L 1,241 · C 1,24213:30 · O 1,242 · H 1,243 · L 1,242 · C 1,24313:35 · O 1,243 · H 1,243 · L 1,243 · C 1,24313:40 · O 1,243 · H 1,243 · L 1,242 · C 1,24213:45 · O 1,242 · H 1,245 · L 1,242 · C 1,24313:50 · O 1,243 · H 1,244 · L 1,243 · C 1,24313:55 · O 1,243 · H 1,244 · L 1,243 · C 1,24414:00 · O 1,244 · H 1,245 · L 1,244 · C 1,24414:05 · O 1,244 · H 1,245 · L 1,244 · C 1,24414:10 · O 1,244 · H 1,245 · L 1,244 · C 1,24414:15 · O 1,244 · H 1,244 · L 1,244 · C 1,24414:20 · O 1,244 · H 1,244 · L 1,242 · C 1,24414:25 · O 1,244 · H 1,248 · L 1,244 · C 1,24714:30 · O 1,247 · H 1,247 · L 1,246 · C 1,24614:35 · O 1,246 · H 1,246 · L 1,245 · C 1,24514:40 · O 1,245 · H 1,247 · L 1,245 · C 1,24714:45 · O 1,247 · H 1,247 · L 1,246 · C 1,24714:50 · O 1,247 · H 1,248 · L 1,247 · C 1,24814:55 · O 1,248 · H 1,248 · L 1,247 · C 1,24815:00 · O 1,248 · H 1,249 · L 1,248 · C 1,24815:05 · O 1,248 · H 1,248 · L 1,247 · C 1,24715:10 · O 1,247 · H 1,247 · L 1,246 · C 1,24715:15 · O 1,246 · H 1,246 · L 1,246 · C 1,24615:28 · O 1,247 · H 1,247 · L 1,247 · C 1,24715:50 · O 1,247 · H 1,247 · L 1,247 · C 1,24715:55 · O 1,247 · H 1,247 · L 1,247 · C 1,247
1,2491,2411,23309:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,234 · H 1,244 · L 1,234 · C 1,24209:30 · O 1,242 · H 1,243 · L 1,238 · C 1,23909:45 · O 1,239 · H 1,240 · L 1,237 · C 1,23710:00 · O 1,238 · H 1,238 · L 1,236 · C 1,23710:15 · O 1,237 · H 1,238 · L 1,235 · C 1,23510:30 · O 1,235 · H 1,235 · L 1,233 · C 1,23310:45 · O 1,233 · H 1,234 · L 1,233 · C 1,23311:00 · O 1,233 · H 1,235 · L 1,233 · C 1,23511:15 · O 1,235 · H 1,236 · L 1,234 · C 1,23511:30 · O 1,235 · H 1,236 · L 1,235 · C 1,23511:45 · O 1,235 · H 1,243 · L 1,235 · C 1,24212:00 · O 1,243 · H 1,246 · L 1,241 · C 1,24312:15 · O 1,243 · H 1,244 · L 1,241 · C 1,24212:30 · O 1,242 · H 1,242 · L 1,240 · C 1,24012:45 · O 1,240 · H 1,242 · L 1,240 · C 1,24113:00 · O 1,241 · H 1,241 · L 1,240 · C 1,24013:15 · O 1,240 · H 1,242 · L 1,240 · C 1,24213:30 · O 1,242 · H 1,243 · L 1,242 · C 1,24213:45 · O 1,242 · H 1,245 · L 1,242 · C 1,24414:00 · O 1,244 · H 1,245 · L 1,244 · C 1,24414:15 · O 1,244 · H 1,248 · L 1,242 · C 1,24714:30 · O 1,247 · H 1,247 · L 1,245 · C 1,24714:45 · O 1,247 · H 1,248 · L 1,246 · C 1,24815:00 · O 1,248 · H 1,249 · L 1,246 · C 1,24715:15 · O 1,246 · H 1,247 · L 1,246 · C 1,24715:45 · O 1,247 · H 1,247 · L 1,247 · C 1,247

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 ₹1,234.10 ₹1,244.00 ₹1,234.10 ₹1,243.50 — 662,581
09:20 ₹1,243.80 ₹1,244.40 ₹1,239.10 ₹1,239.10 -0.35% 259,814
09:25 ₹1,239.10 ₹1,242.20 ₹1,239.10 ₹1,241.90 +0.23% 178,927
09:30 ₹1,242.20 ₹1,243.00 ₹1,241.50 ₹1,241.50 -0.03% 129,370
09:35 ₹1,241.60 ₹1,241.70 ₹1,240.10 ₹1,240.30 -0.10% 141,865
09:40 ₹1,240.60 ₹1,240.60 ₹1,238.30 ₹1,238.90 -0.11% 161,506
09:45 ₹1,238.80 ₹1,239.90 ₹1,238.80 ₹1,239.90 +0.08% 126,959
09:50 ₹1,239.90 ₹1,239.90 ₹1,238.60 ₹1,238.60 -0.10% 104,355
09:55 ₹1,238.60 ₹1,238.60 ₹1,237.20 ₹1,237.40 -0.10% 116,284
10:00 ₹1,237.60 ₹1,237.60 ₹1,236.00 ₹1,237.50 +0.01% 133,865
10:05 ₹1,237.50 ₹1,238.00 ₹1,236.50 ₹1,237.20 -0.02% 69,283
10:10 ₹1,237.20 ₹1,237.90 ₹1,237.00 ₹1,237.10 -0.01% 39,101
10:15 ₹1,237.10 ₹1,237.60 ₹1,236.60 ₹1,236.70 -0.03% 65,739
10:20 ₹1,236.70 ₹1,236.80 ₹1,235.80 ₹1,236.00 -0.06% 102,212
10:25 ₹1,236.00 ₹1,236.10 ₹1,235.00 ₹1,235.30 -0.06% 124,320
10:30 ₹1,235.30 ₹1,235.30 ₹1,233.10 ₹1,233.40 -0.15% 210,607
10:35 ₹1,233.30 ₹1,233.50 ₹1,232.50 ₹1,233.50 +0.01% 177,805
10:40 ₹1,233.50 ₹1,233.80 ₹1,233.20 ₹1,233.30 -0.02% 79,172
10:45 ₹1,233.20 ₹1,233.50 ₹1,233.00 ₹1,233.20 -0.01% 97,893
10:50 ₹1,233.10 ₹1,233.70 ₹1,233.10 ₹1,233.70 +0.04% 77,045
10:55 ₹1,233.70 ₹1,233.70 ₹1,232.60 ₹1,233.10 -0.05% 107,728
11:00 ₹1,233.10 ₹1,233.10 ₹1,232.50 ₹1,232.90 -0.02% 77,352
11:05 ₹1,232.70 ₹1,234.90 ₹1,232.70 ₹1,234.90 +0.16% 198,672
11:10 ₹1,234.90 ₹1,235.00 ₹1,234.40 ₹1,234.90 +0.00% 93,134
11:15 ₹1,234.60 ₹1,235.00 ₹1,233.60 ₹1,234.90 +0.00% 286,191
11:20 ₹1,235.10 ₹1,235.80 ₹1,234.10 ₹1,235.80 +0.07% 89,205
11:25 ₹1,235.70 ₹1,235.80 ₹1,234.40 ₹1,235.20 -0.05% 204,040
11:30 ₹1,235.30 ₹1,235.90 ₹1,235.00 ₹1,235.70 +0.04% 65,893
11:35 ₹1,235.70 ₹1,235.70 ₹1,234.50 ₹1,235.30 -0.03% 141,893
11:40 ₹1,235.30 ₹1,235.60 ₹1,234.90 ₹1,234.90 -0.03% 92,048
11:45 ₹1,234.90 ₹1,235.50 ₹1,234.50 ₹1,234.80 -0.01% 89,846
11:50 ₹1,234.70 ₹1,238.70 ₹1,234.50 ₹1,238.00 +0.26% 303,469
11:55 ₹1,238.00 ₹1,242.80 ₹1,237.10 ₹1,242.30 +0.35% 413,229
12:00 ₹1,242.60 ₹1,246.40 ₹1,242.50 ₹1,243.30 +0.08% 375,535
12:05 ₹1,243.30 ₹1,243.30 ₹1,240.80 ₹1,241.10 -0.18% 102,511
12:10 ₹1,241.00 ₹1,242.60 ₹1,240.70 ₹1,242.60 +0.12% 111,071
12:15 ₹1,242.60 ₹1,243.80 ₹1,242.00 ₹1,242.30 -0.02% 145,939
12:20 ₹1,242.30 ₹1,243.00 ₹1,241.70 ₹1,241.90 -0.03% 83,405
12:25 ₹1,242.00 ₹1,242.00 ₹1,241.40 ₹1,241.80 -0.01% 84,685
12:30 ₹1,241.80 ₹1,241.80 ₹1,240.50 ₹1,241.00 -0.06% 70,422
12:35 ₹1,240.90 ₹1,241.80 ₹1,240.70 ₹1,241.00 +0.00% 50,943
12:40 ₹1,240.70 ₹1,241.00 ₹1,240.30 ₹1,240.30 -0.06% 50,449
12:45 ₹1,240.30 ₹1,240.50 ₹1,239.60 ₹1,240.10 -0.02% 69,393
12:50 ₹1,240.20 ₹1,241.60 ₹1,240.00 ₹1,240.70 +0.05% 70,909
12:55 ₹1,241.10 ₹1,241.10 ₹1,240.80 ₹1,241.00 +0.02% 31,593
13:00 ₹1,241.00 ₹1,241.10 ₹1,240.00 ₹1,240.10 -0.07% 48,877
13:05 ₹1,240.10 ₹1,241.00 ₹1,240.00 ₹1,240.40 +0.02% 84,387
13:10 ₹1,240.50 ₹1,240.50 ₹1,240.00 ₹1,240.20 -0.02% 36,022
13:15 ₹1,240.20 ₹1,241.30 ₹1,240.20 ₹1,241.10 +0.07% 45,620
13:20 ₹1,241.00 ₹1,241.90 ₹1,240.90 ₹1,241.40 +0.02% 61,948
13:25 ₹1,241.30 ₹1,241.80 ₹1,241.30 ₹1,241.70 +0.02% 43,322
13:30 ₹1,241.80 ₹1,242.60 ₹1,241.60 ₹1,242.60 +0.07% 58,282
13:35 ₹1,242.50 ₹1,243.20 ₹1,242.50 ₹1,243.20 +0.05% 77,508
13:40 ₹1,243.20 ₹1,243.20 ₹1,242.10 ₹1,242.10 -0.09% 57,910
13:45 ₹1,242.20 ₹1,245.00 ₹1,242.10 ₹1,243.40 +0.10% 132,445
13:50 ₹1,243.40 ₹1,243.70 ₹1,243.30 ₹1,243.30 -0.01% 46,388
13:55 ₹1,243.30 ₹1,244.40 ₹1,243.10 ₹1,244.10 +0.06% 76,631
14:00 ₹1,244.10 ₹1,244.70 ₹1,244.00 ₹1,244.40 +0.02% 70,726
14:05 ₹1,244.40 ₹1,244.60 ₹1,244.10 ₹1,244.30 -0.01% 62,674
14:10 ₹1,244.30 ₹1,244.60 ₹1,244.10 ₹1,244.30 +0.00% 62,969
14:15 ₹1,244.30 ₹1,244.40 ₹1,243.50 ₹1,244.10 -0.02% 87,626
14:20 ₹1,244.20 ₹1,244.40 ₹1,242.20 ₹1,243.50 -0.05% 98,743
14:25 ₹1,243.50 ₹1,248.00 ₹1,243.50 ₹1,246.80 +0.27% 282,459
14:30 ₹1,246.90 ₹1,246.90 ₹1,246.00 ₹1,246.20 -0.05% 105,900
14:35 ₹1,246.10 ₹1,246.10 ₹1,244.90 ₹1,244.90 -0.10% 133,597
14:40 ₹1,244.90 ₹1,246.70 ₹1,244.90 ₹1,246.60 +0.14% 104,656
14:45 ₹1,246.60 ₹1,247.30 ₹1,246.00 ₹1,247.20 +0.05% 147,543
14:50 ₹1,247.20 ₹1,247.80 ₹1,246.90 ₹1,247.70 +0.04% 230,987
14:55 ₹1,247.70 ₹1,248.40 ₹1,247.00 ₹1,248.20 +0.04% 350,817
15:00 ₹1,248.30 ₹1,249.10 ₹1,247.60 ₹1,247.90 -0.02% 259,745
15:05 ₹1,247.90 ₹1,247.90 ₹1,246.50 ₹1,247.00 -0.07% 206,412
15:10 ₹1,246.90 ₹1,247.00 ₹1,246.20 ₹1,246.70 -0.02% 182,326
15:15 ₹1,246.40 ₹1,246.40 ₹1,246.40 ₹1,246.40 -0.02% 458
15:28 ₹1,247.40 ₹1,247.40 ₹1,247.40 ₹1,247.40 +0.08% 9,471,626
15:50 ₹1,247.40 ₹1,247.40 ₹1,247.40 ₹1,247.40 +0.00% 3,741
15:55 ₹1,247.40 ₹1,247.40 ₹1,247.40 ₹1,247.40 +0.00% 394