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

← 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.

17 Sep 2026

exchange daily bar: O ₹991.20 · H ₹1,000.90 · L ₹985.20 · C ₹988.70
Open ₹991.20 High ₹1,000.90 Low ₹985.20 Close ₹986.50 ▼ -0.47% in the session
1,001993.1985.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 991.2 · H 994.9 · L 987.4 · C 994.909:20 · O 994.6 · H 994.6 · L 991.9 · C 993.209:25 · O 992.5 · H 994.4 · L 992.5 · C 994.309:30 · O 994.5 · H 1,001 · L 994.5 · C 1,00009:35 · O 999.7 · H 1,001 · L 998.4 · C 998.909:40 · O 998.4 · H 1,000 · L 997.1 · C 998.709:45 · O 998.7 · H 999.0 · L 998.0 · C 998.109:50 · O 998.1 · H 998.5 · L 997.6 · C 998.409:55 · O 998.4 · H 998.4 · L 995.5 · C 995.610:00 · O 995.9 · H 996.6 · L 995.6 · C 996.010:05 · O 995.8 · H 997.1 · L 995.8 · C 996.210:10 · O 996.2 · H 997.6 · L 996.2 · C 996.910:15 · O 996.9 · H 997.3 · L 995.7 · C 995.810:20 · O 995.8 · H 996.4 · L 995.2 · C 995.210:25 · O 995.5 · H 995.7 · L 993.3 · C 994.010:30 · O 994.0 · H 994.2 · L 992.3 · C 992.310:35 · O 992.3 · H 993.3 · L 991.7 · C 992.610:40 · O 992.6 · H 992.9 · L 989.7 · C 990.410:45 · O 990.1 · H 990.1 · L 988.4 · C 988.710:50 · O 988.7 · H 989.3 · L 988.1 · C 988.610:55 · O 988.4 · H 989.0 · L 988.1 · C 988.111:00 · O 988.2 · H 988.2 · L 985.9 · C 986.411:05 · O 986.3 · H 986.5 · L 985.4 · C 986.011:10 · O 985.9 · H 987.1 · L 985.3 · C 986.711:15 · O 986.7 · H 987.3 · L 985.8 · C 987.211:20 · O 986.9 · H 987.5 · L 986.0 · C 986.211:25 · O 986.1 · H 986.5 · L 985.8 · C 986.311:30 · O 986.3 · H 986.9 · L 985.2 · C 986.611:35 · O 986.6 · H 987.6 · L 986.4 · C 987.311:40 · O 987.4 · H 987.8 · L 987.3 · C 987.511:45 · O 987.5 · H 988.9 · L 987.4 · C 988.211:50 · O 988.2 · H 989.4 · L 988.2 · C 988.811:55 · O 988.7 · H 989.9 · L 988.4 · C 989.712:00 · O 989.7 · H 990.4 · L 988.1 · C 988.712:05 · O 988.7 · H 992.2 · L 988.3 · C 991.212:10 · O 991.4 · H 992.8 · L 991.2 · C 992.612:15 · O 992.6 · H 993.0 · L 992.0 · C 993.012:20 · O 992.9 · H 993.6 · L 992.5 · C 992.712:25 · O 992.9 · H 992.9 · L 990.3 · C 990.512:30 · O 990.5 · H 991.1 · L 990.0 · C 990.912:35 · O 990.9 · H 991.6 · L 990.4 · C 991.112:40 · O 991.1 · H 992.1 · L 990.8 · C 991.412:45 · O 991.3 · H 991.4 · L 990.6 · C 991.012:50 · O 990.9 · H 992.5 · L 990.3 · C 991.112:55 · O 991.1 · H 992.0 · L 990.5 · C 991.613:00 · O 992.0 · H 992.0 · L 990.0 · C 990.413:05 · O 990.3 · H 990.4 · L 988.9 · C 989.913:10 · O 989.8 · H 990.0 · L 988.7 · C 989.013:15 · O 988.9 · H 989.7 · L 988.3 · C 989.413:20 · O 989.4 · H 989.9 · L 988.7 · C 989.413:25 · O 989.4 · H 989.6 · L 988.0 · C 988.013:30 · O 988.0 · H 989.0 · L 987.0 · C 987.313:35 · O 987.2 · H 988.1 · L 986.1 · C 987.813:40 · O 988.2 · H 989.4 · L 987.8 · C 988.013:45 · O 988.0 · H 988.9 · L 987.7 · C 988.013:50 · O 988.0 · H 988.8 · L 987.0 · C 987.813:55 · O 987.7 · H 988.6 · L 986.1 · C 987.414:00 · O 987.5 · H 988.0 · L 986.3 · C 986.614:05 · O 986.6 · H 988.1 · L 986.4 · C 987.914:10 · O 987.9 · H 988.0 · L 987.0 · C 987.414:15 · O 987.3 · H 989.0 · L 987.1 · C 988.114:20 · O 988.0 · H 989.4 · L 988.0 · C 989.114:25 · O 988.9 · H 988.9 · L 987.3 · C 988.014:30 · O 987.9 · H 988.1 · L 986.6 · C 987.114:35 · O 987.1 · H 989.5 · L 987.1 · C 988.614:40 · O 988.7 · H 988.8 · L 987.0 · C 987.114:45 · O 987.1 · H 987.2 · L 986.3 · C 986.614:50 · O 986.2 · H 986.8 · L 986.0 · C 986.814:55 · O 986.9 · H 987.0 · L 986.4 · C 986.915:00 · O 986.7 · H 987.6 · L 986.4 · C 987.315:05 · O 987.3 · H 987.5 · L 986.8 · C 987.015:10 · O 986.8 · H 987.3 · L 985.5 · C 986.515:15 · O 986.5 · H 986.5 · L 986.5 · C 986.5
1,001993.1985.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 991.2 · H 994.9 · L 987.4 · C 994.309:30 · O 994.5 · H 1,001 · L 994.5 · C 998.709:45 · O 998.7 · H 999.0 · L 995.5 · C 995.610:00 · O 995.9 · H 997.6 · L 995.6 · C 996.910:15 · O 996.9 · H 997.3 · L 993.3 · C 994.010:30 · O 994.0 · H 994.2 · L 989.7 · C 990.410:45 · O 990.1 · H 990.1 · L 988.1 · C 988.111:00 · O 988.2 · H 988.2 · L 985.3 · C 986.711:15 · O 986.7 · H 987.5 · L 985.8 · C 986.311:30 · O 986.3 · H 987.8 · L 985.2 · C 987.511:45 · O 987.5 · H 989.9 · L 987.4 · C 989.712:00 · O 989.7 · H 992.8 · L 988.1 · C 992.612:15 · O 992.6 · H 993.6 · L 990.3 · C 990.512:30 · O 990.5 · H 992.1 · L 990.0 · C 991.412:45 · O 991.3 · H 992.5 · L 990.3 · C 991.613:00 · O 992.0 · H 992.0 · L 988.7 · C 989.013:15 · O 988.9 · H 989.9 · L 988.0 · C 988.013:30 · O 988.0 · H 989.4 · L 986.1 · C 988.013:45 · O 988.0 · H 988.9 · L 986.1 · C 987.414:00 · O 987.5 · H 988.1 · L 986.3 · C 987.414:15 · O 987.3 · H 989.4 · L 987.1 · C 988.014:30 · O 987.9 · H 989.5 · L 986.6 · C 987.114:45 · O 987.1 · H 987.2 · L 986.0 · C 986.915:00 · O 986.7 · H 987.6 · L 985.5 · C 986.515:15 · O 986.5 · H 986.5 · L 986.5 · C 986.5

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 ₹991.20 ₹994.90 ₹987.40 ₹994.90 — 383,879
09:20 ₹994.60 ₹994.60 ₹991.90 ₹993.20 -0.17% 131,554
09:25 ₹992.50 ₹994.40 ₹992.50 ₹994.30 +0.11% 105,765
09:30 ₹994.50 ₹1,000.60 ₹994.50 ₹1,000.00 +0.57% 411,167
09:35 ₹999.70 ₹1,000.90 ₹998.40 ₹998.90 -0.11% 161,361
09:40 ₹998.40 ₹1,000.30 ₹997.10 ₹998.70 -0.02% 160,619
09:45 ₹998.70 ₹999.00 ₹998.00 ₹998.10 -0.06% 49,174
09:50 ₹998.10 ₹998.50 ₹997.60 ₹998.40 +0.03% 62,149
09:55 ₹998.40 ₹998.40 ₹995.50 ₹995.60 -0.28% 102,100
10:00 ₹995.90 ₹996.60 ₹995.60 ₹996.00 +0.04% 48,574
10:05 ₹995.80 ₹997.10 ₹995.80 ₹996.20 +0.02% 63,194
10:10 ₹996.20 ₹997.60 ₹996.20 ₹996.90 +0.07% 42,737
10:15 ₹996.90 ₹997.30 ₹995.70 ₹995.80 -0.11% 44,913
10:20 ₹995.80 ₹996.40 ₹995.20 ₹995.20 -0.06% 64,751
10:25 ₹995.50 ₹995.70 ₹993.30 ₹994.00 -0.12% 81,995
10:30 ₹994.00 ₹994.20 ₹992.30 ₹992.30 -0.17% 84,431
10:35 ₹992.30 ₹993.30 ₹991.70 ₹992.60 +0.03% 67,334
10:40 ₹992.60 ₹992.90 ₹989.70 ₹990.40 -0.22% 156,890
10:45 ₹990.10 ₹990.10 ₹988.40 ₹988.70 -0.17% 93,883
10:50 ₹988.70 ₹989.30 ₹988.10 ₹988.60 -0.01% 67,804
10:55 ₹988.40 ₹989.00 ₹988.10 ₹988.10 -0.05% 64,324
11:00 ₹988.20 ₹988.20 ₹985.90 ₹986.40 -0.17% 120,816
11:05 ₹986.30 ₹986.50 ₹985.40 ₹986.00 -0.04% 67,387
11:10 ₹985.90 ₹987.10 ₹985.30 ₹986.70 +0.07% 61,569
11:15 ₹986.70 ₹987.30 ₹985.80 ₹987.20 +0.05% 58,993
11:20 ₹986.90 ₹987.50 ₹986.00 ₹986.20 -0.10% 59,673
11:25 ₹986.10 ₹986.50 ₹985.80 ₹986.30 +0.01% 45,668
11:30 ₹986.30 ₹986.90 ₹985.20 ₹986.60 +0.03% 62,468
11:35 ₹986.60 ₹987.60 ₹986.40 ₹987.30 +0.07% 60,746
11:40 ₹987.40 ₹987.80 ₹987.30 ₹987.50 +0.02% 55,370
11:45 ₹987.50 ₹988.90 ₹987.40 ₹988.20 +0.07% 83,876
11:50 ₹988.20 ₹989.40 ₹988.20 ₹988.80 +0.06% 71,319
11:55 ₹988.70 ₹989.90 ₹988.40 ₹989.70 +0.09% 227,316
12:00 ₹989.70 ₹990.40 ₹988.10 ₹988.70 -0.10% 220,130
12:05 ₹988.70 ₹992.20 ₹988.30 ₹991.20 +0.25% 172,317
12:10 ₹991.40 ₹992.80 ₹991.20 ₹992.60 +0.14% 79,594
12:15 ₹992.60 ₹993.00 ₹992.00 ₹993.00 +0.04% 52,390
12:20 ₹992.90 ₹993.60 ₹992.50 ₹992.70 -0.03% 82,008
12:25 ₹992.90 ₹992.90 ₹990.30 ₹990.50 -0.22% 153,120
12:30 ₹990.50 ₹991.10 ₹990.00 ₹990.90 +0.04% 58,782
12:35 ₹990.90 ₹991.60 ₹990.40 ₹991.10 +0.02% 132,922
12:40 ₹991.10 ₹992.10 ₹990.80 ₹991.40 +0.03% 153,445
12:45 ₹991.30 ₹991.40 ₹990.60 ₹991.00 -0.04% 43,387
12:50 ₹990.90 ₹992.50 ₹990.30 ₹991.10 +0.01% 116,929
12:55 ₹991.10 ₹992.00 ₹990.50 ₹991.60 +0.05% 83,609
13:00 ₹992.00 ₹992.00 ₹990.00 ₹990.40 -0.12% 77,556
13:05 ₹990.30 ₹990.40 ₹988.90 ₹989.90 -0.05% 85,651
13:10 ₹989.80 ₹990.00 ₹988.70 ₹989.00 -0.09% 49,918
13:15 ₹988.90 ₹989.70 ₹988.30 ₹989.40 +0.04% 81,102
13:20 ₹989.40 ₹989.90 ₹988.70 ₹989.40 +0.00% 146,406
13:25 ₹989.40 ₹989.60 ₹988.00 ₹988.00 -0.14% 116,468
13:30 ₹988.00 ₹989.00 ₹987.00 ₹987.30 -0.07% 186,166
13:35 ₹987.20 ₹988.10 ₹986.10 ₹987.80 +0.05% 269,455
13:40 ₹988.20 ₹989.40 ₹987.80 ₹988.00 +0.02% 191,264
13:45 ₹988.00 ₹988.90 ₹987.70 ₹988.00 +0.00% 69,132
13:50 ₹988.00 ₹988.80 ₹987.00 ₹987.80 -0.02% 58,219
13:55 ₹987.70 ₹988.60 ₹986.10 ₹987.40 -0.04% 188,338
14:00 ₹987.50 ₹988.00 ₹986.30 ₹986.60 -0.08% 169,621
14:05 ₹986.60 ₹988.10 ₹986.40 ₹987.90 +0.13% 113,770
14:10 ₹987.90 ₹988.00 ₹987.00 ₹987.40 -0.05% 64,388
14:15 ₹987.30 ₹989.00 ₹987.10 ₹988.10 +0.07% 80,371
14:20 ₹988.00 ₹989.40 ₹988.00 ₹989.10 +0.10% 70,482
14:25 ₹988.90 ₹988.90 ₹987.30 ₹988.00 -0.11% 97,542
14:30 ₹987.90 ₹988.10 ₹986.60 ₹987.10 -0.09% 88,331
14:35 ₹987.10 ₹989.50 ₹987.10 ₹988.60 +0.15% 115,980
14:40 ₹988.70 ₹988.80 ₹987.00 ₹987.10 -0.15% 99,861
14:45 ₹987.10 ₹987.20 ₹986.30 ₹986.60 -0.05% 92,682
14:50 ₹986.20 ₹986.80 ₹986.00 ₹986.80 +0.02% 78,947
14:55 ₹986.90 ₹987.00 ₹986.40 ₹986.90 +0.01% 166,126
15:00 ₹986.70 ₹987.60 ₹986.40 ₹987.30 +0.04% 267,099
15:05 ₹987.30 ₹987.50 ₹986.80 ₹987.00 -0.03% 221,390
15:10 ₹986.80 ₹987.30 ₹985.50 ₹986.50 -0.05% 462,326
15:15 ₹986.50 ₹986.50 ₹986.50 ₹986.50 +0.00% 60