Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,648.50 -0.56% NIFTY BANK 55,041.60 -0.16% NIFTY IT 27,885.70 -0.89% NIFTY MIDCAP 100 59,460.50 -0.50% NIFTY SMALLCAP 100 19,517.95 +0.36% NIFTY AUTO 25,129.60 -1.61% NIFTY PHARMA 26,448.00 -0.38% NIFTY FMCG 44,837.45 -0.81%
Open as of 12:29 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.

16 Sep 2026

exchange daily bar: O ₹976.00 · H ₹991.40 · L ₹973.20 · C ₹991.40
Open ₹975.00 High ₹990.60 Low ₹973.20 Close ₹987.70 ▲ +1.30% in the session
990.6981.9973.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 975.0 · H 981.6 · L 973.2 · C 979.409:20 · O 979.4 · H 982.0 · L 979.4 · C 979.909:25 · O 979.9 · H 981.0 · L 978.1 · C 979.409:30 · O 979.0 · H 980.2 · L 977.6 · C 980.009:35 · O 979.7 · H 979.8 · L 977.5 · C 978.609:40 · O 977.9 · H 978.0 · L 976.5 · C 977.009:45 · O 977.0 · H 978.5 · L 976.7 · C 977.709:50 · O 978.2 · H 980.0 · L 978.0 · C 980.009:55 · O 980.5 · H 982.4 · L 979.0 · C 980.010:00 · O 980.0 · H 980.0 · L 978.2 · C 979.110:05 · O 978.7 · H 979.5 · L 978.0 · C 979.310:10 · O 979.3 · H 979.8 · L 979.0 · C 979.210:15 · O 979.2 · H 981.4 · L 979.1 · C 980.210:20 · O 980.6 · H 983.6 · L 980.3 · C 983.210:25 · O 983.5 · H 983.9 · L 982.7 · C 983.210:30 · O 983.4 · H 985.2 · L 983.0 · C 984.610:35 · O 984.6 · H 986.7 · L 984.6 · C 984.810:40 · O 985.0 · H 986.3 · L 984.5 · C 984.510:45 · O 984.7 · H 985.5 · L 984.4 · C 985.310:50 · O 984.9 · H 987.5 · L 984.8 · C 987.510:55 · O 987.6 · H 988.0 · L 984.7 · C 985.111:00 · O 985.2 · H 986.8 · L 985.2 · C 986.011:05 · O 986.2 · H 986.2 · L 984.6 · C 985.011:10 · O 985.2 · H 985.5 · L 983.3 · C 983.311:15 · O 983.3 · H 984.2 · L 982.6 · C 983.111:20 · O 983.0 · H 983.6 · L 981.7 · C 982.111:25 · O 982.3 · H 982.3 · L 981.0 · C 981.011:30 · O 981.0 · H 983.2 · L 981.0 · C 982.811:35 · O 982.8 · H 983.0 · L 981.5 · C 981.711:40 · O 982.0 · H 982.2 · L 981.4 · C 981.811:45 · O 981.8 · H 982.5 · L 981.6 · C 982.411:50 · O 982.3 · H 983.8 · L 981.3 · C 981.711:55 · O 981.7 · H 982.0 · L 980.7 · C 980.712:00 · O 981.0 · H 981.3 · L 979.0 · C 981.312:05 · O 981.3 · H 982.2 · L 981.3 · C 981.312:10 · O 981.6 · H 985.0 · L 981.6 · C 983.612:15 · O 983.5 · H 985.3 · L 983.4 · C 984.912:20 · O 984.8 · H 986.0 · L 984.5 · C 985.012:25 · O 984.9 · H 985.3 · L 983.9 · C 984.812:30 · O 984.7 · H 986.5 · L 984.6 · C 985.512:35 · O 985.6 · H 986.0 · L 985.3 · C 985.712:40 · O 986.1 · H 987.0 · L 986.1 · C 987.012:45 · O 986.4 · H 987.0 · L 985.2 · C 986.512:50 · O 986.5 · H 986.8 · L 986.1 · C 986.712:55 · O 986.7 · H 987.2 · L 986.2 · C 986.213:00 · O 986.3 · H 986.6 · L 986.0 · C 986.213:05 · O 986.2 · H 989.2 · L 986.2 · C 988.913:10 · O 988.9 · H 989.1 · L 988.0 · C 988.113:15 · O 988.2 · H 988.5 · L 987.6 · C 988.313:20 · O 988.3 · H 988.3 · L 987.1 · C 987.613:25 · O 987.6 · H 987.7 · L 986.1 · C 986.113:30 · O 986.2 · H 987.3 · L 986.1 · C 986.613:35 · O 986.9 · H 987.8 · L 986.7 · C 987.213:40 · O 987.1 · H 987.2 · L 986.0 · C 986.913:45 · O 986.7 · H 987.9 · L 986.4 · C 986.713:50 · O 986.6 · H 987.2 · L 986.6 · C 987.013:55 · O 986.8 · H 987.1 · L 986.1 · C 986.614:00 · O 986.6 · H 987.7 · L 986.5 · C 987.314:05 · O 987.3 · H 988.5 · L 987.3 · C 987.814:10 · O 987.7 · H 988.9 · L 987.4 · C 988.714:15 · O 988.7 · H 989.5 · L 988.2 · C 988.514:20 · O 988.9 · H 989.3 · L 988.5 · C 989.014:25 · O 989.0 · H 989.9 · L 988.6 · C 989.514:30 · O 989.6 · H 989.7 · L 989.0 · C 989.514:35 · O 989.5 · H 990.0 · L 989.5 · C 990.014:40 · O 990.0 · H 990.6 · L 989.5 · C 989.914:45 · O 990.0 · H 990.0 · L 988.8 · C 988.914:50 · O 988.9 · H 989.0 · L 988.2 · C 988.414:55 · O 988.5 · H 989.7 · L 988.3 · C 988.415:00 · O 988.2 · H 988.7 · L 987.7 · C 988.215:05 · O 988.3 · H 988.9 · L 988.3 · C 988.815:10 · O 988.8 · H 988.8 · L 987.7 · C 988.015:15 · O 987.7 · H 987.7 · L 987.7 · C 987.7
990.6981.9973.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 975.0 · H 982.0 · L 973.2 · C 979.409:30 · O 979.0 · H 980.2 · L 976.5 · C 977.009:45 · O 977.0 · H 982.4 · L 976.7 · C 980.010:00 · O 980.0 · H 980.0 · L 978.0 · C 979.210:15 · O 979.2 · H 983.9 · L 979.1 · C 983.210:30 · O 983.4 · H 986.7 · L 983.0 · C 984.510:45 · O 984.7 · H 988.0 · L 984.4 · C 985.111:00 · O 985.2 · H 986.8 · L 983.3 · C 983.311:15 · O 983.3 · H 984.2 · L 981.0 · C 981.011:30 · O 981.0 · H 983.2 · L 981.0 · C 981.811:45 · O 981.8 · H 983.8 · L 980.7 · C 980.712:00 · O 981.0 · H 985.0 · L 979.0 · C 983.612:15 · O 983.5 · H 986.0 · L 983.4 · C 984.812:30 · O 984.7 · H 987.0 · L 984.6 · C 987.012:45 · O 986.4 · H 987.2 · L 985.2 · C 986.213:00 · O 986.3 · H 989.2 · L 986.0 · C 988.113:15 · O 988.2 · H 988.5 · L 986.1 · C 986.113:30 · O 986.2 · H 987.8 · L 986.0 · C 986.913:45 · O 986.7 · H 987.9 · L 986.1 · C 986.614:00 · O 986.6 · H 988.9 · L 986.5 · C 988.714:15 · O 988.7 · H 989.9 · L 988.2 · C 989.514:30 · O 989.6 · H 990.6 · L 989.0 · C 989.914:45 · O 990.0 · H 990.0 · L 988.2 · C 988.415:00 · O 988.2 · H 988.9 · L 987.7 · C 988.015:15 · O 987.7 · H 987.7 · L 987.7 · C 987.7

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 ₹975.00 ₹981.60 ₹973.20 ₹979.40 — 581,548
09:20 ₹979.40 ₹982.00 ₹979.40 ₹979.90 +0.05% 316,750
09:25 ₹979.90 ₹981.00 ₹978.10 ₹979.40 -0.05% 128,411
09:30 ₹979.00 ₹980.20 ₹977.60 ₹980.00 +0.06% 165,315
09:35 ₹979.70 ₹979.80 ₹977.50 ₹978.60 -0.14% 86,659
09:40 ₹977.90 ₹978.00 ₹976.50 ₹977.00 -0.16% 147,683
09:45 ₹977.00 ₹978.50 ₹976.70 ₹977.70 +0.07% 97,149
09:50 ₹978.20 ₹980.00 ₹978.00 ₹980.00 +0.24% 110,874
09:55 ₹980.50 ₹982.40 ₹979.00 ₹980.00 +0.00% 197,679
10:00 ₹980.00 ₹980.00 ₹978.20 ₹979.10 -0.09% 115,498
10:05 ₹978.70 ₹979.50 ₹978.00 ₹979.30 +0.02% 63,546
10:10 ₹979.30 ₹979.80 ₹979.00 ₹979.20 -0.01% 58,138
10:15 ₹979.20 ₹981.40 ₹979.10 ₹980.20 +0.10% 98,426
10:20 ₹980.60 ₹983.60 ₹980.30 ₹983.20 +0.31% 281,869
10:25 ₹983.50 ₹983.90 ₹982.70 ₹983.20 +0.00% 107,852
10:30 ₹983.40 ₹985.20 ₹983.00 ₹984.60 +0.14% 206,496
10:35 ₹984.60 ₹986.70 ₹984.60 ₹984.80 +0.02% 175,309
10:40 ₹985.00 ₹986.30 ₹984.50 ₹984.50 -0.03% 70,660
10:45 ₹984.70 ₹985.50 ₹984.40 ₹985.30 +0.08% 57,239
10:50 ₹984.90 ₹987.50 ₹984.80 ₹987.50 +0.22% 122,022
10:55 ₹987.60 ₹988.00 ₹984.70 ₹985.10 -0.24% 78,737
11:00 ₹985.20 ₹986.80 ₹985.20 ₹986.00 +0.09% 48,936
11:05 ₹986.20 ₹986.20 ₹984.60 ₹985.00 -0.10% 68,925
11:10 ₹985.20 ₹985.50 ₹983.30 ₹983.30 -0.17% 74,668
11:15 ₹983.30 ₹984.20 ₹982.60 ₹983.10 -0.02% 163,107
11:20 ₹983.00 ₹983.60 ₹981.70 ₹982.10 -0.10% 83,363
11:25 ₹982.30 ₹982.30 ₹981.00 ₹981.00 -0.11% 59,445
11:30 ₹981.00 ₹983.20 ₹981.00 ₹982.80 +0.18% 41,124
11:35 ₹982.80 ₹983.00 ₹981.50 ₹981.70 -0.11% 54,316
11:40 ₹982.00 ₹982.20 ₹981.40 ₹981.80 +0.01% 32,991
11:45 ₹981.80 ₹982.50 ₹981.60 ₹982.40 +0.06% 30,193
11:50 ₹982.30 ₹983.80 ₹981.30 ₹981.70 -0.07% 78,700
11:55 ₹981.70 ₹982.00 ₹980.70 ₹980.70 -0.10% 49,755
12:00 ₹981.00 ₹981.30 ₹979.00 ₹981.30 +0.06% 94,271
12:05 ₹981.30 ₹982.20 ₹981.30 ₹981.30 +0.00% 47,216
12:10 ₹981.60 ₹985.00 ₹981.60 ₹983.60 +0.23% 171,853
12:15 ₹983.50 ₹985.30 ₹983.40 ₹984.90 +0.13% 132,685
12:20 ₹984.80 ₹986.00 ₹984.50 ₹985.00 +0.01% 124,882
12:25 ₹984.90 ₹985.30 ₹983.90 ₹984.80 -0.02% 42,770
12:30 ₹984.70 ₹986.50 ₹984.60 ₹985.50 +0.07% 58,417
12:35 ₹985.60 ₹986.00 ₹985.30 ₹985.70 +0.02% 81,058
12:40 ₹986.10 ₹987.00 ₹986.10 ₹987.00 +0.13% 55,116
12:45 ₹986.40 ₹987.00 ₹985.20 ₹986.50 -0.05% 133,473
12:50 ₹986.50 ₹986.80 ₹986.10 ₹986.70 +0.02% 22,449
12:55 ₹986.70 ₹987.20 ₹986.20 ₹986.20 -0.05% 93,925
13:00 ₹986.30 ₹986.60 ₹986.00 ₹986.20 +0.00% 115,002
13:05 ₹986.20 ₹989.20 ₹986.20 ₹988.90 +0.27% 145,600
13:10 ₹988.90 ₹989.10 ₹988.00 ₹988.10 -0.08% 41,187
13:15 ₹988.20 ₹988.50 ₹987.60 ₹988.30 +0.02% 71,230
13:20 ₹988.30 ₹988.30 ₹987.10 ₹987.60 -0.07% 64,803
13:25 ₹987.60 ₹987.70 ₹986.10 ₹986.10 -0.15% 121,948
13:30 ₹986.20 ₹987.30 ₹986.10 ₹986.60 +0.05% 69,469
13:35 ₹986.90 ₹987.80 ₹986.70 ₹987.20 +0.06% 242,667
13:40 ₹987.10 ₹987.20 ₹986.00 ₹986.90 -0.03% 103,567
13:45 ₹986.70 ₹987.90 ₹986.40 ₹986.70 -0.02% 67,939
13:50 ₹986.60 ₹987.20 ₹986.60 ₹987.00 +0.03% 43,974
13:55 ₹986.80 ₹987.10 ₹986.10 ₹986.60 -0.04% 57,530
14:00 ₹986.60 ₹987.70 ₹986.50 ₹987.30 +0.07% 81,905
14:05 ₹987.30 ₹988.50 ₹987.30 ₹987.80 +0.05% 167,287
14:10 ₹987.70 ₹988.90 ₹987.40 ₹988.70 +0.09% 47,951
14:15 ₹988.70 ₹989.50 ₹988.20 ₹988.50 -0.02% 132,471
14:20 ₹988.90 ₹989.30 ₹988.50 ₹989.00 +0.05% 92,673
14:25 ₹989.00 ₹989.90 ₹988.60 ₹989.50 +0.05% 109,945
14:30 ₹989.60 ₹989.70 ₹989.00 ₹989.50 +0.00% 75,937
14:35 ₹989.50 ₹990.00 ₹989.50 ₹990.00 +0.05% 127,961
14:40 ₹990.00 ₹990.60 ₹989.50 ₹989.90 -0.01% 121,719
14:45 ₹990.00 ₹990.00 ₹988.80 ₹988.90 -0.10% 119,406
14:50 ₹988.90 ₹989.00 ₹988.20 ₹988.40 -0.05% 186,030
14:55 ₹988.50 ₹989.70 ₹988.30 ₹988.40 +0.00% 182,265
15:00 ₹988.20 ₹988.70 ₹987.70 ₹988.20 -0.02% 187,394
15:05 ₹988.30 ₹988.90 ₹988.30 ₹988.80 +0.06% 231,211
15:10 ₹988.80 ₹988.80 ₹987.70 ₹988.00 -0.08% 360,344
15:15 ₹987.70 ₹987.70 ₹987.70 ₹987.70 -0.03% 455