Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,687.00 -0.39% NIFTY BANK 55,234.85 +0.19% NIFTY IT 27,987.50 -0.53% NIFTY MIDCAP 100 59,644.45 -0.20% NIFTY SMALLCAP 100 19,550.20 +0.52% NIFTY AUTO 25,297.25 -0.96% NIFTY PHARMA 26,490.70 -0.22% NIFTY FMCG 44,953.20 -0.56%
Open as of 10:32 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.

22 Sep 2026

exchange daily bar: O ₹1,247.60 · H ₹1,251.90 · L ₹1,237.40 · C ₹1,240.40
Open ₹1,249.30 High ₹1,251.90 Low ₹1,237.40 Close ₹1,240.40 ▼ -0.71% in the session
1,2521,2451,23709:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,249 · H 1,252 · L 1,247 · C 1,24709:20 · O 1,247 · H 1,248 · L 1,246 · C 1,24609:25 · O 1,246 · H 1,246 · L 1,245 · C 1,24609:30 · O 1,246 · H 1,248 · L 1,246 · C 1,24809:35 · O 1,248 · H 1,250 · L 1,248 · C 1,24909:40 · O 1,249 · H 1,250 · L 1,248 · C 1,24909:45 · O 1,249 · H 1,249 · L 1,248 · C 1,24809:50 · O 1,248 · H 1,248 · L 1,247 · C 1,24809:55 · O 1,247 · H 1,248 · L 1,247 · C 1,24710:00 · O 1,247 · H 1,247 · L 1,246 · C 1,24710:05 · O 1,247 · H 1,247 · L 1,247 · C 1,24710:10 · O 1,247 · H 1,248 · L 1,247 · C 1,24710:15 · O 1,247 · H 1,251 · L 1,247 · C 1,25010:20 · O 1,250 · H 1,251 · L 1,248 · C 1,25110:25 · O 1,251 · H 1,251 · L 1,249 · C 1,25010:30 · O 1,250 · H 1,250 · L 1,248 · C 1,24910:35 · O 1,249 · H 1,249 · L 1,248 · C 1,24810:40 · O 1,248 · H 1,250 · L 1,247 · C 1,24810:45 · O 1,248 · H 1,249 · L 1,248 · C 1,24810:50 · O 1,248 · H 1,248 · L 1,246 · C 1,24710:55 · O 1,247 · H 1,247 · L 1,247 · C 1,24711:00 · O 1,247 · H 1,247 · L 1,247 · C 1,24711:05 · O 1,247 · H 1,247 · L 1,246 · C 1,24711:10 · O 1,247 · H 1,249 · L 1,246 · C 1,24811:15 · O 1,249 · H 1,249 · L 1,247 · C 1,24811:20 · O 1,247 · H 1,248 · L 1,247 · C 1,24811:25 · O 1,248 · H 1,249 · L 1,247 · C 1,24911:30 · O 1,249 · H 1,249 · L 1,248 · C 1,24811:35 · O 1,248 · H 1,248 · L 1,246 · C 1,24611:40 · O 1,246 · H 1,247 · L 1,244 · C 1,24511:45 · O 1,245 · H 1,245 · L 1,243 · C 1,24311:50 · O 1,244 · H 1,244 · L 1,243 · C 1,24411:55 · O 1,244 · H 1,244 · L 1,243 · C 1,24412:00 · O 1,244 · H 1,244 · L 1,243 · C 1,24312:05 · O 1,244 · H 1,244 · L 1,243 · C 1,24412:10 · O 1,244 · H 1,244 · L 1,244 · C 1,24412:15 · O 1,244 · H 1,245 · L 1,244 · C 1,24512:20 · O 1,245 · H 1,245 · L 1,244 · C 1,24412:25 · O 1,244 · H 1,245 · L 1,244 · C 1,24412:30 · O 1,245 · H 1,245 · L 1,244 · C 1,24512:35 · O 1,245 · H 1,245 · L 1,244 · C 1,24412:40 · O 1,244 · H 1,245 · L 1,244 · C 1,24412:45 · O 1,244 · H 1,244 · L 1,242 · C 1,24312:50 · O 1,243 · H 1,243 · L 1,241 · C 1,24212:55 · O 1,242 · H 1,243 · L 1,241 · C 1,24213:00 · O 1,242 · H 1,243 · L 1,241 · C 1,24213:05 · O 1,242 · H 1,243 · L 1,242 · C 1,24313:10 · O 1,243 · H 1,243 · L 1,242 · C 1,24213:15 · O 1,242 · H 1,242 · L 1,242 · C 1,24213:20 · O 1,242 · H 1,242 · L 1,241 · C 1,24213:25 · O 1,242 · H 1,243 · L 1,242 · C 1,24213:30 · O 1,242 · H 1,243 · L 1,242 · C 1,24213:35 · O 1,242 · H 1,243 · L 1,242 · C 1,24213:40 · O 1,242 · H 1,242 · L 1,242 · C 1,24213:45 · O 1,242 · H 1,242 · L 1,239 · C 1,24013:50 · O 1,240 · H 1,240 · L 1,238 · C 1,23913:55 · O 1,239 · H 1,240 · L 1,238 · C 1,23914:00 · O 1,239 · H 1,239 · L 1,237 · C 1,23914:05 · O 1,239 · H 1,239 · L 1,238 · C 1,23914:10 · O 1,240 · H 1,243 · L 1,239 · C 1,24314:15 · O 1,243 · H 1,244 · L 1,242 · C 1,24414:20 · O 1,244 · H 1,245 · L 1,244 · C 1,24414:25 · O 1,245 · H 1,245 · L 1,244 · C 1,24514:30 · O 1,245 · H 1,247 · L 1,244 · C 1,24614:35 · O 1,246 · H 1,248 · L 1,246 · C 1,24814:40 · O 1,248 · H 1,248 · L 1,246 · C 1,24814:45 · O 1,248 · H 1,248 · L 1,247 · C 1,24714:50 · O 1,247 · H 1,248 · L 1,247 · C 1,24714:55 · O 1,248 · H 1,248 · L 1,245 · C 1,24515:00 · O 1,245 · H 1,246 · L 1,245 · C 1,24515:05 · O 1,245 · H 1,245 · L 1,245 · C 1,24515:10 · O 1,245 · H 1,245 · L 1,244 · C 1,24515:15 · O 1,245 · H 1,245 · L 1,245 · C 1,24515:28 · O 1,240 · H 1,240 · L 1,240 · C 1,24015:50 · O 1,240 · H 1,240 · L 1,240 · C 1,24015:55 · O 1,240 · H 1,240 · L 1,240 · C 1,240
1,2521,2451,23709:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,249 · H 1,252 · L 1,245 · C 1,24609:30 · O 1,246 · H 1,250 · L 1,246 · C 1,24909:45 · O 1,249 · H 1,249 · L 1,247 · C 1,24710:00 · O 1,247 · H 1,248 · L 1,246 · C 1,24710:15 · O 1,247 · H 1,251 · L 1,247 · C 1,25010:30 · O 1,250 · H 1,250 · L 1,247 · C 1,24810:45 · O 1,248 · H 1,249 · L 1,246 · C 1,24711:00 · O 1,247 · H 1,249 · L 1,246 · C 1,24811:15 · O 1,249 · H 1,249 · L 1,247 · C 1,24911:30 · O 1,249 · H 1,249 · L 1,244 · C 1,24511:45 · O 1,245 · H 1,245 · L 1,243 · C 1,24412:00 · O 1,244 · H 1,244 · L 1,243 · C 1,24412:15 · O 1,244 · H 1,245 · L 1,244 · C 1,24412:30 · O 1,245 · H 1,245 · L 1,244 · C 1,24412:45 · O 1,244 · H 1,244 · L 1,241 · C 1,24213:00 · O 1,242 · H 1,243 · L 1,241 · C 1,24213:15 · O 1,242 · H 1,243 · L 1,241 · C 1,24213:30 · O 1,242 · H 1,243 · L 1,242 · C 1,24213:45 · O 1,242 · H 1,242 · L 1,238 · C 1,23914:00 · O 1,239 · H 1,243 · L 1,237 · C 1,24314:15 · O 1,243 · H 1,245 · L 1,242 · C 1,24514:30 · O 1,245 · H 1,248 · L 1,244 · C 1,24814:45 · O 1,248 · H 1,248 · L 1,245 · C 1,24515:00 · O 1,245 · H 1,246 · L 1,244 · C 1,24515:15 · O 1,245 · H 1,245 · L 1,240 · C 1,24015:45 · O 1,240 · H 1,240 · L 1,240 · C 1,240

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 ₹1,249.30 ₹1,251.90 ₹1,246.60 ₹1,247.00 — 307,819
09:20 ₹1,247.10 ₹1,247.90 ₹1,246.00 ₹1,246.30 -0.06% 157,099
09:25 ₹1,246.30 ₹1,246.40 ₹1,244.60 ₹1,245.50 -0.06% 214,261
09:30 ₹1,245.50 ₹1,248.20 ₹1,245.50 ₹1,247.50 +0.16% 175,941
09:35 ₹1,247.50 ₹1,249.70 ₹1,247.50 ₹1,248.90 +0.11% 132,464
09:40 ₹1,249.00 ₹1,250.20 ₹1,247.60 ₹1,248.60 -0.02% 86,791
09:45 ₹1,248.60 ₹1,248.70 ₹1,247.70 ₹1,247.70 -0.07% 63,002
09:50 ₹1,247.80 ₹1,247.80 ₹1,247.20 ₹1,247.50 -0.02% 111,399
09:55 ₹1,247.40 ₹1,248.30 ₹1,247.00 ₹1,247.10 -0.03% 66,563
10:00 ₹1,247.10 ₹1,247.20 ₹1,246.40 ₹1,246.80 -0.02% 57,920
10:05 ₹1,246.70 ₹1,247.10 ₹1,246.70 ₹1,246.70 -0.01% 44,429
10:10 ₹1,246.80 ₹1,247.60 ₹1,246.50 ₹1,247.40 +0.06% 41,622
10:15 ₹1,247.40 ₹1,250.50 ₹1,246.60 ₹1,249.70 +0.18% 135,558
10:20 ₹1,249.70 ₹1,251.00 ₹1,247.90 ₹1,250.90 +0.10% 152,552
10:25 ₹1,250.90 ₹1,250.90 ₹1,249.10 ₹1,249.90 -0.08% 356,206
10:30 ₹1,250.00 ₹1,250.20 ₹1,248.10 ₹1,249.10 -0.06% 208,814
10:35 ₹1,249.10 ₹1,249.10 ₹1,247.80 ₹1,247.90 -0.10% 79,614
10:40 ₹1,247.90 ₹1,249.50 ₹1,247.00 ₹1,248.40 +0.04% 184,253
10:45 ₹1,248.40 ₹1,248.80 ₹1,248.00 ₹1,248.40 +0.00% 46,269
10:50 ₹1,248.40 ₹1,248.40 ₹1,246.00 ₹1,246.80 -0.13% 113,095
10:55 ₹1,246.80 ₹1,247.30 ₹1,246.50 ₹1,247.20 +0.03% 52,054
11:00 ₹1,247.40 ₹1,247.40 ₹1,247.00 ₹1,247.30 +0.01% 37,693
11:05 ₹1,247.10 ₹1,247.20 ₹1,246.20 ₹1,246.90 -0.03% 86,032
11:10 ₹1,246.90 ₹1,248.90 ₹1,246.40 ₹1,248.20 +0.10% 97,365
11:15 ₹1,248.60 ₹1,248.60 ₹1,247.30 ₹1,247.50 -0.06% 60,542
11:20 ₹1,247.40 ₹1,248.00 ₹1,247.20 ₹1,247.60 +0.01% 54,260
11:25 ₹1,247.50 ₹1,248.60 ₹1,247.30 ₹1,248.60 +0.08% 109,328
11:30 ₹1,248.60 ₹1,248.60 ₹1,248.10 ₹1,248.10 -0.04% 141,226
11:35 ₹1,248.20 ₹1,248.20 ₹1,245.50 ₹1,246.00 -0.17% 194,393
11:40 ₹1,245.80 ₹1,246.80 ₹1,244.30 ₹1,245.10 -0.07% 132,852
11:45 ₹1,245.20 ₹1,245.20 ₹1,242.60 ₹1,243.30 -0.14% 154,666
11:50 ₹1,243.50 ₹1,243.70 ₹1,243.00 ₹1,243.50 +0.02% 38,105
11:55 ₹1,243.50 ₹1,244.30 ₹1,242.80 ₹1,244.30 +0.06% 113,113
12:00 ₹1,244.30 ₹1,244.30 ₹1,242.90 ₹1,243.40 -0.07% 159,550
12:05 ₹1,243.60 ₹1,244.40 ₹1,243.40 ₹1,244.00 +0.05% 65,834
12:10 ₹1,244.00 ₹1,244.20 ₹1,243.50 ₹1,243.50 -0.04% 38,749
12:15 ₹1,243.70 ₹1,244.90 ₹1,243.50 ₹1,244.50 +0.08% 51,198
12:20 ₹1,244.80 ₹1,245.00 ₹1,244.10 ₹1,244.40 -0.01% 83,146
12:25 ₹1,244.20 ₹1,245.20 ₹1,244.10 ₹1,244.20 -0.02% 204,414
12:30 ₹1,244.50 ₹1,244.80 ₹1,244.10 ₹1,244.60 +0.03% 63,554
12:35 ₹1,244.60 ₹1,245.10 ₹1,244.20 ₹1,244.20 -0.03% 100,300
12:40 ₹1,244.30 ₹1,244.80 ₹1,243.70 ₹1,244.00 -0.02% 56,043
12:45 ₹1,244.00 ₹1,244.10 ₹1,242.20 ₹1,242.80 -0.10% 99,022
12:50 ₹1,242.80 ₹1,243.20 ₹1,241.30 ₹1,242.20 -0.05% 136,873
12:55 ₹1,242.00 ₹1,242.60 ₹1,241.30 ₹1,242.00 -0.02% 114,371
13:00 ₹1,242.00 ₹1,242.50 ₹1,240.50 ₹1,241.80 -0.02% 248,066
13:05 ₹1,241.80 ₹1,242.90 ₹1,241.70 ₹1,242.80 +0.08% 45,070
13:10 ₹1,242.60 ₹1,242.60 ₹1,242.00 ₹1,242.30 -0.04% 68,054
13:15 ₹1,242.30 ₹1,242.40 ₹1,241.60 ₹1,241.90 -0.03% 44,016
13:20 ₹1,242.00 ₹1,242.00 ₹1,241.10 ₹1,241.80 -0.01% 64,488
13:25 ₹1,242.00 ₹1,242.50 ₹1,241.60 ₹1,242.30 +0.04% 79,804
13:30 ₹1,242.30 ₹1,242.50 ₹1,241.60 ₹1,242.30 +0.00% 77,492
13:35 ₹1,242.20 ₹1,242.50 ₹1,242.00 ₹1,242.10 -0.02% 58,522
13:40 ₹1,242.10 ₹1,242.40 ₹1,241.60 ₹1,241.60 -0.04% 39,239
13:45 ₹1,241.80 ₹1,241.80 ₹1,239.20 ₹1,240.00 -0.13% 163,345
13:50 ₹1,240.00 ₹1,240.40 ₹1,238.30 ₹1,238.90 -0.09% 123,773
13:55 ₹1,238.90 ₹1,239.90 ₹1,238.00 ₹1,238.60 -0.02% 162,933
14:00 ₹1,238.60 ₹1,239.10 ₹1,237.40 ₹1,239.10 +0.04% 171,967
14:05 ₹1,239.10 ₹1,239.20 ₹1,238.10 ₹1,239.20 +0.01% 117,498
14:10 ₹1,239.50 ₹1,243.30 ₹1,239.30 ₹1,243.30 +0.33% 211,327
14:15 ₹1,243.30 ₹1,244.40 ₹1,242.00 ₹1,243.90 +0.05% 137,604
14:20 ₹1,243.80 ₹1,244.70 ₹1,243.80 ₹1,244.00 +0.01% 144,814
14:25 ₹1,244.70 ₹1,245.00 ₹1,244.10 ₹1,244.50 +0.04% 155,510
14:30 ₹1,244.50 ₹1,246.70 ₹1,243.90 ₹1,246.10 +0.13% 755,705
14:35 ₹1,246.10 ₹1,248.20 ₹1,246.00 ₹1,248.00 +0.15% 212,266
14:40 ₹1,248.10 ₹1,248.10 ₹1,246.10 ₹1,247.50 -0.04% 206,379
14:45 ₹1,247.50 ₹1,247.90 ₹1,246.70 ₹1,246.70 -0.06% 113,017
14:50 ₹1,246.80 ₹1,247.90 ₹1,246.80 ₹1,247.30 +0.05% 275,372
14:55 ₹1,247.50 ₹1,247.50 ₹1,244.60 ₹1,245.40 -0.15% 416,831
15:00 ₹1,245.20 ₹1,245.50 ₹1,244.50 ₹1,244.90 -0.04% 293,401
15:05 ₹1,245.00 ₹1,245.40 ₹1,244.70 ₹1,244.90 +0.00% 279,705
15:10 ₹1,245.00 ₹1,245.40 ₹1,244.20 ₹1,244.50 -0.03% 222,898
15:15 ₹1,244.50 ₹1,244.50 ₹1,244.50 ₹1,244.50 +0.00% 1,492
15:28 ₹1,240.40 ₹1,240.40 ₹1,240.40 ₹1,240.40 -0.33% 9,892,477
15:50 ₹1,240.40 ₹1,240.40 ₹1,240.40 ₹1,240.40 +0.00% 2,412
15:55 ₹1,240.40 ₹1,240.40 ₹1,240.40 ₹1,240.40 +0.00% 231