Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,653.45 -0.54% NIFTY BANK 55,055.65 -0.13% NIFTY IT 27,896.50 -0.85% NIFTY MIDCAP 100 59,473.35 -0.48% NIFTY SMALLCAP 100 19,516.95 +0.35% NIFTY AUTO 25,133.95 -1.60% NIFTY PHARMA 26,448.25 -0.38% NIFTY FMCG 44,842.75 -0.80%
Open as of 12:28 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.

15 Sep 2026

exchange daily bar: O ₹994.00 · H ₹999.80 · L ₹968.00 · C ₹968.00
Open ₹996.40 High ₹999.80 Low ₹969.00 Close ₹972.50 ▼ -2.40% in the session
999.8984.4969.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 996.4 · H 999.8 · L 992.2 · C 993.809:20 · O 993.7 · H 994.2 · L 991.0 · C 991.509:25 · O 990.5 · H 992.2 · L 989.1 · C 989.409:30 · O 989.2 · H 989.4 · L 987.6 · C 988.209:35 · O 988.4 · H 988.9 · L 986.1 · C 988.409:40 · O 988.1 · H 988.6 · L 987.4 · C 987.409:45 · O 987.3 · H 987.3 · L 985.2 · C 985.509:50 · O 985.5 · H 986.0 · L 982.5 · C 982.709:55 · O 982.7 · H 983.3 · L 981.3 · C 982.010:00 · O 981.8 · H 983.0 · L 981.4 · C 982.010:05 · O 982.0 · H 982.6 · L 981.5 · C 981.510:10 · O 981.5 · H 983.3 · L 981.3 · C 982.610:15 · O 983.0 · H 983.0 · L 981.1 · C 981.310:20 · O 981.3 · H 981.6 · L 980.0 · C 981.110:25 · O 981.0 · H 981.3 · L 979.5 · C 980.010:30 · O 980.8 · H 981.7 · L 980.3 · C 980.610:35 · O 980.8 · H 981.3 · L 980.6 · C 981.210:40 · O 981.3 · H 981.7 · L 980.6 · C 980.610:45 · O 980.7 · H 981.4 · L 980.1 · C 981.010:50 · O 980.9 · H 981.5 · L 980.5 · C 981.310:55 · O 981.2 · H 981.2 · L 980.3 · C 981.011:00 · O 981.0 · H 981.2 · L 980.3 · C 981.211:05 · O 981.2 · H 981.2 · L 980.5 · C 980.911:10 · O 981.0 · H 981.4 · L 980.2 · C 980.911:15 · O 980.9 · H 981.2 · L 980.5 · C 980.511:20 · O 980.6 · H 981.4 · L 980.4 · C 980.911:25 · O 980.8 · H 981.0 · L 980.0 · C 980.211:30 · O 980.2 · H 981.0 · L 980.0 · C 980.911:35 · O 980.8 · H 981.2 · L 980.5 · C 980.611:40 · O 980.7 · H 981.1 · L 980.3 · C 981.111:45 · O 980.9 · H 981.3 · L 980.9 · C 980.911:50 · O 980.9 · H 980.9 · L 979.6 · C 980.011:55 · O 980.0 · H 980.9 · L 979.9 · C 980.812:00 · O 980.9 · H 982.2 · L 980.8 · C 981.712:05 · O 981.7 · H 982.1 · L 981.0 · C 982.012:10 · O 982.0 · H 982.2 · L 980.0 · C 980.212:15 · O 980.2 · H 980.6 · L 979.8 · C 980.012:20 · O 980.0 · H 980.6 · L 979.9 · C 980.212:25 · O 980.2 · H 980.3 · L 979.5 · C 980.112:30 · O 980.1 · H 980.3 · L 979.0 · C 980.112:35 · O 980.0 · H 980.3 · L 979.3 · C 979.412:40 · O 979.4 · H 979.9 · L 979.3 · C 979.512:45 · O 979.5 · H 980.2 · L 979.2 · C 980.112:50 · O 980.1 · H 981.0 · L 979.8 · C 980.212:55 · O 980.2 · H 980.6 · L 979.4 · C 979.713:00 · O 979.8 · H 980.2 · L 979.5 · C 980.113:05 · O 980.2 · H 980.7 · L 979.2 · C 979.913:10 · O 979.7 · H 980.0 · L 979.2 · C 979.613:15 · O 979.6 · H 980.8 · L 979.5 · C 980.313:20 · O 980.3 · H 980.5 · L 979.5 · C 979.813:25 · O 979.8 · H 980.1 · L 979.5 · C 980.013:30 · O 979.8 · H 979.8 · L 978.5 · C 979.413:35 · O 979.5 · H 979.9 · L 979.1 · C 979.513:40 · O 979.5 · H 979.5 · L 978.3 · C 979.413:45 · O 979.5 · H 979.8 · L 979.0 · C 979.513:50 · O 979.4 · H 979.9 · L 979.3 · C 979.513:55 · O 979.7 · H 979.8 · L 979.0 · C 979.514:00 · O 979.5 · H 979.5 · L 978.9 · C 979.114:05 · O 979.1 · H 979.1 · L 976.8 · C 977.214:10 · O 977.1 · H 977.2 · L 973.2 · C 975.514:15 · O 975.3 · H 975.8 · L 974.6 · C 975.314:20 · O 975.2 · H 976.8 · L 974.8 · C 975.614:25 · O 975.5 · H 975.9 · L 973.7 · C 974.314:30 · O 974.7 · H 975.0 · L 973.9 · C 974.314:35 · O 974.2 · H 975.1 · L 973.8 · C 974.614:40 · O 974.5 · H 974.9 · L 974.2 · C 974.614:45 · O 974.3 · H 974.3 · L 970.1 · C 970.914:50 · O 970.6 · H 972.0 · L 970.5 · C 971.514:55 · O 971.9 · H 972.3 · L 971.0 · C 971.415:00 · O 971.3 · H 972.6 · L 971.1 · C 971.715:05 · O 971.7 · H 971.9 · L 969.0 · C 970.915:10 · O 971.2 · H 973.2 · L 971.1 · C 972.615:15 · O 972.5 · H 972.5 · L 972.5 · C 972.5
999.8984.4969.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 996.4 · H 999.8 · L 989.1 · C 989.409:30 · O 989.2 · H 989.4 · L 986.1 · C 987.409:45 · O 987.3 · H 987.3 · L 981.3 · C 982.010:00 · O 981.8 · H 983.3 · L 981.3 · C 982.610:15 · O 983.0 · H 983.0 · L 979.5 · C 980.010:30 · O 980.8 · H 981.7 · L 980.3 · C 980.610:45 · O 980.7 · H 981.5 · L 980.1 · C 981.011:00 · O 981.0 · H 981.4 · L 980.2 · C 980.911:15 · O 980.9 · H 981.4 · L 980.0 · C 980.211:30 · O 980.2 · H 981.2 · L 980.0 · C 981.111:45 · O 980.9 · H 981.3 · L 979.6 · C 980.812:00 · O 980.9 · H 982.2 · L 980.0 · C 980.212:15 · O 980.2 · H 980.6 · L 979.5 · C 980.112:30 · O 980.1 · H 980.3 · L 979.0 · C 979.512:45 · O 979.5 · H 981.0 · L 979.2 · C 979.713:00 · O 979.8 · H 980.7 · L 979.2 · C 979.613:15 · O 979.6 · H 980.8 · L 979.5 · C 980.013:30 · O 979.8 · H 979.9 · L 978.3 · C 979.413:45 · O 979.5 · H 979.9 · L 979.0 · C 979.514:00 · O 979.5 · H 979.5 · L 973.2 · C 975.514:15 · O 975.3 · H 976.8 · L 973.7 · C 974.314:30 · O 974.7 · H 975.1 · L 973.8 · C 974.614:45 · O 974.3 · H 974.3 · L 970.1 · C 971.415:00 · O 971.3 · H 973.2 · L 969.0 · C 972.615:15 · O 972.5 · H 972.5 · L 972.5 · C 972.5

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 ₹996.40 ₹999.80 ₹992.20 ₹993.80 — 420,493
09:20 ₹993.70 ₹994.20 ₹991.00 ₹991.50 -0.23% 372,714
09:25 ₹990.50 ₹992.20 ₹989.10 ₹989.40 -0.21% 314,605
09:30 ₹989.20 ₹989.40 ₹987.60 ₹988.20 -0.12% 163,253
09:35 ₹988.40 ₹988.90 ₹986.10 ₹988.40 +0.02% 199,970
09:40 ₹988.10 ₹988.60 ₹987.40 ₹987.40 -0.10% 91,853
09:45 ₹987.30 ₹987.30 ₹985.20 ₹985.50 -0.19% 200,652
09:50 ₹985.50 ₹986.00 ₹982.50 ₹982.70 -0.28% 422,512
09:55 ₹982.70 ₹983.30 ₹981.30 ₹982.00 -0.07% 307,944
10:00 ₹981.80 ₹983.00 ₹981.40 ₹982.00 +0.00% 128,205
10:05 ₹982.00 ₹982.60 ₹981.50 ₹981.50 -0.05% 141,612
10:10 ₹981.50 ₹983.30 ₹981.30 ₹982.60 +0.11% 107,081
10:15 ₹983.00 ₹983.00 ₹981.10 ₹981.30 -0.13% 120,858
10:20 ₹981.30 ₹981.60 ₹980.00 ₹981.10 -0.02% 259,037
10:25 ₹981.00 ₹981.30 ₹979.50 ₹980.00 -0.11% 241,162
10:30 ₹980.80 ₹981.70 ₹980.30 ₹980.60 +0.06% 115,441
10:35 ₹980.80 ₹981.30 ₹980.60 ₹981.20 +0.06% 55,020
10:40 ₹981.30 ₹981.70 ₹980.60 ₹980.60 -0.06% 87,875
10:45 ₹980.70 ₹981.40 ₹980.10 ₹981.00 +0.04% 76,463
10:50 ₹980.90 ₹981.50 ₹980.50 ₹981.30 +0.03% 49,192
10:55 ₹981.20 ₹981.20 ₹980.30 ₹981.00 -0.03% 51,764
11:00 ₹981.00 ₹981.20 ₹980.30 ₹981.20 +0.02% 84,224
11:05 ₹981.20 ₹981.20 ₹980.50 ₹980.90 -0.03% 38,590
11:10 ₹981.00 ₹981.40 ₹980.20 ₹980.90 +0.00% 66,341
11:15 ₹980.90 ₹981.20 ₹980.50 ₹980.50 -0.04% 52,415
11:20 ₹980.60 ₹981.40 ₹980.40 ₹980.90 +0.04% 55,575
11:25 ₹980.80 ₹981.00 ₹980.00 ₹980.20 -0.07% 100,898
11:30 ₹980.20 ₹981.00 ₹980.00 ₹980.90 +0.07% 65,354
11:35 ₹980.80 ₹981.20 ₹980.50 ₹980.60 -0.03% 50,640
11:40 ₹980.70 ₹981.10 ₹980.30 ₹981.10 +0.05% 56,274
11:45 ₹980.90 ₹981.30 ₹980.90 ₹980.90 -0.02% 51,044
11:50 ₹980.90 ₹980.90 ₹979.60 ₹980.00 -0.09% 100,196
11:55 ₹980.00 ₹980.90 ₹979.90 ₹980.80 +0.08% 71,065
12:00 ₹980.90 ₹982.20 ₹980.80 ₹981.70 +0.09% 88,987
12:05 ₹981.70 ₹982.10 ₹981.00 ₹982.00 +0.03% 241,253
12:10 ₹982.00 ₹982.20 ₹980.00 ₹980.20 -0.18% 131,693
12:15 ₹980.20 ₹980.60 ₹979.80 ₹980.00 -0.02% 50,056
12:20 ₹980.00 ₹980.60 ₹979.90 ₹980.20 +0.02% 42,793
12:25 ₹980.20 ₹980.30 ₹979.50 ₹980.10 -0.01% 55,146
12:30 ₹980.10 ₹980.30 ₹979.00 ₹980.10 +0.00% 68,968
12:35 ₹980.00 ₹980.30 ₹979.30 ₹979.40 -0.07% 56,478
12:40 ₹979.40 ₹979.90 ₹979.30 ₹979.50 +0.01% 65,128
12:45 ₹979.50 ₹980.20 ₹979.20 ₹980.10 +0.06% 78,187
12:50 ₹980.10 ₹981.00 ₹979.80 ₹980.20 +0.01% 74,974
12:55 ₹980.20 ₹980.60 ₹979.40 ₹979.70 -0.05% 130,160
13:00 ₹979.80 ₹980.20 ₹979.50 ₹980.10 +0.04% 41,616
13:05 ₹980.20 ₹980.70 ₹979.20 ₹979.90 -0.02% 76,023
13:10 ₹979.70 ₹980.00 ₹979.20 ₹979.60 -0.03% 49,929
13:15 ₹979.60 ₹980.80 ₹979.50 ₹980.30 +0.07% 192,235
13:20 ₹980.30 ₹980.50 ₹979.50 ₹979.80 -0.05% 86,550
13:25 ₹979.80 ₹980.10 ₹979.50 ₹980.00 +0.02% 56,134
13:30 ₹979.80 ₹979.80 ₹978.50 ₹979.40 -0.06% 102,406
13:35 ₹979.50 ₹979.90 ₹979.10 ₹979.50 +0.01% 161,028
13:40 ₹979.50 ₹979.50 ₹978.30 ₹979.40 -0.01% 61,229
13:45 ₹979.50 ₹979.80 ₹979.00 ₹979.50 +0.01% 70,424
13:50 ₹979.40 ₹979.90 ₹979.30 ₹979.50 +0.00% 39,045
13:55 ₹979.70 ₹979.80 ₹979.00 ₹979.50 +0.00% 51,880
14:00 ₹979.50 ₹979.50 ₹978.90 ₹979.10 -0.04% 40,557
14:05 ₹979.10 ₹979.10 ₹976.80 ₹977.20 -0.19% 181,134
14:10 ₹977.10 ₹977.20 ₹973.20 ₹975.50 -0.17% 291,253
14:15 ₹975.30 ₹975.80 ₹974.60 ₹975.30 -0.02% 96,830
14:20 ₹975.20 ₹976.80 ₹974.80 ₹975.60 +0.03% 181,011
14:25 ₹975.50 ₹975.90 ₹973.70 ₹974.30 -0.13% 180,965
14:30 ₹974.70 ₹975.00 ₹973.90 ₹974.30 +0.00% 89,085
14:35 ₹974.20 ₹975.10 ₹973.80 ₹974.60 +0.03% 100,345
14:40 ₹974.50 ₹974.90 ₹974.20 ₹974.60 +0.00% 106,772
14:45 ₹974.30 ₹974.30 ₹970.10 ₹970.90 -0.38% 327,860
14:50 ₹970.60 ₹972.00 ₹970.50 ₹971.50 +0.06% 283,956
14:55 ₹971.90 ₹972.30 ₹971.00 ₹971.40 -0.01% 210,715
15:00 ₹971.30 ₹972.60 ₹971.10 ₹971.70 +0.03% 332,207
15:05 ₹971.70 ₹971.90 ₹969.00 ₹970.90 -0.08% 768,025
15:10 ₹971.20 ₹973.20 ₹971.10 ₹972.60 +0.18% 285,613
15:15 ₹972.50 ₹972.50 ₹972.50 ₹972.50 -0.01% 1,406