Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,590.70 -0.81% NIFTY BANK 55,073.90 -0.10% NIFTY IT 27,757.95 -1.34% NIFTY MIDCAP 100 59,373.20 -0.65% NIFTY SMALLCAP 100 19,512.90 +0.33% NIFTY AUTO 25,163.70 -1.48% NIFTY PHARMA 26,391.45 -0.60% NIFTY FMCG 44,720.45 -1.07%
Open as of 15:02 IST · 2 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.

5 Oct 2026

exchange daily bar: O ₹1,171.20 · H ₹1,193.00 · L ₹1,171.20 · C ₹1,186.40
Open ₹1,171.20 High ₹1,193.00 Low ₹1,171.20 Close ₹1,186.40 ▲ +1.30% in the session
1,1931,1821,17109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 1,171 · H 1,179 · L 1,171 · C 1,17909:20 · O 1,179 · H 1,179 · L 1,176 · C 1,17709:25 · O 1,177 · H 1,180 · L 1,177 · C 1,18009:30 · O 1,180 · H 1,181 · L 1,180 · C 1,18009:35 · O 1,180 · H 1,181 · L 1,179 · C 1,18009:40 · O 1,180 · H 1,182 · L 1,180 · C 1,18109:45 · O 1,181 · H 1,184 · L 1,181 · C 1,18309:50 · O 1,183 · H 1,183 · L 1,180 · C 1,18109:55 · O 1,181 · H 1,182 · L 1,177 · C 1,17810:00 · O 1,179 · H 1,179 · L 1,175 · C 1,17610:05 · O 1,176 · H 1,177 · L 1,175 · C 1,17710:10 · O 1,177 · H 1,179 · L 1,177 · C 1,17710:15 · O 1,177 · H 1,179 · L 1,176 · C 1,17810:20 · O 1,178 · H 1,178 · L 1,177 · C 1,17710:25 · O 1,177 · H 1,180 · L 1,176 · C 1,17910:30 · O 1,179 · H 1,180 · L 1,179 · C 1,17910:35 · O 1,179 · H 1,179 · L 1,175 · C 1,17510:40 · O 1,175 · H 1,177 · L 1,175 · C 1,17610:45 · O 1,176 · H 1,176 · L 1,175 · C 1,17610:50 · O 1,176 · H 1,181 · L 1,176 · C 1,18110:55 · O 1,181 · H 1,186 · L 1,179 · C 1,18511:00 · O 1,185 · H 1,186 · L 1,183 · C 1,18311:05 · O 1,183 · H 1,184 · L 1,182 · C 1,18411:10 · O 1,184 · H 1,184 · L 1,183 · C 1,18311:15 · O 1,183 · H 1,183 · L 1,181 · C 1,18111:20 · O 1,181 · H 1,182 · L 1,178 · C 1,17911:25 · O 1,179 · H 1,180 · L 1,179 · C 1,18011:30 · O 1,180 · H 1,182 · L 1,179 · C 1,18111:35 · O 1,181 · H 1,181 · L 1,179 · C 1,17911:40 · O 1,179 · H 1,179 · L 1,177 · C 1,17711:45 · O 1,178 · H 1,179 · L 1,177 · C 1,17811:50 · O 1,178 · H 1,179 · L 1,177 · C 1,17811:55 · O 1,178 · H 1,179 · L 1,176 · C 1,17712:00 · O 1,177 · H 1,178 · L 1,176 · C 1,17812:05 · O 1,178 · H 1,178 · L 1,177 · C 1,17712:10 · O 1,177 · H 1,178 · L 1,176 · C 1,17712:15 · O 1,177 · H 1,177 · L 1,176 · C 1,17712:20 · O 1,177 · H 1,178 · L 1,176 · C 1,17612:25 · O 1,176 · H 1,178 · L 1,176 · C 1,17812:30 · O 1,178 · H 1,178 · L 1,177 · C 1,17712:35 · O 1,177 · H 1,177 · L 1,176 · C 1,17712:40 · O 1,177 · H 1,178 · L 1,177 · C 1,17712:45 · O 1,177 · H 1,179 · L 1,177 · C 1,17912:50 · O 1,179 · H 1,181 · L 1,178 · C 1,17912:55 · O 1,179 · H 1,181 · L 1,179 · C 1,18013:00 · O 1,180 · H 1,181 · L 1,179 · C 1,18013:05 · O 1,180 · H 1,182 · L 1,180 · C 1,18213:10 · O 1,182 · H 1,186 · L 1,182 · C 1,18613:15 · O 1,185 · H 1,189 · L 1,185 · C 1,18813:20 · O 1,188 · H 1,188 · L 1,186 · C 1,18613:25 · O 1,186 · H 1,187 · L 1,185 · C 1,18613:30 · O 1,186 · H 1,187 · L 1,185 · C 1,18513:35 · O 1,186 · H 1,189 · L 1,186 · C 1,18913:40 · O 1,188 · H 1,191 · L 1,188 · C 1,18913:45 · O 1,189 · H 1,189 · L 1,186 · C 1,18713:50 · O 1,187 · H 1,189 · L 1,187 · C 1,18813:55 · O 1,188 · H 1,189 · L 1,187 · C 1,18714:00 · O 1,187 · H 1,188 · L 1,184 · C 1,18514:05 · O 1,185 · H 1,186 · L 1,184 · C 1,18514:10 · O 1,185 · H 1,190 · L 1,185 · C 1,18914:15 · O 1,189 · H 1,189 · L 1,187 · C 1,18914:20 · O 1,189 · H 1,189 · L 1,188 · C 1,18814:25 · O 1,188 · H 1,190 · L 1,188 · C 1,18914:30 · O 1,190 · H 1,190 · L 1,189 · C 1,18914:35 · O 1,189 · H 1,191 · L 1,189 · C 1,19014:40 · O 1,190 · H 1,193 · L 1,189 · C 1,19114:45 · O 1,191 · H 1,193 · L 1,190 · C 1,19214:50 · O 1,192 · H 1,193 · L 1,191 · C 1,19214:55 · O 1,192 · H 1,192 · L 1,189 · C 1,19015:00 · O 1,190 · H 1,190 · L 1,188 · C 1,18915:05 · O 1,189 · H 1,189 · L 1,188 · C 1,18815:10 · O 1,188 · H 1,190 · L 1,188 · C 1,18915:15 · O 1,189 · H 1,189 · L 1,189 · C 1,18915:29 · O 1,186 · H 1,186 · L 1,186 · C 1,18615:50 · O 1,186 · H 1,186 · L 1,186 · C 1,18615:55 · O 1,186 · H 1,186 · L 1,186 · C 1,186
1,1931,1821,17109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 1,171 · H 1,180 · L 1,171 · C 1,18009:30 · O 1,180 · H 1,182 · L 1,179 · C 1,18109:45 · O 1,181 · H 1,184 · L 1,177 · C 1,17810:00 · O 1,179 · H 1,179 · L 1,175 · C 1,17710:15 · O 1,177 · H 1,180 · L 1,176 · C 1,17910:30 · O 1,179 · H 1,180 · L 1,175 · C 1,17610:45 · O 1,176 · H 1,186 · L 1,175 · C 1,18511:00 · O 1,185 · H 1,186 · L 1,182 · C 1,18311:15 · O 1,183 · H 1,183 · L 1,178 · C 1,18011:30 · O 1,180 · H 1,182 · L 1,177 · C 1,17711:45 · O 1,178 · H 1,179 · L 1,176 · C 1,17712:00 · O 1,177 · H 1,178 · L 1,176 · C 1,17712:15 · O 1,177 · H 1,178 · L 1,176 · C 1,17812:30 · O 1,178 · H 1,178 · L 1,176 · C 1,17712:45 · O 1,177 · H 1,181 · L 1,177 · C 1,18013:00 · O 1,180 · H 1,186 · L 1,179 · C 1,18613:15 · O 1,185 · H 1,189 · L 1,185 · C 1,18613:30 · O 1,186 · H 1,191 · L 1,185 · C 1,18913:45 · O 1,189 · H 1,189 · L 1,186 · C 1,18714:00 · O 1,187 · H 1,190 · L 1,184 · C 1,18914:15 · O 1,189 · H 1,190 · L 1,187 · C 1,18914:30 · O 1,190 · H 1,193 · L 1,189 · C 1,19114:45 · O 1,191 · H 1,193 · L 1,189 · C 1,19015:00 · O 1,190 · H 1,190 · L 1,188 · C 1,18915:15 · O 1,189 · H 1,189 · L 1,186 · C 1,18615:45 · O 1,186 · H 1,186 · L 1,186 · C 1,186

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 ₹1,171.20 ₹1,178.90 ₹1,171.20 ₹1,178.90 — 1,066,352
09:20 ₹1,179.00 ₹1,179.00 ₹1,176.00 ₹1,177.00 -0.16% 384,054
09:25 ₹1,177.20 ₹1,180.00 ₹1,176.50 ₹1,180.00 +0.25% 330,315
09:30 ₹1,180.00 ₹1,181.30 ₹1,179.60 ₹1,180.40 +0.03% 318,205
09:35 ₹1,180.40 ₹1,180.70 ₹1,179.40 ₹1,180.00 -0.03% 206,388
09:40 ₹1,180.10 ₹1,182.00 ₹1,180.00 ₹1,181.20 +0.10% 452,271
09:45 ₹1,181.20 ₹1,183.70 ₹1,181.20 ₹1,182.80 +0.14% 322,511
09:50 ₹1,182.70 ₹1,183.30 ₹1,180.40 ₹1,180.60 -0.19% 233,945
09:55 ₹1,180.90 ₹1,182.00 ₹1,177.40 ₹1,178.40 -0.19% 251,191
10:00 ₹1,178.50 ₹1,179.00 ₹1,174.90 ₹1,175.50 -0.25% 318,782
10:05 ₹1,175.50 ₹1,177.30 ₹1,174.50 ₹1,177.30 +0.15% 302,751
10:10 ₹1,177.00 ₹1,178.60 ₹1,176.70 ₹1,177.00 -0.03% 193,468
10:15 ₹1,177.10 ₹1,178.60 ₹1,176.00 ₹1,177.80 +0.07% 121,468
10:20 ₹1,177.80 ₹1,178.40 ₹1,176.80 ₹1,176.80 -0.08% 61,176
10:25 ₹1,176.70 ₹1,180.00 ₹1,176.10 ₹1,179.20 +0.20% 258,331
10:30 ₹1,179.40 ₹1,179.50 ₹1,178.50 ₹1,179.30 +0.01% 67,480
10:35 ₹1,179.30 ₹1,179.30 ₹1,175.00 ₹1,175.30 -0.34% 263,796
10:40 ₹1,175.20 ₹1,176.60 ₹1,174.90 ₹1,176.00 +0.06% 123,986
10:45 ₹1,176.10 ₹1,176.40 ₹1,175.10 ₹1,176.20 +0.02% 78,547
10:50 ₹1,176.10 ₹1,181.30 ₹1,175.60 ₹1,180.70 +0.38% 246,223
10:55 ₹1,180.50 ₹1,185.90 ₹1,179.30 ₹1,185.30 +0.39% 845,952
11:00 ₹1,185.30 ₹1,186.00 ₹1,183.00 ₹1,183.00 -0.19% 288,353
11:05 ₹1,183.30 ₹1,183.80 ₹1,182.40 ₹1,183.60 +0.05% 123,460
11:10 ₹1,183.70 ₹1,184.00 ₹1,182.60 ₹1,182.60 -0.08% 96,262
11:15 ₹1,182.50 ₹1,182.60 ₹1,180.60 ₹1,180.60 -0.17% 181,246
11:20 ₹1,180.80 ₹1,181.50 ₹1,178.10 ₹1,179.20 -0.12% 430,749
11:25 ₹1,179.20 ₹1,180.00 ₹1,179.10 ₹1,179.60 +0.03% 102,613
11:30 ₹1,179.50 ₹1,182.00 ₹1,179.40 ₹1,181.30 +0.14% 231,918
11:35 ₹1,181.30 ₹1,181.30 ₹1,178.70 ₹1,178.90 -0.20% 255,212
11:40 ₹1,178.90 ₹1,179.10 ₹1,177.30 ₹1,177.30 -0.14% 173,610
11:45 ₹1,177.60 ₹1,179.10 ₹1,177.20 ₹1,177.90 +0.05% 90,828
11:50 ₹1,177.90 ₹1,178.80 ₹1,176.90 ₹1,177.90 +0.00% 147,554
11:55 ₹1,177.90 ₹1,179.00 ₹1,176.40 ₹1,176.60 -0.11% 72,771
12:00 ₹1,176.50 ₹1,178.30 ₹1,176.00 ₹1,178.00 +0.12% 88,717
12:05 ₹1,178.20 ₹1,178.20 ₹1,176.50 ₹1,177.10 -0.08% 72,198
12:10 ₹1,177.10 ₹1,177.70 ₹1,176.00 ₹1,177.00 -0.01% 68,042
12:15 ₹1,177.40 ₹1,177.40 ₹1,175.50 ₹1,176.80 -0.02% 91,532
12:20 ₹1,176.80 ₹1,177.50 ₹1,175.90 ₹1,176.40 -0.03% 90,426
12:25 ₹1,176.40 ₹1,178.10 ₹1,176.30 ₹1,177.80 +0.12% 72,617
12:30 ₹1,177.70 ₹1,178.00 ₹1,176.60 ₹1,176.70 -0.09% 52,521
12:35 ₹1,176.70 ₹1,177.00 ₹1,175.70 ₹1,176.70 +0.00% 129,864
12:40 ₹1,176.70 ₹1,177.50 ₹1,176.60 ₹1,177.00 +0.03% 51,739
12:45 ₹1,177.00 ₹1,178.80 ₹1,177.00 ₹1,178.80 +0.15% 84,161
12:50 ₹1,179.00 ₹1,180.50 ₹1,178.40 ₹1,179.20 +0.03% 127,030
12:55 ₹1,179.30 ₹1,180.50 ₹1,178.80 ₹1,179.70 +0.04% 106,054
13:00 ₹1,179.70 ₹1,180.50 ₹1,179.20 ₹1,179.60 -0.01% 80,007
13:05 ₹1,179.70 ₹1,181.80 ₹1,179.70 ₹1,181.80 +0.19% 98,667
13:10 ₹1,181.50 ₹1,185.50 ₹1,181.50 ₹1,185.50 +0.31% 220,183
13:15 ₹1,185.30 ₹1,189.40 ₹1,185.30 ₹1,187.50 +0.17% 241,671
13:20 ₹1,187.50 ₹1,188.30 ₹1,186.00 ₹1,186.10 -0.12% 104,858
13:25 ₹1,186.10 ₹1,186.70 ₹1,185.10 ₹1,186.40 +0.03% 100,291
13:30 ₹1,186.40 ₹1,186.50 ₹1,184.90 ₹1,185.40 -0.08% 94,078
13:35 ₹1,185.70 ₹1,188.80 ₹1,185.50 ₹1,188.50 +0.26% 139,482
13:40 ₹1,188.10 ₹1,191.40 ₹1,188.10 ₹1,189.30 +0.07% 260,997
13:45 ₹1,189.20 ₹1,189.30 ₹1,186.40 ₹1,187.20 -0.18% 103,401
13:50 ₹1,187.20 ₹1,188.90 ₹1,186.80 ₹1,188.00 +0.07% 82,043
13:55 ₹1,188.00 ₹1,188.50 ₹1,186.60 ₹1,187.10 -0.08% 100,771
14:00 ₹1,187.10 ₹1,187.80 ₹1,184.10 ₹1,184.90 -0.19% 113,361
14:05 ₹1,184.90 ₹1,186.00 ₹1,183.80 ₹1,185.40 +0.04% 127,122
14:10 ₹1,185.40 ₹1,189.70 ₹1,185.00 ₹1,188.80 +0.29% 123,415
14:15 ₹1,188.80 ₹1,189.30 ₹1,187.00 ₹1,189.20 +0.03% 81,470
14:20 ₹1,189.10 ₹1,189.40 ₹1,188.00 ₹1,188.20 -0.08% 76,808
14:25 ₹1,188.30 ₹1,189.80 ₹1,188.20 ₹1,189.30 +0.09% 72,305
14:30 ₹1,189.50 ₹1,189.80 ₹1,189.10 ₹1,189.30 +0.00% 66,602
14:35 ₹1,189.30 ₹1,191.00 ₹1,189.30 ₹1,190.00 +0.06% 125,250
14:40 ₹1,190.10 ₹1,192.70 ₹1,189.40 ₹1,190.80 +0.07% 338,895
14:45 ₹1,190.90 ₹1,193.00 ₹1,190.40 ₹1,191.70 +0.08% 303,558
14:50 ₹1,191.70 ₹1,192.50 ₹1,191.30 ₹1,192.40 +0.06% 118,141
14:55 ₹1,191.60 ₹1,191.60 ₹1,189.30 ₹1,189.70 -0.23% 319,862
15:00 ₹1,189.70 ₹1,189.70 ₹1,188.20 ₹1,188.60 -0.09% 185,109
15:05 ₹1,188.60 ₹1,188.90 ₹1,187.60 ₹1,187.90 -0.06% 152,562
15:10 ₹1,187.90 ₹1,189.60 ₹1,187.80 ₹1,188.80 +0.08% 17,891,955
15:15 ₹1,188.80 ₹1,188.80 ₹1,188.80 ₹1,188.80 +0.00% 28
15:29 ₹1,186.40 ₹1,186.40 ₹1,186.40 ₹1,186.40 -0.20% 13,617,698
15:50 ₹1,186.40 ₹1,186.40 ₹1,186.40 ₹1,186.40 +0.00% 3,405
15:55 ₹1,186.40 ₹1,186.40 ₹1,186.40 ₹1,186.40 +0.00% 448