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.

30 Sep 2026

exchange daily bar: O ₹1,182.00 · H ₹1,196.50 · L ₹1,181.70 · C ₹1,187.00
Open ₹1,181.70 High ₹1,196.50 Low ₹1,181.70 Close ₹1,187.00 ▲ +0.45% in the session
1,1971,1891,18209:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,182 · H 1,191 · L 1,182 · C 1,19009:20 · O 1,190 · H 1,194 · L 1,190 · C 1,19409:25 · O 1,195 · H 1,197 · L 1,193 · C 1,19309:30 · O 1,193 · H 1,193 · L 1,191 · C 1,19209:35 · O 1,192 · H 1,194 · L 1,192 · C 1,19309:40 · O 1,193 · H 1,193 · L 1,192 · C 1,19309:45 · O 1,193 · H 1,194 · L 1,191 · C 1,19109:50 · O 1,191 · H 1,192 · L 1,190 · C 1,19209:55 · O 1,192 · H 1,192 · L 1,191 · C 1,19110:00 · O 1,191 · H 1,191 · L 1,190 · C 1,19010:05 · O 1,190 · H 1,192 · L 1,190 · C 1,19110:10 · O 1,191 · H 1,192 · L 1,191 · C 1,19210:15 · O 1,192 · H 1,193 · L 1,192 · C 1,19310:20 · O 1,193 · H 1,194 · L 1,192 · C 1,19210:25 · O 1,192 · H 1,194 · L 1,192 · C 1,19410:30 · O 1,194 · H 1,194 · L 1,190 · C 1,19110:35 · O 1,191 · H 1,193 · L 1,190 · C 1,19210:40 · O 1,193 · H 1,194 · L 1,191 · C 1,19210:45 · O 1,192 · H 1,192 · L 1,190 · C 1,19210:50 · O 1,191 · H 1,191 · L 1,191 · C 1,19110:55 · O 1,191 · H 1,191 · L 1,188 · C 1,18911:00 · O 1,188 · H 1,191 · L 1,188 · C 1,19011:05 · O 1,190 · H 1,191 · L 1,190 · C 1,19011:10 · O 1,190 · H 1,190 · L 1,189 · C 1,18911:15 · O 1,189 · H 1,190 · L 1,188 · C 1,18911:20 · O 1,189 · H 1,190 · L 1,189 · C 1,18911:25 · O 1,189 · H 1,193 · L 1,189 · C 1,19211:30 · O 1,191 · H 1,192 · L 1,190 · C 1,19111:35 · O 1,191 · H 1,192 · L 1,190 · C 1,19011:40 · O 1,190 · H 1,193 · L 1,190 · C 1,19211:45 · O 1,192 · H 1,194 · L 1,192 · C 1,19411:50 · O 1,194 · H 1,194 · L 1,192 · C 1,19211:55 · O 1,192 · H 1,194 · L 1,192 · C 1,19312:00 · O 1,193 · H 1,194 · L 1,193 · C 1,19312:05 · O 1,193 · H 1,193 · L 1,192 · C 1,19212:10 · O 1,193 · H 1,193 · L 1,191 · C 1,19112:15 · O 1,191 · H 1,191 · L 1,190 · C 1,19012:20 · O 1,190 · H 1,193 · L 1,190 · C 1,19212:25 · O 1,192 · H 1,193 · L 1,192 · C 1,19212:30 · O 1,192 · H 1,192 · L 1,192 · C 1,19212:35 · O 1,192 · H 1,193 · L 1,192 · C 1,19212:40 · O 1,192 · H 1,193 · L 1,192 · C 1,19212:45 · O 1,192 · H 1,195 · L 1,192 · C 1,19412:50 · O 1,194 · H 1,194 · L 1,192 · C 1,19212:55 · O 1,192 · H 1,193 · L 1,192 · C 1,19313:00 · O 1,193 · H 1,193 · L 1,192 · C 1,19313:05 · O 1,193 · H 1,194 · L 1,193 · C 1,19313:10 · O 1,193 · H 1,194 · L 1,193 · C 1,19313:15 · O 1,193 · H 1,194 · L 1,193 · C 1,19413:20 · O 1,194 · H 1,194 · L 1,194 · C 1,19413:25 · O 1,194 · H 1,194 · L 1,193 · C 1,19313:30 · O 1,193 · H 1,194 · L 1,193 · C 1,19413:35 · O 1,194 · H 1,194 · L 1,193 · C 1,19313:40 · O 1,193 · H 1,193 · L 1,190 · C 1,19013:45 · O 1,190 · H 1,190 · L 1,188 · C 1,18813:50 · O 1,188 · H 1,190 · L 1,188 · C 1,19013:55 · O 1,190 · H 1,192 · L 1,190 · C 1,19114:00 · O 1,191 · H 1,191 · L 1,190 · C 1,19114:05 · O 1,191 · H 1,191 · L 1,190 · C 1,19014:10 · O 1,189 · H 1,190 · L 1,189 · C 1,18914:15 · O 1,189 · H 1,189 · L 1,188 · C 1,18914:20 · O 1,189 · H 1,189 · L 1,186 · C 1,18814:25 · O 1,188 · H 1,188 · L 1,186 · C 1,18714:30 · O 1,187 · H 1,187 · L 1,186 · C 1,18714:35 · O 1,187 · H 1,187 · L 1,185 · C 1,18514:40 · O 1,185 · H 1,186 · L 1,183 · C 1,18414:45 · O 1,184 · H 1,188 · L 1,184 · C 1,18714:50 · O 1,187 · H 1,189 · L 1,186 · C 1,18814:55 · O 1,188 · H 1,189 · L 1,187 · C 1,18815:00 · O 1,188 · H 1,191 · L 1,188 · C 1,19015:05 · O 1,190 · H 1,190 · L 1,188 · C 1,18915:10 · O 1,189 · H 1,189 · L 1,186 · C 1,18615:15 · O 1,186 · H 1,186 · L 1,186 · C 1,18615:28 · O 1,187 · H 1,187 · L 1,187 · C 1,18715:50 · O 1,187 · H 1,187 · L 1,187 · C 1,18715:55 · O 1,187 · H 1,187 · L 1,187 · C 1,187
1,1971,1891,18209:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,182 · H 1,197 · L 1,182 · C 1,19309:30 · O 1,193 · H 1,194 · L 1,191 · C 1,19309:45 · O 1,193 · H 1,194 · L 1,190 · C 1,19110:00 · O 1,191 · H 1,192 · L 1,190 · C 1,19210:15 · O 1,192 · H 1,194 · L 1,192 · C 1,19410:30 · O 1,194 · H 1,194 · L 1,190 · C 1,19210:45 · O 1,192 · H 1,192 · L 1,188 · C 1,18911:00 · O 1,188 · H 1,191 · L 1,188 · C 1,18911:15 · O 1,189 · H 1,193 · L 1,188 · C 1,19211:30 · O 1,191 · H 1,193 · L 1,190 · C 1,19211:45 · O 1,192 · H 1,194 · L 1,192 · C 1,19312:00 · O 1,193 · H 1,194 · L 1,191 · C 1,19112:15 · O 1,191 · H 1,193 · L 1,190 · C 1,19212:30 · O 1,192 · H 1,193 · L 1,192 · C 1,19212:45 · O 1,192 · H 1,195 · L 1,192 · C 1,19313:00 · O 1,193 · H 1,194 · L 1,192 · C 1,19313:15 · O 1,193 · H 1,194 · L 1,193 · C 1,19313:30 · O 1,193 · H 1,194 · L 1,190 · C 1,19013:45 · O 1,190 · H 1,192 · L 1,188 · C 1,19114:00 · O 1,191 · H 1,191 · L 1,189 · C 1,18914:15 · O 1,189 · H 1,189 · L 1,186 · C 1,18714:30 · O 1,187 · H 1,187 · L 1,183 · C 1,18414:45 · O 1,184 · H 1,189 · L 1,184 · C 1,18815:00 · O 1,188 · H 1,191 · L 1,186 · C 1,18615:15 · O 1,186 · H 1,187 · L 1,186 · C 1,18715:45 · O 1,187 · H 1,187 · L 1,187 · C 1,187

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 ₹1,181.70 ₹1,190.60 ₹1,181.70 ₹1,190.40 — 960,346
09:20 ₹1,190.00 ₹1,194.00 ₹1,189.60 ₹1,194.00 +0.30% 476,858
09:25 ₹1,194.50 ₹1,196.50 ₹1,192.50 ₹1,192.80 -0.10% 425,824
09:30 ₹1,192.80 ₹1,192.80 ₹1,191.20 ₹1,192.20 -0.05% 206,829
09:35 ₹1,192.20 ₹1,193.50 ₹1,191.50 ₹1,192.80 +0.05% 195,317
09:40 ₹1,192.80 ₹1,193.30 ₹1,192.40 ₹1,192.80 +0.00% 128,538
09:45 ₹1,192.90 ₹1,193.90 ₹1,191.10 ₹1,191.10 -0.14% 194,234
09:50 ₹1,191.10 ₹1,192.00 ₹1,189.70 ₹1,192.00 +0.08% 162,710
09:55 ₹1,192.30 ₹1,192.30 ₹1,190.60 ₹1,191.40 -0.05% 158,587
10:00 ₹1,191.40 ₹1,191.40 ₹1,190.00 ₹1,190.40 -0.08% 114,694
10:05 ₹1,190.40 ₹1,192.20 ₹1,190.30 ₹1,190.80 +0.03% 109,603
10:10 ₹1,190.80 ₹1,192.00 ₹1,190.80 ₹1,192.00 +0.10% 90,725
10:15 ₹1,192.10 ₹1,192.90 ₹1,191.50 ₹1,192.90 +0.08% 124,735
10:20 ₹1,192.80 ₹1,193.80 ₹1,192.10 ₹1,192.40 -0.04% 159,907
10:25 ₹1,192.40 ₹1,193.90 ₹1,192.40 ₹1,193.60 +0.10% 144,770
10:30 ₹1,193.60 ₹1,193.60 ₹1,190.00 ₹1,190.60 -0.25% 171,359
10:35 ₹1,190.60 ₹1,192.70 ₹1,190.30 ₹1,192.40 +0.15% 177,262
10:40 ₹1,192.60 ₹1,193.50 ₹1,191.40 ₹1,191.70 -0.06% 172,124
10:45 ₹1,191.60 ₹1,191.80 ₹1,190.30 ₹1,191.50 -0.02% 157,747
10:50 ₹1,191.40 ₹1,191.40 ₹1,190.60 ₹1,190.60 -0.08% 84,430
10:55 ₹1,190.70 ₹1,191.10 ₹1,188.40 ₹1,188.50 -0.18% 163,240
11:00 ₹1,188.40 ₹1,190.70 ₹1,188.30 ₹1,190.10 +0.13% 114,233
11:05 ₹1,190.10 ₹1,191.40 ₹1,189.60 ₹1,190.00 -0.01% 137,403
11:10 ₹1,190.10 ₹1,190.30 ₹1,189.00 ₹1,189.10 -0.08% 78,662
11:15 ₹1,189.10 ₹1,189.70 ₹1,188.20 ₹1,189.20 +0.01% 120,187
11:20 ₹1,188.90 ₹1,189.50 ₹1,188.90 ₹1,189.20 +0.00% 92,019
11:25 ₹1,189.30 ₹1,192.50 ₹1,189.20 ₹1,191.60 +0.20% 240,112
11:30 ₹1,191.30 ₹1,191.60 ₹1,190.10 ₹1,191.10 -0.04% 66,612
11:35 ₹1,191.20 ₹1,191.60 ₹1,190.10 ₹1,190.30 -0.07% 76,788
11:40 ₹1,190.20 ₹1,192.50 ₹1,190.00 ₹1,191.90 +0.13% 105,188
11:45 ₹1,192.00 ₹1,194.10 ₹1,191.90 ₹1,193.60 +0.14% 89,472
11:50 ₹1,193.60 ₹1,193.80 ₹1,191.70 ₹1,191.90 -0.14% 105,940
11:55 ₹1,191.90 ₹1,193.50 ₹1,191.80 ₹1,192.50 +0.05% 132,877
12:00 ₹1,192.90 ₹1,194.40 ₹1,192.50 ₹1,192.50 +0.00% 198,105
12:05 ₹1,192.60 ₹1,192.80 ₹1,191.50 ₹1,192.40 -0.01% 73,001
12:10 ₹1,192.50 ₹1,192.60 ₹1,190.50 ₹1,190.80 -0.13% 209,643
12:15 ₹1,190.90 ₹1,191.20 ₹1,189.60 ₹1,190.20 -0.05% 174,569
12:20 ₹1,190.20 ₹1,192.50 ₹1,190.20 ₹1,191.60 +0.12% 83,372
12:25 ₹1,191.70 ₹1,192.50 ₹1,191.50 ₹1,191.90 +0.03% 58,796
12:30 ₹1,192.00 ₹1,192.10 ₹1,191.60 ₹1,191.70 -0.02% 66,516
12:35 ₹1,191.70 ₹1,193.30 ₹1,191.70 ₹1,192.00 +0.03% 67,727
12:40 ₹1,192.10 ₹1,192.70 ₹1,191.90 ₹1,192.00 +0.00% 49,613
12:45 ₹1,192.00 ₹1,194.80 ₹1,192.00 ₹1,193.80 +0.15% 135,514
12:50 ₹1,193.80 ₹1,193.80 ₹1,192.30 ₹1,192.30 -0.13% 73,328
12:55 ₹1,192.30 ₹1,193.00 ₹1,191.50 ₹1,192.60 +0.03% 84,221
13:00 ₹1,192.60 ₹1,193.40 ₹1,192.20 ₹1,192.50 -0.01% 149,156
13:05 ₹1,192.50 ₹1,193.50 ₹1,192.50 ₹1,193.20 +0.06% 169,612
13:10 ₹1,193.30 ₹1,193.80 ₹1,193.00 ₹1,193.10 -0.01% 148,574
13:15 ₹1,193.10 ₹1,194.40 ₹1,193.10 ₹1,194.10 +0.08% 90,385
13:20 ₹1,194.20 ₹1,194.20 ₹1,193.50 ₹1,193.90 -0.02% 84,863
13:25 ₹1,194.00 ₹1,194.00 ₹1,192.50 ₹1,193.00 -0.08% 139,302
13:30 ₹1,193.20 ₹1,193.80 ₹1,192.90 ₹1,193.50 +0.04% 79,893
13:35 ₹1,193.50 ₹1,193.50 ₹1,192.60 ₹1,192.70 -0.07% 83,801
13:40 ₹1,192.70 ₹1,193.30 ₹1,190.20 ₹1,190.20 -0.21% 183,348
13:45 ₹1,190.00 ₹1,190.20 ₹1,187.80 ₹1,188.20 -0.17% 212,754
13:50 ₹1,188.20 ₹1,190.00 ₹1,188.10 ₹1,189.70 +0.13% 116,315
13:55 ₹1,189.70 ₹1,191.50 ₹1,189.70 ₹1,190.70 +0.08% 147,837
14:00 ₹1,190.80 ₹1,190.90 ₹1,190.00 ₹1,190.90 +0.02% 76,603
14:05 ₹1,190.90 ₹1,190.90 ₹1,189.50 ₹1,189.60 -0.11% 93,625
14:10 ₹1,189.40 ₹1,189.60 ₹1,188.60 ₹1,188.60 -0.08% 79,442
14:15 ₹1,188.50 ₹1,189.00 ₹1,188.20 ₹1,189.00 +0.03% 92,377
14:20 ₹1,188.70 ₹1,188.70 ₹1,186.40 ₹1,187.80 -0.10% 399,866
14:25 ₹1,187.50 ₹1,188.10 ₹1,185.80 ₹1,186.80 -0.08% 201,560
14:30 ₹1,186.90 ₹1,187.10 ₹1,185.50 ₹1,186.80 +0.00% 182,019
14:35 ₹1,186.70 ₹1,186.80 ₹1,184.60 ₹1,184.90 -0.16% 190,310
14:40 ₹1,184.80 ₹1,185.60 ₹1,183.10 ₹1,184.00 -0.08% 213,401
14:45 ₹1,184.00 ₹1,187.50 ₹1,183.90 ₹1,187.00 +0.25% 395,851
14:50 ₹1,187.10 ₹1,188.60 ₹1,186.30 ₹1,187.90 +0.08% 933,374
14:55 ₹1,187.80 ₹1,188.50 ₹1,186.70 ₹1,188.30 +0.03% 555,954
15:00 ₹1,188.10 ₹1,190.60 ₹1,188.10 ₹1,189.80 +0.13% 710,871
15:05 ₹1,189.70 ₹1,189.90 ₹1,188.10 ₹1,188.70 -0.09% 917,879
15:10 ₹1,188.80 ₹1,189.20 ₹1,185.50 ₹1,185.50 -0.27% 885,478
15:15 ₹1,185.70 ₹1,185.70 ₹1,185.70 ₹1,185.70 +0.02% 1,981
15:28 ₹1,187.00 ₹1,187.00 ₹1,187.00 ₹1,187.00 +0.11% 14,991,045
15:50 ₹1,187.00 ₹1,187.00 ₹1,187.00 ₹1,187.00 +0.00% 5,479
15:55 ₹1,187.00 ₹1,187.00 ₹1,187.00 ₹1,187.00 +0.00% 1,079