Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,707.75 -0.30% NIFTY BANK 55,064.45 -0.12% NIFTY IT 28,127.25 -0.03% NIFTY MIDCAP 100 59,698.00 -0.11% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,377.65 -0.64% NIFTY PHARMA 26,525.85 -0.09% NIFTY FMCG 45,063.35 -0.31%
Open as of 09:03 IST · about a minute behind

← SBIN

State Bank of India · 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.

6 Oct 2026

exchange daily bar: O ₹962.10 · H ₹963.65 · L ₹949.85 · C ₹958.75
Open ₹962.05 High ₹963.65 Low ₹949.85 Close ₹958.75 ▼ -0.34% in the session
963.7956.8949.909:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 962.1 · H 963.7 · L 954.1 · C 955.809:20 · O 955.4 · H 956.0 · L 952.6 · C 955.209:25 · O 954.9 · H 955.6 · L 954.6 · C 954.809:30 · O 954.7 · H 956.6 · L 954.7 · C 956.309:35 · O 956.3 · H 957.0 · L 955.9 · C 957.009:40 · O 957.0 · H 957.6 · L 956.7 · C 957.109:45 · O 956.9 · H 958.7 · L 956.6 · C 957.909:50 · O 957.9 · H 958.4 · L 956.9 · C 957.909:55 · O 958.0 · H 958.7 · L 958.0 · C 958.010:00 · O 958.1 · H 958.3 · L 957.2 · C 957.210:05 · O 957.4 · H 958.1 · L 956.1 · C 957.510:10 · O 957.5 · H 958.9 · L 956.7 · C 958.710:15 · O 958.8 · H 960.0 · L 958.6 · C 959.410:20 · O 959.4 · H 960.0 · L 958.8 · C 959.810:25 · O 959.8 · H 960.0 · L 959.4 · C 959.910:30 · O 959.9 · H 959.9 · L 958.7 · C 959.710:35 · O 959.7 · H 960.4 · L 959.0 · C 960.310:40 · O 960.2 · H 960.5 · L 959.6 · C 960.210:45 · O 960.1 · H 960.3 · L 957.3 · C 958.010:50 · O 958.0 · H 958.0 · L 957.1 · C 957.710:55 · O 957.7 · H 958.0 · L 957.0 · C 958.011:00 · O 958.0 · H 958.6 · L 957.6 · C 958.011:05 · O 957.9 · H 958.7 · L 957.5 · C 958.511:10 · O 958.6 · H 959.0 · L 957.0 · C 957.711:15 · O 957.8 · H 958.0 · L 957.6 · C 957.911:20 · O 958.0 · H 958.0 · L 957.1 · C 957.311:25 · O 957.5 · H 958.0 · L 957.2 · C 958.011:30 · O 958.0 · H 958.0 · L 957.4 · C 957.711:35 · O 957.8 · H 957.8 · L 955.0 · C 955.611:40 · O 955.6 · H 955.9 · L 955.0 · C 955.411:45 · O 955.2 · H 956.0 · L 955.2 · C 955.911:50 · O 955.9 · H 955.9 · L 953.6 · C 953.611:55 · O 953.7 · H 954.4 · L 953.6 · C 954.312:00 · O 954.2 · H 954.8 · L 953.6 · C 954.212:05 · O 954.2 · H 955.0 · L 953.0 · C 953.012:10 · O 953.0 · H 953.0 · L 949.9 · C 952.112:15 · O 952.0 · H 952.9 · L 951.8 · C 951.812:20 · O 951.8 · H 953.3 · L 951.7 · C 953.312:25 · O 953.3 · H 953.5 · L 952.5 · C 952.912:30 · O 952.9 · H 953.0 · L 952.3 · C 952.612:35 · O 952.6 · H 953.5 · L 951.9 · C 953.412:40 · O 953.4 · H 954.8 · L 952.8 · C 954.212:45 · O 954.4 · H 955.0 · L 953.7 · C 953.812:50 · O 953.8 · H 953.9 · L 952.8 · C 952.912:55 · O 953.0 · H 953.0 · L 952.5 · C 952.813:00 · O 952.8 · H 952.9 · L 951.8 · C 952.813:05 · O 952.8 · H 953.3 · L 952.0 · C 952.813:10 · O 952.8 · H 953.4 · L 952.4 · C 953.113:15 · O 953.1 · H 953.9 · L 952.9 · C 952.913:20 · O 953.0 · H 954.7 · L 952.9 · C 953.913:25 · O 953.9 · H 954.0 · L 952.5 · C 952.913:30 · O 952.8 · H 953.5 · L 952.4 · C 953.113:35 · O 953.2 · H 953.9 · L 952.8 · C 953.013:40 · O 952.9 · H 953.5 · L 952.9 · C 953.013:45 · O 953.0 · H 953.8 · L 952.9 · C 953.413:50 · O 953.4 · H 954.0 · L 953.0 · C 954.013:55 · O 954.0 · H 954.5 · L 953.6 · C 954.014:00 · O 953.7 · H 954.0 · L 953.5 · C 953.614:05 · O 953.6 · H 954.5 · L 953.4 · C 954.214:10 · O 954.2 · H 954.3 · L 953.3 · C 954.114:15 · O 954.1 · H 954.9 · L 953.5 · C 954.814:20 · O 954.6 · H 956.4 · L 954.6 · C 955.314:25 · O 955.3 · H 955.4 · L 953.3 · C 954.314:30 · O 954.4 · H 955.1 · L 953.9 · C 954.914:35 · O 954.8 · H 955.8 · L 954.7 · C 955.614:40 · O 955.7 · H 956.4 · L 955.4 · C 956.114:45 · O 956.2 · H 956.8 · L 956.1 · C 956.514:50 · O 956.5 · H 956.5 · L 955.9 · C 956.014:55 · O 955.9 · H 956.6 · L 955.9 · C 956.415:00 · O 956.1 · H 956.1 · L 955.1 · C 955.715:05 · O 955.6 · H 956.3 · L 955.6 · C 955.715:10 · O 955.5 · H 956.7 · L 955.0 · C 956.415:29 · O 958.8 · H 958.8 · L 958.8 · C 958.8
963.7956.8949.909:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 962.1 · H 963.7 · L 952.6 · C 954.809:30 · O 954.7 · H 957.6 · L 954.7 · C 957.109:45 · O 956.9 · H 958.7 · L 956.6 · C 958.010:00 · O 958.1 · H 958.9 · L 956.1 · C 958.710:15 · O 958.8 · H 960.0 · L 958.6 · C 959.910:30 · O 959.9 · H 960.5 · L 958.7 · C 960.210:45 · O 960.1 · H 960.3 · L 957.0 · C 958.011:00 · O 958.0 · H 959.0 · L 957.0 · C 957.711:15 · O 957.8 · H 958.0 · L 957.1 · C 958.011:30 · O 958.0 · H 958.0 · L 955.0 · C 955.411:45 · O 955.2 · H 956.0 · L 953.6 · C 954.312:00 · O 954.2 · H 955.0 · L 949.9 · C 952.112:15 · O 952.0 · H 953.5 · L 951.7 · C 952.912:30 · O 952.9 · H 954.8 · L 951.9 · C 954.212:45 · O 954.4 · H 955.0 · L 952.5 · C 952.813:00 · O 952.8 · H 953.4 · L 951.8 · C 953.113:15 · O 953.1 · H 954.7 · L 952.5 · C 952.913:30 · O 952.8 · H 953.9 · L 952.4 · C 953.013:45 · O 953.0 · H 954.5 · L 952.9 · C 954.014:00 · O 953.7 · H 954.5 · L 953.3 · C 954.114:15 · O 954.1 · H 956.4 · L 953.3 · C 954.314:30 · O 954.4 · H 956.4 · L 953.9 · C 956.114:45 · O 956.2 · H 956.8 · L 955.9 · C 956.415:00 · O 956.1 · H 956.7 · L 955.0 · C 956.415:15 · O 958.8 · H 958.8 · L 958.8 · C 958.8

73 five-minute candles · 25 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹962.05 ₹963.65 ₹954.05 ₹955.75 — 335,108
09:20 ₹955.35 ₹955.95 ₹952.60 ₹955.20 -0.06% 109,319
09:25 ₹954.85 ₹955.55 ₹954.60 ₹954.75 -0.05% 77,682
09:30 ₹954.70 ₹956.55 ₹954.70 ₹956.25 +0.16% 74,804
09:35 ₹956.25 ₹957.00 ₹955.90 ₹957.00 +0.08% 60,654
09:40 ₹957.00 ₹957.60 ₹956.65 ₹957.05 +0.01% 60,853
09:45 ₹956.90 ₹958.70 ₹956.55 ₹957.85 +0.08% 44,107
09:50 ₹957.85 ₹958.40 ₹956.85 ₹957.90 +0.01% 120,129
09:55 ₹957.95 ₹958.70 ₹957.95 ₹958.00 +0.01% 54,727
10:00 ₹958.05 ₹958.30 ₹957.15 ₹957.15 -0.09% 30,609
10:05 ₹957.35 ₹958.10 ₹956.10 ₹957.45 +0.03% 83,120
10:10 ₹957.50 ₹958.90 ₹956.70 ₹958.65 +0.13% 83,068
10:15 ₹958.75 ₹960.00 ₹958.55 ₹959.40 +0.08% 85,128
10:20 ₹959.40 ₹959.95 ₹958.80 ₹959.80 +0.04% 55,942
10:25 ₹959.75 ₹959.95 ₹959.40 ₹959.85 +0.01% 46,937
10:30 ₹959.85 ₹959.85 ₹958.70 ₹959.70 -0.02% 26,818
10:35 ₹959.65 ₹960.40 ₹959.00 ₹960.25 +0.06% 44,198
10:40 ₹960.20 ₹960.45 ₹959.60 ₹960.20 -0.01% 36,083
10:45 ₹960.05 ₹960.30 ₹957.25 ₹958.00 -0.23% 99,021
10:50 ₹958.00 ₹958.00 ₹957.10 ₹957.70 -0.03% 62,870
10:55 ₹957.65 ₹958.00 ₹957.00 ₹957.95 +0.03% 67,036
11:00 ₹957.95 ₹958.55 ₹957.60 ₹958.00 +0.01% 151,612
11:05 ₹957.90 ₹958.70 ₹957.50 ₹958.50 +0.05% 102,676
11:10 ₹958.55 ₹959.00 ₹957.00 ₹957.65 -0.09% 185,395
11:15 ₹957.80 ₹958.00 ₹957.55 ₹957.85 +0.02% 39,769
11:20 ₹957.95 ₹958.00 ₹957.10 ₹957.25 -0.06% 49,450
11:25 ₹957.45 ₹958.00 ₹957.20 ₹957.95 +0.07% 35,028
11:30 ₹957.95 ₹958.00 ₹957.35 ₹957.70 -0.03% 38,717
11:35 ₹957.80 ₹957.80 ₹955.00 ₹955.55 -0.22% 102,806
11:40 ₹955.60 ₹955.85 ₹955.00 ₹955.35 -0.02% 55,605
11:45 ₹955.20 ₹956.00 ₹955.20 ₹955.85 +0.05% 52,863
11:50 ₹955.90 ₹955.90 ₹953.60 ₹953.60 -0.24% 165,612
11:55 ₹953.65 ₹954.40 ₹953.55 ₹954.25 +0.07% 38,231
12:00 ₹954.20 ₹954.80 ₹953.60 ₹954.20 -0.01% 166,006
12:05 ₹954.20 ₹955.00 ₹952.95 ₹952.95 -0.13% 231,663
12:10 ₹952.95 ₹952.95 ₹949.85 ₹952.05 -0.09% 250,323
12:15 ₹951.95 ₹952.90 ₹951.75 ₹951.80 -0.03% 147,431
12:20 ₹951.75 ₹953.30 ₹951.70 ₹953.30 +0.16% 75,357
12:25 ₹953.30 ₹953.45 ₹952.50 ₹952.85 -0.05% 62,827
12:30 ₹952.90 ₹953.00 ₹952.30 ₹952.60 -0.03% 75,022
12:35 ₹952.60 ₹953.50 ₹951.85 ₹953.35 +0.08% 200,746
12:40 ₹953.35 ₹954.80 ₹952.80 ₹954.15 +0.08% 207,081
12:45 ₹954.40 ₹954.95 ₹953.70 ₹953.80 -0.04% 298,217
12:50 ₹953.80 ₹953.90 ₹952.80 ₹952.85 -0.10% 99,384
12:55 ₹953.00 ₹953.00 ₹952.45 ₹952.80 -0.01% 67,379
13:00 ₹952.80 ₹952.90 ₹951.75 ₹952.75 -0.01% 66,251
13:05 ₹952.75 ₹953.30 ₹952.00 ₹952.75 +0.00% 66,183
13:10 ₹952.75 ₹953.40 ₹952.40 ₹953.10 +0.04% 61,190
13:15 ₹953.05 ₹953.90 ₹952.90 ₹952.90 -0.02% 180,994
13:20 ₹952.95 ₹954.70 ₹952.90 ₹953.85 +0.10% 172,993
13:25 ₹953.90 ₹954.00 ₹952.50 ₹952.85 -0.10% 108,626
13:30 ₹952.75 ₹953.45 ₹952.40 ₹953.10 +0.03% 144,762
13:35 ₹953.15 ₹953.85 ₹952.80 ₹953.00 -0.01% 142,789
13:40 ₹952.90 ₹953.50 ₹952.85 ₹952.95 -0.01% 116,378
13:45 ₹953.00 ₹953.80 ₹952.90 ₹953.40 +0.05% 92,331
13:50 ₹953.40 ₹954.00 ₹953.00 ₹953.95 +0.06% 140,150
13:55 ₹954.00 ₹954.50 ₹953.60 ₹953.95 +0.00% 90,138
14:00 ₹953.70 ₹954.00 ₹953.50 ₹953.60 -0.04% 82,902
14:05 ₹953.55 ₹954.50 ₹953.35 ₹954.15 +0.06% 87,337
14:10 ₹954.15 ₹954.30 ₹953.25 ₹954.10 -0.01% 119,081
14:15 ₹954.10 ₹954.85 ₹953.50 ₹954.75 +0.07% 210,669
14:20 ₹954.60 ₹956.35 ₹954.55 ₹955.30 +0.06% 283,411
14:25 ₹955.30 ₹955.35 ₹953.30 ₹954.25 -0.11% 380,402
14:30 ₹954.40 ₹955.10 ₹953.90 ₹954.90 +0.07% 124,298
14:35 ₹954.80 ₹955.75 ₹954.70 ₹955.60 +0.07% 84,689
14:40 ₹955.70 ₹956.40 ₹955.35 ₹956.05 +0.05% 91,415
14:45 ₹956.15 ₹956.75 ₹956.05 ₹956.50 +0.05% 80,396
14:50 ₹956.50 ₹956.50 ₹955.90 ₹955.95 -0.06% 61,033
14:55 ₹955.90 ₹956.55 ₹955.90 ₹956.35 +0.04% 99,443
15:00 ₹956.05 ₹956.05 ₹955.05 ₹955.65 -0.07% 159,978
15:05 ₹955.60 ₹956.25 ₹955.55 ₹955.65 +0.00% 131,166
15:10 ₹955.50 ₹956.65 ₹955.00 ₹956.40 +0.08% 5,757,420
15:29 ₹958.75 ₹958.75 ₹958.75 ₹958.75 +0.25% 7,827,313