Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,686.70 -0.39% NIFTY BANK 55,212.00 +0.15% NIFTY IT 27,997.45 -0.49% NIFTY MIDCAP 100 59,677.35 -0.14% NIFTY SMALLCAP 100 19,550.50 +0.52% NIFTY AUTO 25,318.25 -0.88% NIFTY PHARMA 26,495.65 -0.20% NIFTY FMCG 44,958.75 -0.55%
Open as of 10:29 IST · 3 min 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.

1 Oct 2026

exchange daily bar: O ₹1,180.10 · H ₹1,183.90 · L ₹1,160.80 · C ₹1,167.70
Open ₹1,181.10 High ₹1,183.90 Low ₹1,160.80 Close ₹1,167.70 ▼ -1.13% in the session
1,1841,1721,16109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,181 · H 1,183 · L 1,177 · C 1,18009:20 · O 1,180 · H 1,180 · L 1,178 · C 1,17909:25 · O 1,179 · H 1,182 · L 1,179 · C 1,18109:30 · O 1,181 · H 1,182 · L 1,180 · C 1,18109:35 · O 1,180 · H 1,182 · L 1,180 · C 1,18209:40 · O 1,182 · H 1,183 · L 1,181 · C 1,18209:45 · O 1,182 · H 1,183 · L 1,181 · C 1,18309:50 · O 1,183 · H 1,183 · L 1,181 · C 1,18109:55 · O 1,181 · H 1,182 · L 1,180 · C 1,18210:00 · O 1,182 · H 1,183 · L 1,182 · C 1,18310:05 · O 1,183 · H 1,183 · L 1,180 · C 1,18010:10 · O 1,181 · H 1,181 · L 1,179 · C 1,18010:15 · O 1,180 · H 1,181 · L 1,179 · C 1,17910:20 · O 1,179 · H 1,180 · L 1,178 · C 1,18010:25 · O 1,180 · H 1,181 · L 1,179 · C 1,18110:30 · O 1,181 · H 1,183 · L 1,180 · C 1,18210:35 · O 1,182 · H 1,183 · L 1,181 · C 1,18110:40 · O 1,181 · H 1,182 · L 1,181 · C 1,18210:45 · O 1,182 · H 1,182 · L 1,181 · C 1,18110:50 · O 1,181 · H 1,184 · L 1,181 · C 1,18110:55 · O 1,181 · H 1,182 · L 1,180 · C 1,18111:00 · O 1,181 · H 1,181 · L 1,179 · C 1,17911:05 · O 1,179 · H 1,179 · L 1,176 · C 1,17711:10 · O 1,177 · H 1,178 · L 1,176 · C 1,17711:15 · O 1,177 · H 1,177 · L 1,176 · C 1,17711:20 · O 1,177 · H 1,177 · L 1,175 · C 1,17511:25 · O 1,176 · H 1,176 · L 1,174 · C 1,17611:30 · O 1,176 · H 1,176 · L 1,174 · C 1,17511:35 · O 1,175 · H 1,176 · L 1,175 · C 1,17511:40 · O 1,175 · H 1,176 · L 1,175 · C 1,17611:45 · O 1,176 · H 1,176 · L 1,175 · C 1,17511:50 · O 1,175 · H 1,175 · L 1,175 · C 1,17511:55 · O 1,175 · H 1,176 · L 1,174 · C 1,17512:00 · O 1,175 · H 1,176 · L 1,174 · C 1,17512:05 · O 1,175 · H 1,176 · L 1,174 · C 1,17612:10 · O 1,176 · H 1,177 · L 1,175 · C 1,17612:15 · O 1,176 · H 1,177 · L 1,175 · C 1,17512:20 · O 1,175 · H 1,175 · L 1,173 · C 1,17412:25 · O 1,174 · H 1,174 · L 1,171 · C 1,17212:30 · O 1,172 · H 1,173 · L 1,171 · C 1,17312:35 · O 1,173 · H 1,173 · L 1,172 · C 1,17312:40 · O 1,173 · H 1,174 · L 1,172 · C 1,17212:45 · O 1,172 · H 1,172 · L 1,170 · C 1,17112:50 · O 1,171 · H 1,171 · L 1,169 · C 1,17012:55 · O 1,170 · H 1,170 · L 1,167 · C 1,16913:00 · O 1,168 · H 1,171 · L 1,168 · C 1,17013:05 · O 1,170 · H 1,171 · L 1,169 · C 1,17113:10 · O 1,171 · H 1,171 · L 1,170 · C 1,17013:15 · O 1,170 · H 1,170 · L 1,168 · C 1,16813:20 · O 1,168 · H 1,169 · L 1,168 · C 1,16913:25 · O 1,169 · H 1,170 · L 1,168 · C 1,16813:30 · O 1,168 · H 1,170 · L 1,168 · C 1,17013:35 · O 1,170 · H 1,170 · L 1,169 · C 1,16913:40 · O 1,169 · H 1,170 · L 1,165 · C 1,16613:45 · O 1,167 · H 1,167 · L 1,166 · C 1,16613:50 · O 1,166 · H 1,167 · L 1,165 · C 1,16613:55 · O 1,166 · H 1,166 · L 1,163 · C 1,16314:00 · O 1,163 · H 1,163 · L 1,161 · C 1,16214:05 · O 1,162 · H 1,166 · L 1,162 · C 1,16514:10 · O 1,165 · H 1,166 · L 1,165 · C 1,16614:15 · O 1,166 · H 1,166 · L 1,164 · C 1,16414:20 · O 1,164 · H 1,165 · L 1,164 · C 1,16414:25 · O 1,165 · H 1,167 · L 1,165 · C 1,16714:30 · O 1,167 · H 1,169 · L 1,167 · C 1,16914:35 · O 1,168 · H 1,169 · L 1,167 · C 1,16814:40 · O 1,168 · H 1,168 · L 1,167 · C 1,16714:45 · O 1,167 · H 1,168 · L 1,167 · C 1,16714:50 · O 1,167 · H 1,169 · L 1,167 · C 1,16814:55 · O 1,168 · H 1,169 · L 1,167 · C 1,16715:00 · O 1,167 · H 1,168 · L 1,167 · C 1,16715:05 · O 1,167 · H 1,171 · L 1,167 · C 1,17115:10 · O 1,171 · H 1,173 · L 1,169 · C 1,17015:15 · O 1,170 · H 1,170 · L 1,170 · C 1,17015:29 · O 1,168 · H 1,168 · L 1,168 · C 1,16815:50 · O 1,168 · H 1,168 · L 1,168 · C 1,16815:55 · O 1,168 · H 1,168 · L 1,168 · C 1,168
1,1841,1721,16109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,181 · H 1,183 · L 1,177 · C 1,18109:30 · O 1,181 · H 1,183 · L 1,180 · C 1,18209:45 · O 1,182 · H 1,183 · L 1,180 · C 1,18210:00 · O 1,182 · H 1,183 · L 1,179 · C 1,18010:15 · O 1,180 · H 1,181 · L 1,178 · C 1,18110:30 · O 1,181 · H 1,183 · L 1,180 · C 1,18210:45 · O 1,182 · H 1,184 · L 1,180 · C 1,18111:00 · O 1,181 · H 1,181 · L 1,176 · C 1,17711:15 · O 1,177 · H 1,177 · L 1,174 · C 1,17611:30 · O 1,176 · H 1,176 · L 1,174 · C 1,17611:45 · O 1,176 · H 1,176 · L 1,174 · C 1,17512:00 · O 1,175 · H 1,177 · L 1,174 · C 1,17612:15 · O 1,176 · H 1,177 · L 1,171 · C 1,17212:30 · O 1,172 · H 1,174 · L 1,171 · C 1,17212:45 · O 1,172 · H 1,172 · L 1,167 · C 1,16913:00 · O 1,168 · H 1,171 · L 1,168 · C 1,17013:15 · O 1,170 · H 1,170 · L 1,168 · C 1,16813:30 · O 1,168 · H 1,170 · L 1,165 · C 1,16613:45 · O 1,167 · H 1,167 · L 1,163 · C 1,16314:00 · O 1,163 · H 1,166 · L 1,161 · C 1,16614:15 · O 1,166 · H 1,167 · L 1,164 · C 1,16714:30 · O 1,167 · H 1,169 · L 1,167 · C 1,16714:45 · O 1,167 · H 1,169 · L 1,167 · C 1,16715:00 · O 1,167 · H 1,173 · L 1,167 · C 1,17015:15 · O 1,170 · H 1,170 · L 1,168 · C 1,16815:45 · O 1,168 · H 1,168 · L 1,168 · C 1,168

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 ₹1,181.10 ₹1,182.50 ₹1,177.00 ₹1,180.20 — 743,576
09:20 ₹1,180.20 ₹1,180.40 ₹1,177.90 ₹1,178.80 -0.12% 342,956
09:25 ₹1,178.80 ₹1,181.50 ₹1,178.70 ₹1,181.20 +0.20% 227,064
09:30 ₹1,181.00 ₹1,182.00 ₹1,180.30 ₹1,180.50 -0.06% 222,074
09:35 ₹1,180.40 ₹1,181.70 ₹1,179.60 ₹1,181.70 +0.10% 171,952
09:40 ₹1,182.00 ₹1,183.00 ₹1,181.20 ₹1,182.00 +0.03% 235,743
09:45 ₹1,181.80 ₹1,182.70 ₹1,181.00 ₹1,182.70 +0.06% 172,476
09:50 ₹1,182.70 ₹1,182.70 ₹1,180.70 ₹1,181.00 -0.14% 136,098
09:55 ₹1,180.50 ₹1,182.00 ₹1,180.20 ₹1,182.00 +0.08% 134,787
10:00 ₹1,182.00 ₹1,183.00 ₹1,182.00 ₹1,182.70 +0.06% 177,407
10:05 ₹1,182.80 ₹1,183.00 ₹1,180.30 ₹1,180.40 -0.19% 171,291
10:10 ₹1,180.80 ₹1,181.10 ₹1,179.30 ₹1,179.60 -0.07% 195,362
10:15 ₹1,179.80 ₹1,180.90 ₹1,178.90 ₹1,178.90 -0.06% 163,117
10:20 ₹1,178.80 ₹1,179.50 ₹1,178.30 ₹1,179.50 +0.05% 181,207
10:25 ₹1,179.50 ₹1,180.80 ₹1,178.50 ₹1,180.80 +0.11% 220,734
10:30 ₹1,180.80 ₹1,182.70 ₹1,179.70 ₹1,181.90 +0.09% 250,625
10:35 ₹1,181.90 ₹1,182.70 ₹1,180.70 ₹1,181.40 -0.04% 169,598
10:40 ₹1,181.40 ₹1,182.40 ₹1,181.00 ₹1,182.10 +0.06% 168,662
10:45 ₹1,182.00 ₹1,182.00 ₹1,180.90 ₹1,181.20 -0.08% 105,131
10:50 ₹1,181.30 ₹1,183.90 ₹1,181.20 ₹1,181.30 +0.01% 480,369
10:55 ₹1,181.30 ₹1,181.60 ₹1,180.00 ₹1,181.10 -0.02% 193,464
11:00 ₹1,181.10 ₹1,181.10 ₹1,178.60 ₹1,179.20 -0.16% 157,763
11:05 ₹1,179.00 ₹1,179.20 ₹1,176.40 ₹1,176.80 -0.20% 275,136
11:10 ₹1,176.80 ₹1,177.50 ₹1,176.20 ₹1,177.00 +0.02% 181,081
11:15 ₹1,177.00 ₹1,177.00 ₹1,176.40 ₹1,176.60 -0.03% 125,169
11:20 ₹1,176.70 ₹1,176.70 ₹1,175.20 ₹1,175.30 -0.11% 173,128
11:25 ₹1,175.60 ₹1,175.80 ₹1,174.40 ₹1,175.60 +0.03% 325,850
11:30 ₹1,175.70 ₹1,175.90 ₹1,174.30 ₹1,175.00 -0.05% 154,757
11:35 ₹1,175.20 ₹1,176.10 ₹1,174.80 ₹1,174.80 -0.02% 121,456
11:40 ₹1,175.20 ₹1,176.30 ₹1,174.60 ₹1,175.50 +0.06% 162,823
11:45 ₹1,175.60 ₹1,175.60 ₹1,174.90 ₹1,174.90 -0.05% 106,598
11:50 ₹1,175.00 ₹1,175.30 ₹1,174.50 ₹1,174.60 -0.03% 122,092
11:55 ₹1,174.70 ₹1,175.50 ₹1,174.40 ₹1,175.10 +0.04% 118,891
12:00 ₹1,175.30 ₹1,175.90 ₹1,174.30 ₹1,174.60 -0.04% 179,697
12:05 ₹1,174.50 ₹1,176.20 ₹1,174.10 ₹1,176.00 +0.12% 233,309
12:10 ₹1,176.20 ₹1,177.30 ₹1,174.80 ₹1,175.80 -0.02% 105,101
12:15 ₹1,175.80 ₹1,176.50 ₹1,175.10 ₹1,175.10 -0.06% 66,254
12:20 ₹1,175.10 ₹1,175.20 ₹1,172.80 ₹1,173.80 -0.11% 221,637
12:25 ₹1,173.90 ₹1,173.90 ₹1,170.70 ₹1,171.80 -0.17% 275,278
12:30 ₹1,171.80 ₹1,173.00 ₹1,170.90 ₹1,172.80 +0.09% 130,269
12:35 ₹1,172.90 ₹1,173.30 ₹1,172.10 ₹1,173.10 +0.03% 216,773
12:40 ₹1,173.10 ₹1,173.80 ₹1,172.20 ₹1,172.20 -0.08% 128,711
12:45 ₹1,172.10 ₹1,172.10 ₹1,169.50 ₹1,170.90 -0.11% 412,397
12:50 ₹1,171.00 ₹1,171.00 ₹1,169.40 ₹1,170.10 -0.07% 122,229
12:55 ₹1,170.10 ₹1,170.10 ₹1,166.60 ₹1,168.50 -0.14% 389,103
13:00 ₹1,168.40 ₹1,170.80 ₹1,168.20 ₹1,170.30 +0.15% 365,519
13:05 ₹1,170.30 ₹1,170.50 ₹1,169.00 ₹1,170.50 +0.02% 115,005
13:10 ₹1,170.50 ₹1,170.70 ₹1,169.80 ₹1,170.10 -0.03% 111,290
13:15 ₹1,169.90 ₹1,169.90 ₹1,167.90 ₹1,168.40 -0.15% 107,759
13:20 ₹1,168.20 ₹1,169.20 ₹1,168.10 ₹1,168.60 +0.02% 66,402
13:25 ₹1,168.60 ₹1,169.60 ₹1,168.30 ₹1,168.40 -0.02% 175,558
13:30 ₹1,168.40 ₹1,170.40 ₹1,168.10 ₹1,169.70 +0.11% 122,797
13:35 ₹1,169.70 ₹1,170.20 ₹1,168.70 ₹1,169.20 -0.04% 191,649
13:40 ₹1,169.30 ₹1,170.00 ₹1,165.30 ₹1,166.40 -0.24% 207,424
13:45 ₹1,166.80 ₹1,167.30 ₹1,165.70 ₹1,165.70 -0.06% 103,351
13:50 ₹1,165.80 ₹1,166.60 ₹1,165.10 ₹1,166.30 +0.05% 118,436
13:55 ₹1,166.30 ₹1,166.40 ₹1,162.70 ₹1,163.10 -0.27% 505,735
14:00 ₹1,163.00 ₹1,163.10 ₹1,160.80 ₹1,162.10 -0.09% 285,480
14:05 ₹1,162.00 ₹1,165.70 ₹1,162.00 ₹1,165.00 +0.25% 279,071
14:10 ₹1,165.00 ₹1,166.40 ₹1,164.60 ₹1,165.90 +0.08% 103,640
14:15 ₹1,165.60 ₹1,165.90 ₹1,163.90 ₹1,163.90 -0.17% 185,637
14:20 ₹1,164.00 ₹1,164.60 ₹1,163.50 ₹1,163.50 -0.03% 83,714
14:25 ₹1,164.70 ₹1,166.90 ₹1,164.50 ₹1,166.90 +0.29% 174,579
14:30 ₹1,166.80 ₹1,169.20 ₹1,166.80 ₹1,168.50 +0.14% 194,072
14:35 ₹1,168.20 ₹1,169.00 ₹1,167.30 ₹1,167.50 -0.09% 295,445
14:40 ₹1,167.60 ₹1,168.00 ₹1,166.70 ₹1,167.20 -0.03% 176,522
14:45 ₹1,167.30 ₹1,167.90 ₹1,166.70 ₹1,166.80 -0.03% 220,454
14:50 ₹1,167.00 ₹1,168.80 ₹1,167.00 ₹1,168.40 +0.14% 283,433
14:55 ₹1,168.10 ₹1,168.60 ₹1,167.00 ₹1,167.10 -0.11% 314,962
15:00 ₹1,167.10 ₹1,168.00 ₹1,166.50 ₹1,167.20 +0.01% 443,827
15:05 ₹1,167.30 ₹1,171.40 ₹1,167.30 ₹1,171.20 +0.34% 841,729
15:10 ₹1,171.30 ₹1,172.60 ₹1,169.00 ₹1,170.10 -0.09% 582,091
15:15 ₹1,170.40 ₹1,170.40 ₹1,170.40 ₹1,170.40 +0.03% 148
15:29 ₹1,167.70 ₹1,167.70 ₹1,167.70 ₹1,167.70 -0.23% 15,566,137
15:50 ₹1,167.70 ₹1,167.70 ₹1,167.70 ₹1,167.70 +0.00% 24,925
15:55 ₹1,167.70 ₹1,167.70 ₹1,167.70 ₹1,167.70 +0.00% 79,062