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.

25 Sep 2026

exchange daily bar: O ₹1,210.50 · H ₹1,227.40 · L ₹1,210.50 · C ₹1,226.00
Open ₹1,210.50 High ₹1,227.40 Low ₹1,210.50 Close ₹1,226.00 ▲ +1.28% in the session
1,2271,2191,21109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,211 · H 1,223 · L 1,211 · C 1,22109:20 · O 1,221 · H 1,221 · L 1,219 · C 1,22009:25 · O 1,220 · H 1,224 · L 1,219 · C 1,22409:30 · O 1,224 · H 1,226 · L 1,224 · C 1,22509:35 · O 1,225 · H 1,225 · L 1,223 · C 1,22309:40 · O 1,222 · H 1,223 · L 1,220 · C 1,22109:45 · O 1,221 · H 1,221 · L 1,220 · C 1,22009:50 · O 1,220 · H 1,220 · L 1,218 · C 1,21909:55 · O 1,219 · H 1,222 · L 1,219 · C 1,21910:00 · O 1,219 · H 1,221 · L 1,217 · C 1,22010:05 · O 1,220 · H 1,222 · L 1,219 · C 1,22210:10 · O 1,222 · H 1,222 · L 1,221 · C 1,22110:15 · O 1,221 · H 1,221 · L 1,219 · C 1,22010:20 · O 1,220 · H 1,221 · L 1,220 · C 1,22110:25 · O 1,220 · H 1,222 · L 1,220 · C 1,22210:30 · O 1,222 · H 1,223 · L 1,221 · C 1,22110:35 · O 1,221 · H 1,222 · L 1,221 · C 1,22110:40 · O 1,221 · H 1,222 · L 1,220 · C 1,22010:45 · O 1,220 · H 1,220 · L 1,218 · C 1,21810:50 · O 1,218 · H 1,220 · L 1,217 · C 1,21810:55 · O 1,218 · H 1,219 · L 1,217 · C 1,21811:00 · O 1,218 · H 1,220 · L 1,217 · C 1,21911:05 · O 1,219 · H 1,220 · L 1,219 · C 1,22011:10 · O 1,220 · H 1,222 · L 1,219 · C 1,22111:15 · O 1,221 · H 1,222 · L 1,220 · C 1,22111:20 · O 1,221 · H 1,223 · L 1,221 · C 1,22111:25 · O 1,221 · H 1,221 · L 1,220 · C 1,22011:30 · O 1,220 · H 1,221 · L 1,220 · C 1,22111:35 · O 1,221 · H 1,221 · L 1,221 · C 1,22111:40 · O 1,221 · H 1,222 · L 1,221 · C 1,22111:45 · O 1,221 · H 1,221 · L 1,220 · C 1,22111:50 · O 1,221 · H 1,222 · L 1,221 · C 1,22211:55 · O 1,222 · H 1,222 · L 1,220 · C 1,22012:00 · O 1,220 · H 1,221 · L 1,218 · C 1,21912:05 · O 1,219 · H 1,219 · L 1,218 · C 1,21912:10 · O 1,219 · H 1,220 · L 1,219 · C 1,21912:15 · O 1,220 · H 1,220 · L 1,219 · C 1,21912:20 · O 1,218 · H 1,219 · L 1,218 · C 1,21912:25 · O 1,219 · H 1,220 · L 1,218 · C 1,22012:30 · O 1,220 · H 1,220 · L 1,219 · C 1,21912:35 · O 1,219 · H 1,219 · L 1,218 · C 1,21812:40 · O 1,218 · H 1,218 · L 1,217 · C 1,21712:45 · O 1,217 · H 1,218 · L 1,217 · C 1,21712:50 · O 1,217 · H 1,217 · L 1,216 · C 1,21712:55 · O 1,217 · H 1,217 · L 1,216 · C 1,21713:00 · O 1,217 · H 1,218 · L 1,216 · C 1,21713:05 · O 1,217 · H 1,217 · L 1,216 · C 1,21713:10 · O 1,216 · H 1,218 · L 1,216 · C 1,21613:15 · O 1,216 · H 1,217 · L 1,215 · C 1,21613:20 · O 1,215 · H 1,216 · L 1,215 · C 1,21513:25 · O 1,215 · H 1,216 · L 1,215 · C 1,21613:30 · O 1,216 · H 1,216 · L 1,215 · C 1,21513:35 · O 1,215 · H 1,217 · L 1,215 · C 1,21713:40 · O 1,217 · H 1,218 · L 1,217 · C 1,21713:45 · O 1,217 · H 1,219 · L 1,217 · C 1,21813:50 · O 1,218 · H 1,218 · L 1,218 · C 1,21813:55 · O 1,218 · H 1,219 · L 1,217 · C 1,21914:00 · O 1,219 · H 1,224 · L 1,219 · C 1,22414:05 · O 1,224 · H 1,224 · L 1,222 · C 1,22214:10 · O 1,222 · H 1,224 · L 1,222 · C 1,22314:15 · O 1,223 · H 1,225 · L 1,223 · C 1,22414:20 · O 1,224 · H 1,224 · L 1,223 · C 1,22414:25 · O 1,224 · H 1,226 · L 1,224 · C 1,22514:30 · O 1,225 · H 1,227 · L 1,225 · C 1,22614:35 · O 1,226 · H 1,226 · L 1,226 · C 1,22614:40 · O 1,226 · H 1,226 · L 1,225 · C 1,22514:45 · O 1,225 · H 1,225 · L 1,224 · C 1,22414:50 · O 1,224 · H 1,225 · L 1,224 · C 1,22514:55 · O 1,225 · H 1,226 · L 1,224 · C 1,22615:00 · O 1,226 · H 1,226 · L 1,224 · C 1,22515:05 · O 1,225 · H 1,225 · L 1,224 · C 1,22415:10 · O 1,224 · H 1,225 · L 1,223 · C 1,22515:28 · O 1,226 · H 1,226 · L 1,226 · C 1,22615:50 · O 1,226 · H 1,226 · L 1,226 · C 1,22615:55 · O 1,226 · H 1,226 · L 1,226 · C 1,226
1,2271,2191,21109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,211 · H 1,224 · L 1,211 · C 1,22409:30 · O 1,224 · H 1,226 · L 1,220 · C 1,22109:45 · O 1,221 · H 1,222 · L 1,218 · C 1,21910:00 · O 1,219 · H 1,222 · L 1,217 · C 1,22110:15 · O 1,221 · H 1,222 · L 1,219 · C 1,22210:30 · O 1,222 · H 1,223 · L 1,220 · C 1,22010:45 · O 1,220 · H 1,220 · L 1,217 · C 1,21811:00 · O 1,218 · H 1,222 · L 1,217 · C 1,22111:15 · O 1,221 · H 1,223 · L 1,220 · C 1,22011:30 · O 1,220 · H 1,222 · L 1,220 · C 1,22111:45 · O 1,221 · H 1,222 · L 1,220 · C 1,22012:00 · O 1,220 · H 1,221 · L 1,218 · C 1,21912:15 · O 1,220 · H 1,220 · L 1,218 · C 1,22012:30 · O 1,220 · H 1,220 · L 1,217 · C 1,21712:45 · O 1,217 · H 1,218 · L 1,216 · C 1,21713:00 · O 1,217 · H 1,218 · L 1,216 · C 1,21613:15 · O 1,216 · H 1,217 · L 1,215 · C 1,21613:30 · O 1,216 · H 1,218 · L 1,215 · C 1,21713:45 · O 1,217 · H 1,219 · L 1,217 · C 1,21914:00 · O 1,219 · H 1,224 · L 1,219 · C 1,22314:15 · O 1,223 · H 1,226 · L 1,223 · C 1,22514:30 · O 1,225 · H 1,227 · L 1,225 · C 1,22514:45 · O 1,225 · H 1,226 · L 1,224 · C 1,22615:00 · O 1,226 · H 1,226 · L 1,223 · C 1,22515:15 · O 1,226 · H 1,226 · L 1,226 · C 1,22615:45 · O 1,226 · H 1,226 · L 1,226 · C 1,226

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,210.50 ₹1,222.80 ₹1,210.50 ₹1,221.20 — 1,074,498
09:20 ₹1,221.40 ₹1,221.40 ₹1,218.50 ₹1,219.60 -0.13% 280,852
09:25 ₹1,219.60 ₹1,223.60 ₹1,219.40 ₹1,223.50 +0.32% 272,793
09:30 ₹1,223.80 ₹1,225.70 ₹1,223.80 ₹1,225.40 +0.16% 189,136
09:35 ₹1,225.40 ₹1,225.40 ₹1,222.50 ₹1,222.50 -0.24% 155,279
09:40 ₹1,222.40 ₹1,222.50 ₹1,220.00 ₹1,220.90 -0.13% 196,119
09:45 ₹1,220.90 ₹1,220.90 ₹1,220.10 ₹1,220.40 -0.04% 132,711
09:50 ₹1,220.40 ₹1,220.40 ₹1,218.20 ₹1,219.10 -0.11% 426,145
09:55 ₹1,219.10 ₹1,221.50 ₹1,218.70 ₹1,218.70 -0.03% 159,275
10:00 ₹1,219.00 ₹1,220.50 ₹1,217.40 ₹1,220.00 +0.11% 414,083
10:05 ₹1,220.00 ₹1,221.70 ₹1,219.10 ₹1,221.50 +0.12% 368,998
10:10 ₹1,221.50 ₹1,222.30 ₹1,220.50 ₹1,221.40 -0.01% 136,054
10:15 ₹1,221.30 ₹1,221.40 ₹1,219.30 ₹1,219.80 -0.13% 154,026
10:20 ₹1,219.80 ₹1,220.80 ₹1,219.80 ₹1,220.60 +0.07% 163,760
10:25 ₹1,220.30 ₹1,222.00 ₹1,220.30 ₹1,222.00 +0.11% 148,919
10:30 ₹1,221.80 ₹1,222.90 ₹1,220.50 ₹1,220.70 -0.11% 227,715
10:35 ₹1,220.80 ₹1,221.70 ₹1,220.50 ₹1,221.40 +0.06% 108,092
10:40 ₹1,221.40 ₹1,221.50 ₹1,220.10 ₹1,220.20 -0.10% 101,573
10:45 ₹1,220.20 ₹1,220.20 ₹1,217.50 ₹1,217.70 -0.20% 117,374
10:50 ₹1,217.80 ₹1,219.50 ₹1,217.40 ₹1,218.20 +0.04% 176,819
10:55 ₹1,218.20 ₹1,218.80 ₹1,217.00 ₹1,217.60 -0.05% 134,592
11:00 ₹1,217.70 ₹1,219.80 ₹1,217.20 ₹1,219.30 +0.14% 149,236
11:05 ₹1,219.30 ₹1,220.00 ₹1,218.70 ₹1,219.50 +0.02% 116,273
11:10 ₹1,219.50 ₹1,221.50 ₹1,219.40 ₹1,220.50 +0.08% 113,954
11:15 ₹1,220.60 ₹1,221.50 ₹1,220.10 ₹1,221.20 +0.06% 126,685
11:20 ₹1,221.30 ₹1,222.50 ₹1,221.20 ₹1,221.20 +0.00% 92,275
11:25 ₹1,221.20 ₹1,221.20 ₹1,219.60 ₹1,220.30 -0.07% 198,436
11:30 ₹1,220.30 ₹1,221.30 ₹1,220.00 ₹1,220.60 +0.02% 80,276
11:35 ₹1,220.60 ₹1,220.90 ₹1,220.50 ₹1,220.80 +0.02% 55,160
11:40 ₹1,220.90 ₹1,221.80 ₹1,220.70 ₹1,220.70 -0.01% 84,530
11:45 ₹1,220.70 ₹1,221.00 ₹1,219.90 ₹1,220.70 +0.00% 113,576
11:50 ₹1,220.70 ₹1,222.00 ₹1,220.50 ₹1,221.60 +0.07% 297,915
11:55 ₹1,221.70 ₹1,221.70 ₹1,220.20 ₹1,220.30 -0.11% 108,640
12:00 ₹1,220.30 ₹1,220.70 ₹1,218.10 ₹1,218.80 -0.12% 103,095
12:05 ₹1,218.80 ₹1,219.40 ₹1,218.30 ₹1,219.20 +0.03% 55,848
12:10 ₹1,219.20 ₹1,220.00 ₹1,219.10 ₹1,219.30 +0.01% 76,336
12:15 ₹1,219.60 ₹1,219.70 ₹1,218.50 ₹1,218.50 -0.07% 66,170
12:20 ₹1,218.40 ₹1,219.10 ₹1,218.20 ₹1,218.80 +0.02% 63,623
12:25 ₹1,218.80 ₹1,219.50 ₹1,218.30 ₹1,219.50 +0.06% 76,024
12:30 ₹1,219.50 ₹1,219.90 ₹1,218.70 ₹1,218.70 -0.07% 56,025
12:35 ₹1,218.70 ₹1,218.70 ₹1,217.80 ₹1,218.40 -0.02% 81,728
12:40 ₹1,218.40 ₹1,218.40 ₹1,217.10 ₹1,217.30 -0.09% 69,608
12:45 ₹1,217.30 ₹1,217.50 ₹1,216.60 ₹1,216.70 -0.05% 95,961
12:50 ₹1,216.70 ₹1,217.20 ₹1,216.30 ₹1,216.60 -0.01% 110,083
12:55 ₹1,216.70 ₹1,216.70 ₹1,215.80 ₹1,216.50 -0.01% 247,843
13:00 ₹1,216.50 ₹1,217.80 ₹1,216.40 ₹1,217.30 +0.07% 77,792
13:05 ₹1,217.30 ₹1,217.30 ₹1,216.00 ₹1,216.50 -0.07% 61,176
13:10 ₹1,216.40 ₹1,217.90 ₹1,216.40 ₹1,216.40 -0.01% 134,780
13:15 ₹1,216.40 ₹1,216.50 ₹1,215.40 ₹1,215.50 -0.07% 96,835
13:20 ₹1,215.40 ₹1,216.20 ₹1,215.20 ₹1,215.30 -0.02% 162,556
13:25 ₹1,215.20 ₹1,215.90 ₹1,215.20 ₹1,215.50 +0.02% 94,912
13:30 ₹1,215.50 ₹1,216.20 ₹1,215.20 ₹1,215.40 -0.01% 133,919
13:35 ₹1,215.30 ₹1,217.30 ₹1,215.10 ₹1,216.80 +0.12% 199,911
13:40 ₹1,216.50 ₹1,217.50 ₹1,216.50 ₹1,217.30 +0.04% 171,570
13:45 ₹1,217.30 ₹1,218.90 ₹1,217.30 ₹1,217.80 +0.04% 113,861
13:50 ₹1,218.00 ₹1,218.10 ₹1,217.60 ₹1,218.00 +0.02% 68,155
13:55 ₹1,218.00 ₹1,219.00 ₹1,217.30 ₹1,219.00 +0.08% 77,805
14:00 ₹1,219.00 ₹1,224.00 ₹1,219.00 ₹1,223.70 +0.39% 417,427
14:05 ₹1,223.70 ₹1,224.10 ₹1,221.70 ₹1,221.90 -0.15% 279,134
14:10 ₹1,221.80 ₹1,223.50 ₹1,221.80 ₹1,223.00 +0.09% 186,315
14:15 ₹1,223.10 ₹1,225.00 ₹1,223.00 ₹1,224.20 +0.10% 158,431
14:20 ₹1,224.20 ₹1,224.20 ₹1,223.30 ₹1,223.80 -0.03% 100,655
14:25 ₹1,223.80 ₹1,225.50 ₹1,223.70 ₹1,225.00 +0.10% 289,083
14:30 ₹1,225.00 ₹1,227.40 ₹1,224.70 ₹1,226.00 +0.08% 173,449
14:35 ₹1,226.00 ₹1,226.20 ₹1,225.70 ₹1,226.00 +0.00% 84,218
14:40 ₹1,226.20 ₹1,226.20 ₹1,224.60 ₹1,224.80 -0.10% 131,678
14:45 ₹1,224.80 ₹1,225.10 ₹1,223.80 ₹1,224.20 -0.05% 191,966
14:50 ₹1,224.10 ₹1,225.30 ₹1,223.90 ₹1,224.80 +0.05% 192,703
14:55 ₹1,224.80 ₹1,225.80 ₹1,224.40 ₹1,225.60 +0.07% 171,659
15:00 ₹1,225.60 ₹1,225.60 ₹1,223.90 ₹1,224.70 -0.07% 455,687
15:05 ₹1,224.90 ₹1,225.10 ₹1,223.50 ₹1,224.00 -0.06% 344,894
15:10 ₹1,224.00 ₹1,225.00 ₹1,223.30 ₹1,224.70 +0.06% 330,928
15:28 ₹1,226.00 ₹1,226.00 ₹1,226.00 ₹1,226.00 +0.11% 12,904,156
15:50 ₹1,226.00 ₹1,226.00 ₹1,226.00 ₹1,226.00 +0.00% 26,581
15:55 ₹1,226.00 ₹1,226.00 ₹1,226.00 ₹1,226.00 +0.00% 3,745