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.

29 Sep 2026

exchange daily bar: O ₹1,193.80 · H ₹1,198.30 · L ₹1,181.80 · C ₹1,182.00
Open ₹1,195.20 High ₹1,198.30 Low ₹1,181.80 Close ₹1,182.00 ▼ -1.10% in the session
1,1981,1901,18209:1510:0011:0012:0013:0014:0015:0015:5609:15 · O 1,195 · H 1,198 · L 1,192 · C 1,19509:20 · O 1,195 · H 1,196 · L 1,194 · C 1,19409:25 · O 1,194 · H 1,194 · L 1,190 · C 1,19009:30 · O 1,190 · H 1,191 · L 1,187 · C 1,18809:35 · O 1,188 · H 1,188 · L 1,182 · C 1,18309:40 · O 1,184 · H 1,188 · L 1,183 · C 1,18709:45 · O 1,187 · H 1,188 · L 1,186 · C 1,18609:50 · O 1,186 · H 1,187 · L 1,185 · C 1,18709:55 · O 1,187 · H 1,187 · L 1,186 · C 1,18610:00 · O 1,186 · H 1,187 · L 1,184 · C 1,18510:05 · O 1,185 · H 1,186 · L 1,185 · C 1,18610:10 · O 1,186 · H 1,186 · L 1,184 · C 1,18510:15 · O 1,185 · H 1,187 · L 1,185 · C 1,18710:20 · O 1,187 · H 1,187 · L 1,186 · C 1,18610:25 · O 1,186 · H 1,188 · L 1,186 · C 1,18710:30 · O 1,187 · H 1,188 · L 1,186 · C 1,18710:35 · O 1,187 · H 1,187 · L 1,186 · C 1,18710:40 · O 1,187 · H 1,190 · L 1,187 · C 1,18910:45 · O 1,189 · H 1,189 · L 1,189 · C 1,18910:50 · O 1,189 · H 1,190 · L 1,189 · C 1,19010:55 · O 1,190 · H 1,192 · L 1,190 · C 1,19011:00 · O 1,191 · H 1,191 · L 1,188 · C 1,18811:05 · O 1,188 · H 1,189 · L 1,187 · C 1,18911:10 · O 1,189 · H 1,193 · L 1,189 · C 1,19211:15 · O 1,192 · H 1,192 · L 1,190 · C 1,19111:20 · O 1,191 · H 1,192 · L 1,191 · C 1,19211:25 · O 1,192 · H 1,194 · L 1,191 · C 1,19411:30 · O 1,194 · H 1,196 · L 1,194 · C 1,19511:35 · O 1,195 · H 1,195 · L 1,193 · C 1,19411:40 · O 1,194 · H 1,196 · L 1,193 · C 1,19311:45 · O 1,193 · H 1,195 · L 1,193 · C 1,19511:50 · O 1,195 · H 1,195 · L 1,193 · C 1,19411:55 · O 1,194 · H 1,195 · L 1,193 · C 1,19512:00 · O 1,195 · H 1,196 · L 1,194 · C 1,19512:05 · O 1,195 · H 1,196 · L 1,195 · C 1,19612:10 · O 1,196 · H 1,196 · L 1,196 · C 1,19612:15 · O 1,196 · H 1,196 · L 1,195 · C 1,19612:20 · O 1,196 · H 1,196 · L 1,195 · C 1,19612:25 · O 1,195 · H 1,196 · L 1,192 · C 1,19312:30 · O 1,193 · H 1,193 · L 1,190 · C 1,19212:35 · O 1,192 · H 1,193 · L 1,192 · C 1,19312:40 · O 1,193 · H 1,193 · L 1,192 · C 1,19312:45 · O 1,193 · H 1,193 · L 1,190 · C 1,19112:50 · O 1,190 · H 1,192 · L 1,190 · C 1,19112:55 · O 1,191 · H 1,193 · L 1,191 · C 1,19313:00 · O 1,193 · H 1,194 · L 1,193 · C 1,19313:05 · O 1,193 · H 1,194 · L 1,192 · C 1,19413:10 · O 1,194 · H 1,194 · L 1,192 · C 1,19313:15 · O 1,193 · H 1,193 · L 1,190 · C 1,19113:20 · O 1,191 · H 1,191 · L 1,189 · C 1,18913:25 · O 1,189 · H 1,190 · L 1,189 · C 1,18913:30 · O 1,189 · H 1,190 · L 1,189 · C 1,19013:35 · O 1,190 · H 1,190 · L 1,188 · C 1,18913:40 · O 1,189 · H 1,190 · L 1,188 · C 1,18913:45 · O 1,189 · H 1,189 · L 1,189 · C 1,18913:50 · O 1,189 · H 1,190 · L 1,189 · C 1,18913:55 · O 1,189 · H 1,189 · L 1,188 · C 1,18914:00 · O 1,189 · H 1,190 · L 1,188 · C 1,18914:05 · O 1,189 · H 1,191 · L 1,189 · C 1,19014:10 · O 1,190 · H 1,191 · L 1,190 · C 1,19114:15 · O 1,191 · H 1,193 · L 1,191 · C 1,19114:20 · O 1,191 · H 1,192 · L 1,190 · C 1,19014:25 · O 1,190 · H 1,190 · L 1,189 · C 1,19014:30 · O 1,190 · H 1,192 · L 1,189 · C 1,18914:35 · O 1,189 · H 1,190 · L 1,189 · C 1,19014:40 · O 1,190 · H 1,190 · L 1,189 · C 1,18914:45 · O 1,189 · H 1,190 · L 1,189 · C 1,18914:50 · O 1,189 · H 1,190 · L 1,189 · C 1,18914:55 · O 1,189 · H 1,189 · L 1,187 · C 1,18715:00 · O 1,187 · H 1,188 · L 1,186 · C 1,18715:05 · O 1,187 · H 1,188 · L 1,187 · C 1,18815:10 · O 1,189 · H 1,190 · L 1,187 · C 1,18715:15 · O 1,188 · H 1,188 · L 1,188 · C 1,18815:29 · O 1,182 · H 1,182 · L 1,182 · C 1,18215:50 · O 1,182 · H 1,182 · L 1,182 · C 1,18215:56 · O 1,182 · H 1,182 · L 1,182 · C 1,182
1,1981,1901,18209:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,195 · H 1,198 · L 1,190 · C 1,19009:30 · O 1,190 · H 1,191 · L 1,182 · C 1,18709:45 · O 1,187 · H 1,188 · L 1,185 · C 1,18610:00 · O 1,186 · H 1,187 · L 1,184 · C 1,18510:15 · O 1,185 · H 1,188 · L 1,185 · C 1,18710:30 · O 1,187 · H 1,190 · L 1,186 · C 1,18910:45 · O 1,189 · H 1,192 · L 1,189 · C 1,19011:00 · O 1,191 · H 1,193 · L 1,187 · C 1,19211:15 · O 1,192 · H 1,194 · L 1,190 · C 1,19411:30 · O 1,194 · H 1,196 · L 1,193 · C 1,19311:45 · O 1,193 · H 1,195 · L 1,193 · C 1,19512:00 · O 1,195 · H 1,196 · L 1,194 · C 1,19612:15 · O 1,196 · H 1,196 · L 1,192 · C 1,19312:30 · O 1,193 · H 1,193 · L 1,190 · C 1,19312:45 · O 1,193 · H 1,193 · L 1,190 · C 1,19313:00 · O 1,193 · H 1,194 · L 1,192 · C 1,19313:15 · O 1,193 · H 1,193 · L 1,189 · C 1,18913:30 · O 1,189 · H 1,190 · L 1,188 · C 1,18913:45 · O 1,189 · H 1,190 · L 1,188 · C 1,18914:00 · O 1,189 · H 1,191 · L 1,188 · C 1,19114:15 · O 1,191 · H 1,193 · L 1,189 · C 1,19014:30 · O 1,190 · H 1,192 · L 1,189 · C 1,18914:45 · O 1,189 · H 1,190 · L 1,187 · C 1,18715:00 · O 1,187 · H 1,190 · L 1,186 · C 1,18715:15 · O 1,188 · H 1,188 · L 1,182 · C 1,18215:45 · O 1,182 · H 1,182 · L 1,182 · C 1,182

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 ₹1,195.20 ₹1,198.30 ₹1,192.40 ₹1,194.80 — 593,677
09:20 ₹1,194.50 ₹1,195.90 ₹1,193.60 ₹1,194.20 -0.05% 247,051
09:25 ₹1,194.20 ₹1,194.30 ₹1,190.00 ₹1,190.10 -0.34% 365,011
09:30 ₹1,190.00 ₹1,190.80 ₹1,187.30 ₹1,187.70 -0.20% 509,208
09:35 ₹1,187.80 ₹1,187.80 ₹1,181.80 ₹1,183.40 -0.36% 810,340
09:40 ₹1,184.00 ₹1,187.50 ₹1,183.40 ₹1,186.60 +0.27% 547,978
09:45 ₹1,186.70 ₹1,187.80 ₹1,185.70 ₹1,186.20 -0.03% 325,721
09:50 ₹1,186.10 ₹1,187.10 ₹1,185.10 ₹1,187.10 +0.08% 298,842
09:55 ₹1,187.10 ₹1,187.40 ₹1,185.60 ₹1,186.10 -0.08% 192,892
10:00 ₹1,186.20 ₹1,186.50 ₹1,183.50 ₹1,184.70 -0.12% 178,010
10:05 ₹1,184.70 ₹1,186.10 ₹1,184.50 ₹1,185.80 +0.09% 215,418
10:10 ₹1,185.80 ₹1,185.80 ₹1,184.00 ₹1,184.90 -0.08% 142,399
10:15 ₹1,185.30 ₹1,187.00 ₹1,185.30 ₹1,186.80 +0.16% 325,413
10:20 ₹1,186.80 ₹1,187.00 ₹1,185.70 ₹1,186.30 -0.04% 167,462
10:25 ₹1,186.20 ₹1,187.80 ₹1,186.20 ₹1,187.40 +0.09% 254,331
10:30 ₹1,187.30 ₹1,187.50 ₹1,185.60 ₹1,186.50 -0.08% 129,994
10:35 ₹1,186.80 ₹1,187.00 ₹1,185.60 ₹1,186.70 +0.02% 116,033
10:40 ₹1,186.70 ₹1,189.50 ₹1,186.50 ₹1,189.00 +0.19% 202,892
10:45 ₹1,189.00 ₹1,189.00 ₹1,188.50 ₹1,188.70 -0.03% 97,334
10:50 ₹1,188.60 ₹1,190.20 ₹1,188.60 ₹1,189.90 +0.10% 136,811
10:55 ₹1,189.90 ₹1,191.70 ₹1,189.70 ₹1,190.10 +0.02% 178,867
11:00 ₹1,190.80 ₹1,190.80 ₹1,187.60 ₹1,188.00 -0.18% 228,954
11:05 ₹1,188.00 ₹1,189.30 ₹1,187.20 ₹1,188.80 +0.07% 182,269
11:10 ₹1,189.00 ₹1,192.80 ₹1,188.60 ₹1,191.90 +0.26% 353,569
11:15 ₹1,191.70 ₹1,192.20 ₹1,190.10 ₹1,191.20 -0.06% 208,259
11:20 ₹1,191.30 ₹1,192.30 ₹1,191.20 ₹1,191.50 +0.03% 215,509
11:25 ₹1,191.50 ₹1,194.00 ₹1,191.30 ₹1,194.00 +0.21% 214,037
11:30 ₹1,194.10 ₹1,195.80 ₹1,193.50 ₹1,195.20 +0.10% 303,853
11:35 ₹1,195.10 ₹1,195.10 ₹1,193.10 ₹1,193.80 -0.12% 186,725
11:40 ₹1,193.90 ₹1,195.90 ₹1,193.10 ₹1,193.30 -0.04% 179,536
11:45 ₹1,193.00 ₹1,194.70 ₹1,193.00 ₹1,194.50 +0.10% 146,606
11:50 ₹1,194.50 ₹1,194.60 ₹1,193.10 ₹1,194.10 -0.03% 118,283
11:55 ₹1,193.90 ₹1,195.00 ₹1,193.40 ₹1,194.50 +0.03% 183,098
12:00 ₹1,194.70 ₹1,195.80 ₹1,194.00 ₹1,195.30 +0.07% 164,036
12:05 ₹1,195.30 ₹1,196.20 ₹1,195.00 ₹1,196.10 +0.07% 283,220
12:10 ₹1,196.00 ₹1,196.40 ₹1,195.70 ₹1,196.00 -0.01% 156,298
12:15 ₹1,196.00 ₹1,196.20 ₹1,194.90 ₹1,195.70 -0.03% 159,926
12:20 ₹1,195.70 ₹1,196.40 ₹1,195.20 ₹1,195.60 -0.01% 139,355
12:25 ₹1,195.40 ₹1,196.10 ₹1,192.40 ₹1,192.90 -0.23% 232,822
12:30 ₹1,192.90 ₹1,192.90 ₹1,190.30 ₹1,191.70 -0.10% 267,702
12:35 ₹1,191.80 ₹1,193.10 ₹1,191.70 ₹1,193.10 +0.12% 109,567
12:40 ₹1,193.10 ₹1,193.40 ₹1,192.10 ₹1,192.70 -0.03% 98,278
12:45 ₹1,192.70 ₹1,192.70 ₹1,190.00 ₹1,190.60 -0.18% 180,788
12:50 ₹1,190.30 ₹1,192.00 ₹1,190.30 ₹1,191.20 +0.05% 190,997
12:55 ₹1,191.40 ₹1,193.10 ₹1,190.90 ₹1,192.80 +0.13% 140,654
13:00 ₹1,193.00 ₹1,194.40 ₹1,192.90 ₹1,193.10 +0.03% 133,221
13:05 ₹1,193.10 ₹1,194.10 ₹1,192.30 ₹1,193.90 +0.07% 192,946
13:10 ₹1,194.00 ₹1,194.10 ₹1,192.30 ₹1,192.60 -0.11% 168,721
13:15 ₹1,192.90 ₹1,192.90 ₹1,190.20 ₹1,190.50 -0.18% 187,418
13:20 ₹1,190.50 ₹1,190.50 ₹1,188.50 ₹1,189.20 -0.11% 246,828
13:25 ₹1,189.00 ₹1,189.50 ₹1,188.60 ₹1,188.90 -0.03% 126,261
13:30 ₹1,189.10 ₹1,190.00 ₹1,188.60 ₹1,189.60 +0.06% 124,239
13:35 ₹1,189.60 ₹1,189.70 ₹1,187.80 ₹1,188.90 -0.06% 184,270
13:40 ₹1,188.90 ₹1,189.50 ₹1,188.10 ₹1,188.50 -0.03% 102,644
13:45 ₹1,188.70 ₹1,189.40 ₹1,188.50 ₹1,189.20 +0.06% 107,789
13:50 ₹1,189.30 ₹1,189.80 ₹1,188.90 ₹1,189.00 -0.02% 115,711
13:55 ₹1,189.00 ₹1,189.30 ₹1,188.30 ₹1,188.80 -0.02% 121,229
14:00 ₹1,188.90 ₹1,189.70 ₹1,187.60 ₹1,189.40 +0.05% 184,244
14:05 ₹1,189.40 ₹1,190.70 ₹1,189.20 ₹1,190.20 +0.07% 166,979
14:10 ₹1,190.10 ₹1,191.30 ₹1,189.70 ₹1,191.10 +0.08% 234,413
14:15 ₹1,190.60 ₹1,192.50 ₹1,190.60 ₹1,191.30 +0.02% 205,814
14:20 ₹1,191.20 ₹1,191.50 ₹1,189.50 ₹1,190.00 -0.11% 130,970
14:25 ₹1,189.70 ₹1,190.40 ₹1,189.00 ₹1,189.70 -0.03% 145,124
14:30 ₹1,189.70 ₹1,191.90 ₹1,188.60 ₹1,189.00 -0.06% 202,749
14:35 ₹1,189.10 ₹1,190.30 ₹1,189.00 ₹1,190.20 +0.10% 128,356
14:40 ₹1,190.10 ₹1,190.20 ₹1,188.80 ₹1,189.40 -0.07% 135,252
14:45 ₹1,189.20 ₹1,189.90 ₹1,188.80 ₹1,189.20 -0.02% 173,742
14:50 ₹1,189.20 ₹1,190.00 ₹1,188.60 ₹1,188.90 -0.03% 250,764
14:55 ₹1,188.90 ₹1,189.40 ₹1,186.60 ₹1,187.00 -0.16% 355,526
15:00 ₹1,187.30 ₹1,187.90 ₹1,186.10 ₹1,186.60 -0.03% 401,398
15:05 ₹1,186.60 ₹1,188.40 ₹1,186.50 ₹1,188.20 +0.13% 494,264
15:10 ₹1,188.70 ₹1,189.80 ₹1,187.40 ₹1,187.40 -0.07% 529,750
15:15 ₹1,188.00 ₹1,188.00 ₹1,188.00 ₹1,188.00 +0.05% 5,408
15:29 ₹1,182.00 ₹1,182.00 ₹1,182.00 ₹1,182.00 -0.51% 16,192,402
15:50 ₹1,182.00 ₹1,182.00 ₹1,182.00 ₹1,182.00 +0.00% 20,705
15:56 ₹1,182.00 ₹1,182.00 ₹1,182.00 ₹1,182.00 +0.00% 85,300