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.

28 Sep 2026

exchange daily bar: O ₹1,218.00 · H ₹1,219.70 · L ₹1,197.00 · C ₹1,197.60
Open ₹1,219.70 High ₹1,219.70 Low ₹1,197.00 Close ₹1,197.60 ▼ -1.81% in the session
1,2201,2081,19709:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,220 · H 1,220 · L 1,215 · C 1,21609:20 · O 1,216 · H 1,216 · L 1,213 · C 1,21409:25 · O 1,214 · H 1,214 · L 1,212 · C 1,21409:30 · O 1,214 · H 1,216 · L 1,213 · C 1,21509:35 · O 1,215 · H 1,215 · L 1,208 · C 1,20909:40 · O 1,209 · H 1,210 · L 1,209 · C 1,21009:45 · O 1,209 · H 1,211 · L 1,209 · C 1,20909:50 · O 1,209 · H 1,210 · L 1,209 · C 1,21009:55 · O 1,210 · H 1,210 · L 1,209 · C 1,21010:00 · O 1,210 · H 1,211 · L 1,209 · C 1,21010:05 · O 1,210 · H 1,210 · L 1,209 · C 1,20910:10 · O 1,209 · H 1,211 · L 1,209 · C 1,21110:15 · O 1,211 · H 1,211 · L 1,209 · C 1,21010:20 · O 1,211 · H 1,211 · L 1,209 · C 1,21010:25 · O 1,210 · H 1,210 · L 1,209 · C 1,21010:30 · O 1,210 · H 1,211 · L 1,210 · C 1,21010:35 · O 1,210 · H 1,210 · L 1,207 · C 1,20810:40 · O 1,208 · H 1,208 · L 1,207 · C 1,20810:45 · O 1,208 · H 1,208 · L 1,207 · C 1,20710:50 · O 1,207 · H 1,208 · L 1,207 · C 1,20810:55 · O 1,208 · H 1,209 · L 1,208 · C 1,20911:00 · O 1,209 · H 1,209 · L 1,208 · C 1,20811:05 · O 1,208 · H 1,209 · L 1,208 · C 1,20911:10 · O 1,209 · H 1,209 · L 1,207 · C 1,20711:15 · O 1,208 · H 1,208 · L 1,205 · C 1,20611:20 · O 1,206 · H 1,207 · L 1,206 · C 1,20711:25 · O 1,207 · H 1,208 · L 1,207 · C 1,20811:30 · O 1,208 · H 1,209 · L 1,208 · C 1,20811:35 · O 1,208 · H 1,209 · L 1,208 · C 1,20911:40 · O 1,209 · H 1,209 · L 1,208 · C 1,20811:45 · O 1,208 · H 1,209 · L 1,208 · C 1,20811:50 · O 1,208 · H 1,208 · L 1,207 · C 1,20811:55 · O 1,207 · H 1,207 · L 1,206 · C 1,20712:00 · O 1,207 · H 1,208 · L 1,206 · C 1,20712:05 · O 1,207 · H 1,209 · L 1,207 · C 1,20812:10 · O 1,208 · H 1,209 · L 1,207 · C 1,20812:15 · O 1,208 · H 1,208 · L 1,208 · C 1,20812:20 · O 1,208 · H 1,208 · L 1,208 · C 1,20812:25 · O 1,208 · H 1,208 · L 1,207 · C 1,20812:30 · O 1,208 · H 1,208 · L 1,207 · C 1,20712:35 · O 1,207 · H 1,207 · L 1,207 · C 1,20712:40 · O 1,207 · H 1,208 · L 1,207 · C 1,20812:45 · O 1,208 · H 1,208 · L 1,207 · C 1,20712:50 · O 1,207 · H 1,207 · L 1,206 · C 1,20612:55 · O 1,206 · H 1,206 · L 1,205 · C 1,20613:00 · O 1,206 · H 1,206 · L 1,205 · C 1,20513:05 · O 1,205 · H 1,205 · L 1,204 · C 1,20513:10 · O 1,205 · H 1,206 · L 1,205 · C 1,20513:15 · O 1,205 · H 1,205 · L 1,202 · C 1,20413:20 · O 1,204 · H 1,204 · L 1,204 · C 1,20413:25 · O 1,204 · H 1,205 · L 1,204 · C 1,20513:30 · O 1,205 · H 1,205 · L 1,204 · C 1,20513:35 · O 1,205 · H 1,205 · L 1,205 · C 1,20513:40 · O 1,205 · H 1,205 · L 1,204 · C 1,20413:45 · O 1,204 · H 1,204 · L 1,204 · C 1,20413:50 · O 1,204 · H 1,204 · L 1,203 · C 1,20313:55 · O 1,203 · H 1,203 · L 1,202 · C 1,20314:00 · O 1,203 · H 1,203 · L 1,202 · C 1,20314:05 · O 1,203 · H 1,203 · L 1,202 · C 1,20214:10 · O 1,202 · H 1,203 · L 1,202 · C 1,20214:15 · O 1,202 · H 1,202 · L 1,200 · C 1,20014:20 · O 1,201 · H 1,201 · L 1,200 · C 1,20014:25 · O 1,200 · H 1,201 · L 1,199 · C 1,19914:30 · O 1,199 · H 1,200 · L 1,198 · C 1,19914:35 · O 1,199 · H 1,199 · L 1,198 · C 1,19814:40 · O 1,198 · H 1,199 · L 1,198 · C 1,19914:45 · O 1,199 · H 1,199 · L 1,198 · C 1,19914:50 · O 1,199 · H 1,200 · L 1,199 · C 1,19914:55 · O 1,199 · H 1,199 · L 1,199 · C 1,19915:00 · O 1,199 · H 1,199 · L 1,198 · C 1,19915:05 · O 1,199 · H 1,199 · L 1,197 · C 1,19815:10 · O 1,198 · H 1,200 · L 1,198 · C 1,19915:15 · O 1,199 · H 1,199 · L 1,199 · C 1,19915:29 · O 1,198 · H 1,198 · L 1,198 · C 1,19815:50 · O 1,198 · H 1,198 · L 1,198 · C 1,19815:55 · O 1,198 · H 1,198 · L 1,198 · C 1,198
1,2201,2081,19709:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,220 · H 1,220 · L 1,212 · C 1,21409:30 · O 1,214 · H 1,216 · L 1,208 · C 1,21009:45 · O 1,209 · H 1,211 · L 1,209 · C 1,21010:00 · O 1,210 · H 1,211 · L 1,209 · C 1,21110:15 · O 1,211 · H 1,211 · L 1,209 · C 1,21010:30 · O 1,210 · H 1,211 · L 1,207 · C 1,20810:45 · O 1,208 · H 1,209 · L 1,207 · C 1,20911:00 · O 1,209 · H 1,209 · L 1,207 · C 1,20711:15 · O 1,208 · H 1,208 · L 1,205 · C 1,20811:30 · O 1,208 · H 1,209 · L 1,208 · C 1,20811:45 · O 1,208 · H 1,209 · L 1,206 · C 1,20712:00 · O 1,207 · H 1,209 · L 1,206 · C 1,20812:15 · O 1,208 · H 1,208 · L 1,207 · C 1,20812:30 · O 1,208 · H 1,208 · L 1,207 · C 1,20812:45 · O 1,208 · H 1,208 · L 1,205 · C 1,20613:00 · O 1,206 · H 1,206 · L 1,204 · C 1,20513:15 · O 1,205 · H 1,205 · L 1,202 · C 1,20513:30 · O 1,205 · H 1,205 · L 1,204 · C 1,20413:45 · O 1,204 · H 1,204 · L 1,202 · C 1,20314:00 · O 1,203 · H 1,203 · L 1,202 · C 1,20214:15 · O 1,202 · H 1,202 · L 1,199 · C 1,19914:30 · O 1,199 · H 1,200 · L 1,198 · C 1,19914:45 · O 1,199 · H 1,200 · L 1,198 · C 1,19915:00 · O 1,199 · H 1,200 · L 1,197 · C 1,19915:15 · O 1,199 · H 1,199 · L 1,198 · C 1,19815:45 · O 1,198 · H 1,198 · L 1,198 · C 1,198

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 ₹1,219.70 ₹1,219.70 ₹1,214.50 ₹1,215.70 — 331,922
09:20 ₹1,215.50 ₹1,215.60 ₹1,213.00 ₹1,214.00 -0.14% 554,310
09:25 ₹1,213.50 ₹1,214.00 ₹1,212.00 ₹1,213.80 -0.02% 383,355
09:30 ₹1,213.80 ₹1,215.70 ₹1,213.30 ₹1,214.90 +0.09% 389,741
09:35 ₹1,214.80 ₹1,214.80 ₹1,208.20 ₹1,209.20 -0.47% 576,919
09:40 ₹1,209.20 ₹1,210.00 ₹1,209.00 ₹1,209.50 +0.02% 205,680
09:45 ₹1,209.40 ₹1,210.50 ₹1,208.80 ₹1,209.10 -0.03% 207,501
09:50 ₹1,209.00 ₹1,210.10 ₹1,208.70 ₹1,209.80 +0.06% 171,591
09:55 ₹1,209.80 ₹1,210.40 ₹1,208.90 ₹1,210.20 +0.03% 174,634
10:00 ₹1,210.10 ₹1,210.50 ₹1,209.30 ₹1,209.50 -0.06% 159,407
10:05 ₹1,209.50 ₹1,209.90 ₹1,208.90 ₹1,208.90 -0.05% 118,169
10:10 ₹1,208.80 ₹1,211.40 ₹1,208.70 ₹1,210.50 +0.13% 121,797
10:15 ₹1,210.60 ₹1,210.60 ₹1,209.00 ₹1,210.40 -0.01% 121,068
10:20 ₹1,210.60 ₹1,210.80 ₹1,209.00 ₹1,209.70 -0.06% 168,537
10:25 ₹1,209.70 ₹1,209.80 ₹1,209.10 ₹1,209.70 +0.00% 109,131
10:30 ₹1,209.70 ₹1,210.60 ₹1,209.50 ₹1,209.70 +0.00% 167,617
10:35 ₹1,209.70 ₹1,210.00 ₹1,207.30 ₹1,207.80 -0.16% 181,842
10:40 ₹1,208.00 ₹1,208.40 ₹1,206.50 ₹1,207.50 -0.02% 214,099
10:45 ₹1,207.50 ₹1,208.00 ₹1,207.10 ₹1,207.30 -0.02% 94,357
10:50 ₹1,207.30 ₹1,208.00 ₹1,207.10 ₹1,207.90 +0.05% 146,806
10:55 ₹1,207.90 ₹1,208.80 ₹1,207.90 ₹1,208.80 +0.07% 98,181
11:00 ₹1,208.80 ₹1,208.80 ₹1,207.80 ₹1,208.00 -0.07% 87,475
11:05 ₹1,207.80 ₹1,208.80 ₹1,207.80 ₹1,208.60 +0.05% 145,311
11:10 ₹1,208.60 ₹1,208.60 ₹1,207.30 ₹1,207.30 -0.11% 96,998
11:15 ₹1,207.50 ₹1,207.50 ₹1,205.40 ₹1,205.90 -0.12% 221,121
11:20 ₹1,206.00 ₹1,206.80 ₹1,205.90 ₹1,206.70 +0.07% 88,959
11:25 ₹1,206.70 ₹1,208.20 ₹1,206.60 ₹1,208.20 +0.12% 125,767
11:30 ₹1,208.20 ₹1,209.20 ₹1,208.00 ₹1,208.10 -0.01% 144,852
11:35 ₹1,208.10 ₹1,209.40 ₹1,208.00 ₹1,209.00 +0.07% 167,171
11:40 ₹1,208.80 ₹1,209.30 ₹1,208.20 ₹1,208.30 -0.06% 107,608
11:45 ₹1,208.20 ₹1,209.00 ₹1,207.80 ₹1,208.10 -0.02% 134,865
11:50 ₹1,208.10 ₹1,208.20 ₹1,207.20 ₹1,207.50 -0.05% 92,227
11:55 ₹1,207.40 ₹1,207.40 ₹1,206.00 ₹1,206.80 -0.06% 151,277
12:00 ₹1,206.70 ₹1,207.50 ₹1,206.30 ₹1,207.10 +0.02% 169,834
12:05 ₹1,206.80 ₹1,208.50 ₹1,206.80 ₹1,208.30 +0.10% 157,215
12:10 ₹1,208.40 ₹1,208.50 ₹1,207.40 ₹1,208.20 -0.01% 121,334
12:15 ₹1,208.20 ₹1,208.20 ₹1,207.70 ₹1,208.10 -0.01% 82,494
12:20 ₹1,208.10 ₹1,208.20 ₹1,208.00 ₹1,208.10 +0.00% 82,925
12:25 ₹1,208.10 ₹1,208.20 ₹1,207.40 ₹1,208.10 +0.00% 157,735
12:30 ₹1,208.10 ₹1,208.20 ₹1,207.00 ₹1,207.10 -0.08% 190,224
12:35 ₹1,207.10 ₹1,207.10 ₹1,207.00 ₹1,207.10 +0.00% 55,959
12:40 ₹1,207.10 ₹1,208.10 ₹1,207.00 ₹1,208.10 +0.08% 123,886
12:45 ₹1,208.10 ₹1,208.10 ₹1,206.90 ₹1,207.10 -0.08% 149,427
12:50 ₹1,207.10 ₹1,207.30 ₹1,205.60 ₹1,206.00 -0.09% 110,601
12:55 ₹1,206.00 ₹1,206.10 ₹1,205.00 ₹1,205.70 -0.02% 172,048
13:00 ₹1,205.70 ₹1,205.70 ₹1,204.90 ₹1,205.00 -0.06% 137,815
13:05 ₹1,205.00 ₹1,205.00 ₹1,204.10 ₹1,204.60 -0.03% 117,544
13:10 ₹1,204.60 ₹1,205.90 ₹1,204.60 ₹1,205.20 +0.05% 121,354
13:15 ₹1,205.20 ₹1,205.20 ₹1,202.40 ₹1,204.30 -0.07% 348,671
13:20 ₹1,204.30 ₹1,204.40 ₹1,203.70 ₹1,204.30 +0.00% 147,190
13:25 ₹1,204.30 ₹1,205.40 ₹1,204.20 ₹1,205.10 +0.07% 142,764
13:30 ₹1,205.10 ₹1,205.40 ₹1,204.30 ₹1,205.10 +0.00% 130,845
13:35 ₹1,205.00 ₹1,205.30 ₹1,205.00 ₹1,205.20 +0.01% 70,182
13:40 ₹1,205.20 ₹1,205.40 ₹1,204.20 ₹1,204.30 -0.07% 128,231
13:45 ₹1,204.30 ₹1,204.30 ₹1,203.60 ₹1,203.90 -0.03% 69,293
13:50 ₹1,203.90 ₹1,204.30 ₹1,202.50 ₹1,202.50 -0.12% 408,003
13:55 ₹1,202.50 ₹1,203.20 ₹1,202.30 ₹1,202.90 +0.03% 116,599
14:00 ₹1,203.00 ₹1,203.00 ₹1,202.00 ₹1,202.50 -0.03% 127,576
14:05 ₹1,202.50 ₹1,202.50 ₹1,201.80 ₹1,202.10 -0.03% 126,129
14:10 ₹1,202.20 ₹1,202.90 ₹1,201.70 ₹1,201.80 -0.02% 152,791
14:15 ₹1,202.00 ₹1,202.00 ₹1,200.00 ₹1,200.40 -0.12% 443,040
14:20 ₹1,200.50 ₹1,201.20 ₹1,200.00 ₹1,200.30 -0.01% 224,529
14:25 ₹1,200.30 ₹1,200.60 ₹1,199.00 ₹1,199.20 -0.09% 141,064
14:30 ₹1,199.20 ₹1,200.10 ₹1,198.40 ₹1,198.70 -0.04% 180,747
14:35 ₹1,198.70 ₹1,198.80 ₹1,198.00 ₹1,198.20 -0.04% 188,411
14:40 ₹1,198.30 ₹1,199.00 ₹1,198.00 ₹1,198.90 +0.06% 199,051
14:45 ₹1,198.90 ₹1,199.10 ₹1,198.10 ₹1,199.10 +0.02% 208,311
14:50 ₹1,199.10 ₹1,199.50 ₹1,198.50 ₹1,198.80 -0.03% 284,745
14:55 ₹1,199.00 ₹1,199.00 ₹1,198.50 ₹1,198.80 +0.00% 202,155
15:00 ₹1,198.80 ₹1,198.90 ₹1,198.10 ₹1,198.60 -0.02% 328,179
15:05 ₹1,198.50 ₹1,198.80 ₹1,197.00 ₹1,197.80 -0.07% 558,145
15:10 ₹1,197.80 ₹1,199.50 ₹1,197.70 ₹1,198.90 +0.09% 485,018
15:15 ₹1,198.90 ₹1,198.90 ₹1,198.90 ₹1,198.90 +0.00% 101
15:29 ₹1,197.60 ₹1,197.60 ₹1,197.60 ₹1,197.60 -0.11% 13,113,555
15:50 ₹1,197.60 ₹1,197.60 ₹1,197.60 ₹1,197.60 +0.00% 8,365
15:55 ₹1,197.60 ₹1,197.60 ₹1,197.60 ₹1,197.60 +0.00% 881