Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← ROUTE

ROUTE MOBILE LIMITED · 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.

21 Sep 2026

exchange daily bar: O ₹465.90 · H ₹475.05 · L ₹463.35 · C ₹469.20
Open ₹465.90 High ₹475.05 Low ₹463.35 Close ₹468.25 ▲ +0.50% in the session
475.1469.2463.409:1510:0011:0012:0013:0014:0015:3009:15 · O 465.9 · H 466.9 · L 463.4 · C 464.609:20 · O 464.9 · H 465.9 · L 463.5 · C 465.409:25 · O 465.4 · H 466.8 · L 464.1 · C 466.809:30 · O 466.8 · H 468.0 · L 466.0 · C 466.709:35 · O 466.3 · H 468.0 · L 466.3 · C 468.009:40 · O 468.0 · H 468.8 · L 466.3 · C 468.809:45 · O 468.4 · H 469.0 · L 467.6 · C 468.809:50 · O 469.0 · H 469.0 · L 468.3 · C 468.709:55 · O 468.7 · H 471.0 · L 468.7 · C 469.810:00 · O 469.8 · H 470.0 · L 467.0 · C 467.010:05 · O 467.8 · H 469.7 · L 467.3 · C 469.510:10 · O 469.4 · H 470.0 · L 469.0 · C 469.110:15 · O 469.5 · H 469.5 · L 465.9 · C 467.310:20 · O 468.0 · H 470.0 · L 467.4 · C 470.010:25 · O 469.9 · H 470.0 · L 468.5 · C 469.010:31 · O 469.6 · H 470.9 · L 469.6 · C 470.810:35 · O 470.8 · H 471.0 · L 470.4 · C 471.010:40 · O 470.7 · H 470.8 · L 470.1 · C 470.510:45 · O 470.5 · H 473.8 · L 470.1 · C 471.710:50 · O 471.9 · H 474.5 · L 471.2 · C 474.510:55 · O 474.0 · H 475.1 · L 473.5 · C 474.911:00 · O 474.2 · H 474.8 · L 473.3 · C 473.311:05 · O 473.1 · H 473.1 · L 472.1 · C 472.911:10 · O 473.0 · H 473.3 · L 472.6 · C 473.211:15 · O 473.0 · H 473.4 · L 472.1 · C 472.111:20 · O 472.8 · H 473.3 · L 472.5 · C 473.011:25 · O 472.8 · H 473.2 · L 472.1 · C 473.211:30 · O 473.3 · H 473.4 · L 473.0 · C 473.011:35 · O 472.9 · H 473.7 · L 472.5 · C 472.911:40 · O 473.1 · H 473.7 · L 472.3 · C 473.011:45 · O 472.7 · H 472.9 · L 472.3 · C 472.911:50 · O 472.6 · H 473.0 · L 470.3 · C 471.011:55 · O 470.4 · H 471.9 · L 469.0 · C 471.912:00 · O 471.9 · H 471.9 · L 470.9 · C 471.212:06 · O 471.0 · H 471.1 · L 470.8 · C 470.812:12 · O 470.5 · H 470.5 · L 469.1 · C 469.212:15 · O 469.8 · H 470.5 · L 469.3 · C 469.912:20 · O 470.0 · H 470.3 · L 469.1 · C 470.212:25 · O 469.8 · H 470.4 · L 469.1 · C 469.512:31 · O 469.4 · H 469.4 · L 468.0 · C 468.012:35 · O 468.1 · H 468.9 · L 467.1 · C 468.012:40 · O 468.0 · H 469.2 · L 467.2 · C 468.512:46 · O 469.1 · H 469.6 · L 468.8 · C 469.412:50 · O 469.4 · H 469.9 · L 468.6 · C 468.612:55 · O 468.9 · H 469.3 · L 468.7 · C 469.313:00 · O 469.7 · H 469.8 · L 469.0 · C 469.813:05 · O 469.8 · H 469.8 · L 469.1 · C 469.113:12 · O 469.2 · H 469.2 · L 469.1 · C 469.113:15 · O 469.3 · H 469.3 · L 468.5 · C 468.713:20 · O 469.0 · H 469.0 · L 468.0 · C 468.013:25 · O 468.6 · H 468.6 · L 467.8 · C 467.813:30 · O 468.5 · H 468.5 · L 467.9 · C 468.413:35 · O 468.0 · H 468.2 · L 467.5 · C 468.213:40 · O 468.5 · H 468.5 · L 467.9 · C 467.913:46 · O 469.3 · H 469.4 · L 468.9 · C 469.013:53 · O 469.0 · H 469.0 · L 468.9 · C 468.913:55 · O 468.9 · H 469.6 · L 468.9 · C 469.114:00 · O 469.8 · H 469.8 · L 468.9 · C 469.214:06 · O 469.3 · H 471.0 · L 469.3 · C 470.314:10 · O 470.3 · H 471.0 · L 468.9 · C 469.014:15 · O 468.9 · H 470.1 · L 468.9 · C 469.414:20 · O 469.4 · H 470.0 · L 468.5 · C 468.714:25 · O 469.4 · H 470.1 · L 468.7 · C 469.114:30 · O 469.1 · H 469.5 · L 468.8 · C 468.914:36 · O 468.8 · H 469.1 · L 468.6 · C 469.114:40 · O 469.0 · H 470.2 · L 469.0 · C 470.014:45 · O 469.9 · H 471.0 · L 469.9 · C 470.414:50 · O 470.5 · H 471.0 · L 469.6 · C 469.614:56 · O 469.8 · H 470.9 · L 469.0 · C 469.915:01 · O 470.0 · H 470.4 · L 469.2 · C 469.415:05 · O 469.4 · H 470.8 · L 469.4 · C 469.815:10 · O 469.8 · H 469.8 · L 468.7 · C 469.015:15 · O 469.0 · H 469.5 · L 468.5 · C 469.115:20 · O 469.5 · H 469.6 · L 468.3 · C 468.315:25 · O 468.3 · H 469.0 · L 467.1 · C 468.315:30 · O 468.3 · H 468.3 · L 468.3 · C 468.3
475.1469.2463.409:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 465.9 · H 466.9 · L 463.4 · C 466.809:30 · O 466.8 · H 468.8 · L 466.0 · C 468.809:45 · O 468.4 · H 471.0 · L 467.6 · C 469.810:00 · O 469.8 · H 470.0 · L 467.0 · C 469.110:15 · O 469.5 · H 470.0 · L 465.9 · C 469.010:30 · O 469.6 · H 471.0 · L 469.6 · C 470.510:45 · O 470.5 · H 475.1 · L 470.1 · C 474.911:00 · O 474.2 · H 474.8 · L 472.1 · C 473.211:15 · O 473.0 · H 473.4 · L 472.1 · C 473.211:30 · O 473.3 · H 473.7 · L 472.3 · C 473.011:45 · O 472.7 · H 473.0 · L 469.0 · C 471.912:00 · O 471.9 · H 471.9 · L 469.1 · C 469.212:15 · O 469.8 · H 470.5 · L 469.1 · C 469.512:30 · O 469.4 · H 469.4 · L 467.1 · C 468.512:45 · O 469.1 · H 469.9 · L 468.6 · C 469.313:00 · O 469.7 · H 469.8 · L 469.0 · C 469.113:15 · O 469.3 · H 469.3 · L 467.8 · C 467.813:30 · O 468.5 · H 468.5 · L 467.5 · C 467.913:45 · O 469.3 · H 469.6 · L 468.9 · C 469.114:00 · O 469.8 · H 471.0 · L 468.9 · C 469.014:15 · O 468.9 · H 470.1 · L 468.5 · C 469.114:30 · O 469.1 · H 470.2 · L 468.6 · C 470.014:45 · O 469.9 · H 471.0 · L 469.0 · C 469.915:00 · O 470.0 · H 470.8 · L 468.7 · C 469.015:15 · O 469.0 · H 469.6 · L 467.1 · C 468.315:30 · O 468.3 · H 468.3 · L 468.3 · C 468.3

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 ₹465.90 ₹466.90 ₹463.35 ₹464.60 — 15,417
09:20 ₹464.85 ₹465.85 ₹463.50 ₹465.35 +0.16% 4,823
09:25 ₹465.35 ₹466.80 ₹464.05 ₹466.80 +0.31% 2,867
09:30 ₹466.80 ₹468.00 ₹466.00 ₹466.70 -0.02% 10,958
09:35 ₹466.30 ₹468.00 ₹466.30 ₹468.00 +0.28% 5,230
09:40 ₹467.95 ₹468.80 ₹466.30 ₹468.80 +0.17% 4,852
09:45 ₹468.35 ₹469.00 ₹467.60 ₹468.75 -0.01% 3,491
09:50 ₹469.00 ₹469.00 ₹468.25 ₹468.65 -0.02% 1,407
09:55 ₹468.70 ₹471.00 ₹468.70 ₹469.80 +0.25% 6,597
10:00 ₹469.80 ₹470.00 ₹467.00 ₹467.00 -0.60% 6,591
10:05 ₹467.80 ₹469.65 ₹467.30 ₹469.45 +0.52% 4,170
10:10 ₹469.35 ₹470.00 ₹469.00 ₹469.10 -0.07% 965
10:15 ₹469.45 ₹469.50 ₹465.85 ₹467.25 -0.39% 4,329
10:20 ₹467.95 ₹470.00 ₹467.35 ₹470.00 +0.59% 2,111
10:25 ₹469.90 ₹470.00 ₹468.50 ₹468.95 -0.22% 1,778
10:31 ₹469.60 ₹470.90 ₹469.60 ₹470.75 +0.38% 2,143
10:35 ₹470.75 ₹471.00 ₹470.35 ₹471.00 +0.05% 883
10:40 ₹470.65 ₹470.80 ₹470.05 ₹470.50 -0.11% 583
10:45 ₹470.50 ₹473.80 ₹470.05 ₹471.65 +0.24% 3,845
10:50 ₹471.90 ₹474.45 ₹471.15 ₹474.45 +0.59% 4,532
10:55 ₹474.00 ₹475.05 ₹473.50 ₹474.90 +0.09% 11,218
11:00 ₹474.20 ₹474.80 ₹473.25 ₹473.25 -0.35% 950
11:05 ₹473.05 ₹473.05 ₹472.05 ₹472.90 -0.07% 1,265
11:10 ₹473.00 ₹473.25 ₹472.60 ₹473.15 +0.05% 3,699
11:15 ₹473.00 ₹473.40 ₹472.10 ₹472.10 -0.22% 464
11:20 ₹472.75 ₹473.25 ₹472.50 ₹473.00 +0.19% 550
11:25 ₹472.75 ₹473.20 ₹472.05 ₹473.20 +0.04% 2,852
11:30 ₹473.30 ₹473.35 ₹473.00 ₹473.00 -0.04% 186
11:35 ₹472.90 ₹473.65 ₹472.45 ₹472.90 -0.02% 2,369
11:40 ₹473.05 ₹473.70 ₹472.25 ₹472.95 +0.01% 591
11:45 ₹472.65 ₹472.85 ₹472.25 ₹472.85 -0.02% 621
11:50 ₹472.60 ₹473.00 ₹470.25 ₹470.95 -0.40% 2,362
11:55 ₹470.40 ₹471.85 ₹469.00 ₹471.85 +0.19% 2,006
12:00 ₹471.85 ₹471.85 ₹470.85 ₹471.20 -0.14% 351
12:06 ₹470.95 ₹471.05 ₹470.80 ₹470.80 -0.08% 173
12:12 ₹470.50 ₹470.50 ₹469.10 ₹469.20 -0.34% 1,233
12:15 ₹469.80 ₹470.45 ₹469.25 ₹469.90 +0.15% 460
12:20 ₹470.00 ₹470.30 ₹469.10 ₹470.15 +0.05% 1,226
12:25 ₹469.80 ₹470.40 ₹469.10 ₹469.50 -0.14% 403
12:31 ₹469.40 ₹469.40 ₹468.00 ₹468.00 -0.32% 4,932
12:35 ₹468.05 ₹468.90 ₹467.05 ₹467.95 -0.01% 5,013
12:40 ₹468.00 ₹469.20 ₹467.15 ₹468.50 +0.12% 2,656
12:46 ₹469.10 ₹469.55 ₹468.80 ₹469.40 +0.19% 551
12:50 ₹469.35 ₹469.85 ₹468.60 ₹468.60 -0.17% 1,425
12:55 ₹468.85 ₹469.30 ₹468.65 ₹469.30 +0.15% 673
13:00 ₹469.65 ₹469.75 ₹468.95 ₹469.75 +0.10% 719
13:05 ₹469.75 ₹469.75 ₹469.05 ₹469.05 -0.15% 156
13:12 ₹469.15 ₹469.15 ₹469.10 ₹469.10 +0.01% 12
13:15 ₹469.30 ₹469.30 ₹468.50 ₹468.65 -0.10% 1,576
13:20 ₹469.00 ₹469.00 ₹468.00 ₹468.00 -0.14% 244
13:25 ₹468.60 ₹468.60 ₹467.80 ₹467.80 -0.04% 677
13:30 ₹468.45 ₹468.50 ₹467.90 ₹468.40 +0.13% 367
13:35 ₹467.95 ₹468.15 ₹467.50 ₹468.15 -0.05% 269
13:40 ₹468.50 ₹468.50 ₹467.85 ₹467.85 -0.06% 1,690
13:46 ₹469.30 ₹469.40 ₹468.85 ₹469.00 +0.25% 2,653
13:53 ₹468.95 ₹469.00 ₹468.90 ₹468.90 -0.02% 145
13:55 ₹468.85 ₹469.55 ₹468.85 ₹469.10 +0.04% 290
14:00 ₹469.75 ₹469.75 ₹468.85 ₹469.15 +0.01% 789
14:06 ₹469.25 ₹471.00 ₹469.25 ₹470.30 +0.25% 4,641
14:10 ₹470.30 ₹470.95 ₹468.85 ₹469.00 -0.28% 3,071
14:15 ₹468.85 ₹470.05 ₹468.85 ₹469.40 +0.09% 1,653
14:20 ₹469.35 ₹469.95 ₹468.50 ₹468.65 -0.16% 1,830
14:25 ₹469.35 ₹470.10 ₹468.65 ₹469.05 +0.09% 5,830
14:30 ₹469.05 ₹469.45 ₹468.80 ₹468.85 -0.04% 2,528
14:36 ₹468.75 ₹469.10 ₹468.55 ₹469.10 +0.05% 106
14:40 ₹469.00 ₹470.20 ₹469.00 ₹470.00 +0.19% 4,964
14:45 ₹469.90 ₹471.00 ₹469.90 ₹470.35 +0.07% 4,538
14:50 ₹470.50 ₹470.95 ₹469.60 ₹469.60 -0.16% 3,884
14:56 ₹469.80 ₹470.90 ₹469.00 ₹469.90 +0.06% 2,839
15:01 ₹470.00 ₹470.40 ₹469.15 ₹469.40 -0.11% 1,968
15:05 ₹469.40 ₹470.75 ₹469.40 ₹469.80 +0.09% 7,554
15:10 ₹469.75 ₹469.75 ₹468.65 ₹468.95 -0.18% 2,019
15:15 ₹468.95 ₹469.50 ₹468.50 ₹469.05 +0.02% 1,878
15:20 ₹469.45 ₹469.55 ₹468.30 ₹468.30 -0.16% 2,867
15:25 ₹468.30 ₹469.00 ₹467.10 ₹468.25 -0.01% 4,737
15:30 ₹468.25 ₹468.25 ₹468.25 ₹468.25 +0.00% 25