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.

18 Sep 2026

exchange daily bar: O ₹992.00 · H ₹996.20 · L ₹985.10 · C ₹996.20
Open ₹989.00 High ₹994.40 Low ₹985.10 Close ₹992.70 ▲ +0.37% in the session
994.4989.8985.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 989.0 · H 990.4 · L 987.3 · C 987.709:20 · O 987.6 · H 988.5 · L 987.0 · C 988.109:25 · O 988.4 · H 988.4 · L 986.0 · C 986.509:30 · O 986.3 · H 986.7 · L 985.1 · C 985.909:35 · O 986.1 · H 988.8 · L 985.9 · C 987.609:40 · O 987.8 · H 987.9 · L 986.0 · C 986.509:45 · O 986.5 · H 986.9 · L 986.0 · C 986.509:50 · O 986.5 · H 987.5 · L 986.1 · C 987.309:55 · O 987.5 · H 987.7 · L 985.6 · C 985.910:00 · O 985.9 · H 987.4 · L 985.9 · C 986.810:05 · O 986.9 · H 987.5 · L 986.8 · C 987.110:10 · O 987.2 · H 987.7 · L 986.8 · C 986.910:15 · O 986.9 · H 987.5 · L 986.4 · C 987.210:20 · O 987.3 · H 987.9 · L 986.8 · C 986.910:25 · O 986.8 · H 987.3 · L 986.6 · C 987.010:30 · O 987.0 · H 988.5 · L 986.9 · C 988.210:35 · O 988.4 · H 988.4 · L 986.7 · C 987.010:40 · O 986.9 · H 986.9 · L 986.2 · C 986.610:45 · O 986.7 · H 987.0 · L 986.5 · C 986.510:50 · O 986.5 · H 987.5 · L 986.5 · C 987.410:55 · O 987.3 · H 987.9 · L 987.3 · C 987.511:00 · O 987.7 · H 987.7 · L 987.3 · C 987.511:05 · O 987.4 · H 987.8 · L 987.2 · C 987.711:10 · O 987.8 · H 987.9 · L 987.3 · C 987.511:15 · O 987.3 · H 987.7 · L 987.2 · C 987.311:20 · O 987.4 · H 987.7 · L 987.3 · C 987.711:25 · O 987.6 · H 989.2 · L 987.3 · C 989.011:30 · O 989.0 · H 990.7 · L 989.0 · C 989.711:35 · O 989.7 · H 990.3 · L 989.7 · C 989.811:40 · O 989.8 · H 990.6 · L 989.3 · C 990.011:45 · O 990.3 · H 991.4 · L 990.0 · C 991.211:50 · O 991.3 · H 991.6 · L 991.1 · C 991.211:55 · O 991.3 · H 991.5 · L 991.0 · C 991.212:00 · O 991.2 · H 992.9 · L 991.0 · C 991.912:05 · O 991.9 · H 992.2 · L 991.4 · C 991.512:10 · O 991.6 · H 992.4 · L 991.3 · C 992.112:15 · O 992.0 · H 992.2 · L 991.6 · C 991.812:20 · O 991.6 · H 992.0 · L 991.4 · C 991.712:25 · O 991.7 · H 991.9 · L 991.7 · C 991.912:30 · O 992.2 · H 994.1 · L 992.2 · C 993.312:35 · O 993.3 · H 993.6 · L 993.0 · C 993.312:40 · O 993.3 · H 994.4 · L 993.1 · C 994.312:45 · O 994.2 · H 994.3 · L 994.0 · C 994.312:50 · O 994.2 · H 994.3 · L 993.7 · C 993.912:55 · O 993.9 · H 993.9 · L 992.1 · C 992.513:00 · O 992.5 · H 993.3 · L 992.4 · C 992.813:05 · O 992.8 · H 993.3 · L 992.4 · C 992.713:10 · O 992.7 · H 993.1 · L 992.6 · C 992.813:15 · O 992.7 · H 992.9 · L 991.7 · C 992.013:20 · O 992.0 · H 992.6 · L 991.8 · C 992.013:25 · O 991.8 · H 992.2 · L 991.6 · C 992.013:30 · O 992.0 · H 992.2 · L 991.8 · C 992.013:35 · O 992.0 · H 992.2 · L 991.5 · C 991.713:40 · O 991.7 · H 991.7 · L 991.0 · C 991.013:45 · O 990.9 · H 991.2 · L 990.2 · C 990.613:50 · O 990.8 · H 991.2 · L 990.5 · C 991.113:55 · O 991.0 · H 991.7 · L 991.0 · C 991.214:00 · O 991.3 · H 991.5 · L 990.8 · C 991.214:05 · O 991.3 · H 992.0 · L 991.3 · C 991.914:10 · O 991.9 · H 992.6 · L 991.9 · C 992.314:15 · O 992.4 · H 992.9 · L 992.4 · C 992.914:20 · O 992.9 · H 993.0 · L 992.1 · C 992.514:25 · O 992.5 · H 993.0 · L 992.2 · C 992.814:30 · O 992.7 · H 993.3 · L 992.7 · C 993.014:35 · O 993.1 · H 993.6 · L 992.9 · C 993.114:40 · O 993.2 · H 993.2 · L 992.2 · C 992.214:45 · O 992.3 · H 993.0 · L 992.2 · C 992.814:50 · O 992.8 · H 993.5 · L 992.7 · C 993.314:55 · O 993.2 · H 993.9 · L 993.1 · C 993.615:00 · O 993.7 · H 993.7 · L 992.0 · C 992.415:05 · O 992.3 · H 992.6 · L 992.0 · C 992.215:10 · O 992.2 · H 993.6 · L 992.1 · C 993.215:15 · O 992.7 · H 992.7 · L 992.7 · C 992.7
994.4989.8985.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 989.0 · H 990.4 · L 986.0 · C 986.509:30 · O 986.3 · H 988.8 · L 985.1 · C 986.509:45 · O 986.5 · H 987.7 · L 985.6 · C 985.910:00 · O 985.9 · H 987.7 · L 985.9 · C 986.910:15 · O 986.9 · H 987.9 · L 986.4 · C 987.010:30 · O 987.0 · H 988.5 · L 986.2 · C 986.610:45 · O 986.7 · H 987.9 · L 986.5 · C 987.511:00 · O 987.7 · H 987.9 · L 987.2 · C 987.511:15 · O 987.3 · H 989.2 · L 987.2 · C 989.011:30 · O 989.0 · H 990.7 · L 989.0 · C 990.011:45 · O 990.3 · H 991.6 · L 990.0 · C 991.212:00 · O 991.2 · H 992.9 · L 991.0 · C 992.112:15 · O 992.0 · H 992.2 · L 991.4 · C 991.912:30 · O 992.2 · H 994.4 · L 992.2 · C 994.312:45 · O 994.2 · H 994.3 · L 992.1 · C 992.513:00 · O 992.5 · H 993.3 · L 992.4 · C 992.813:15 · O 992.7 · H 992.9 · L 991.6 · C 992.013:30 · O 992.0 · H 992.2 · L 991.0 · C 991.013:45 · O 990.9 · H 991.7 · L 990.2 · C 991.214:00 · O 991.3 · H 992.6 · L 990.8 · C 992.314:15 · O 992.4 · H 993.0 · L 992.1 · C 992.814:30 · O 992.7 · H 993.6 · L 992.2 · C 992.214:45 · O 992.3 · H 993.9 · L 992.2 · C 993.615:00 · O 993.7 · H 993.7 · L 992.0 · C 993.215:15 · O 992.7 · H 992.7 · L 992.7 · C 992.7

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 ₹989.00 ₹990.40 ₹987.30 ₹987.70 — 208,392
09:20 ₹987.60 ₹988.50 ₹987.00 ₹988.10 +0.04% 93,224
09:25 ₹988.40 ₹988.40 ₹986.00 ₹986.50 -0.16% 106,022
09:30 ₹986.30 ₹986.70 ₹985.10 ₹985.90 -0.06% 135,538
09:35 ₹986.10 ₹988.80 ₹985.90 ₹987.60 +0.17% 122,315
09:40 ₹987.80 ₹987.90 ₹986.00 ₹986.50 -0.11% 56,891
09:45 ₹986.50 ₹986.90 ₹986.00 ₹986.50 +0.00% 44,427
09:50 ₹986.50 ₹987.50 ₹986.10 ₹987.30 +0.08% 43,751
09:55 ₹987.50 ₹987.70 ₹985.60 ₹985.90 -0.14% 58,246
10:00 ₹985.90 ₹987.40 ₹985.90 ₹986.80 +0.09% 54,337
10:05 ₹986.90 ₹987.50 ₹986.80 ₹987.10 +0.03% 44,239
10:10 ₹987.20 ₹987.70 ₹986.80 ₹986.90 -0.02% 42,744
10:15 ₹986.90 ₹987.50 ₹986.40 ₹987.20 +0.03% 39,534
10:20 ₹987.30 ₹987.90 ₹986.80 ₹986.90 -0.03% 48,277
10:25 ₹986.80 ₹987.30 ₹986.60 ₹987.00 +0.01% 33,698
10:30 ₹987.00 ₹988.50 ₹986.90 ₹988.20 +0.12% 47,492
10:35 ₹988.40 ₹988.40 ₹986.70 ₹987.00 -0.12% 53,052
10:40 ₹986.90 ₹986.90 ₹986.20 ₹986.60 -0.04% 36,391
10:45 ₹986.70 ₹987.00 ₹986.50 ₹986.50 -0.01% 20,165
10:50 ₹986.50 ₹987.50 ₹986.50 ₹987.40 +0.09% 29,350
10:55 ₹987.30 ₹987.90 ₹987.30 ₹987.50 +0.01% 24,368
11:00 ₹987.70 ₹987.70 ₹987.30 ₹987.50 +0.00% 23,585
11:05 ₹987.40 ₹987.80 ₹987.20 ₹987.70 +0.02% 27,824
11:10 ₹987.80 ₹987.90 ₹987.30 ₹987.50 -0.02% 28,540
11:15 ₹987.30 ₹987.70 ₹987.20 ₹987.30 -0.02% 19,598
11:20 ₹987.40 ₹987.70 ₹987.30 ₹987.70 +0.04% 19,880
11:25 ₹987.60 ₹989.20 ₹987.30 ₹989.00 +0.13% 77,131
11:30 ₹989.00 ₹990.70 ₹989.00 ₹989.70 +0.07% 112,259
11:35 ₹989.70 ₹990.30 ₹989.70 ₹989.80 +0.01% 67,170
11:40 ₹989.80 ₹990.60 ₹989.30 ₹990.00 +0.02% 96,134
11:45 ₹990.30 ₹991.40 ₹990.00 ₹991.20 +0.12% 59,993
11:50 ₹991.30 ₹991.60 ₹991.10 ₹991.20 +0.00% 44,533
11:55 ₹991.30 ₹991.50 ₹991.00 ₹991.20 +0.00% 42,247
12:00 ₹991.20 ₹992.90 ₹991.00 ₹991.90 +0.07% 110,486
12:05 ₹991.90 ₹992.20 ₹991.40 ₹991.50 -0.04% 56,715
12:10 ₹991.60 ₹992.40 ₹991.30 ₹992.10 +0.06% 41,361
12:15 ₹992.00 ₹992.20 ₹991.60 ₹991.80 -0.03% 38,753
12:20 ₹991.60 ₹992.00 ₹991.40 ₹991.70 -0.01% 48,716
12:25 ₹991.70 ₹991.90 ₹991.70 ₹991.90 +0.02% 39,415
12:30 ₹992.20 ₹994.10 ₹992.20 ₹993.30 +0.14% 220,202
12:35 ₹993.30 ₹993.60 ₹993.00 ₹993.30 +0.00% 39,833
12:40 ₹993.30 ₹994.40 ₹993.10 ₹994.30 +0.10% 71,377
12:45 ₹994.20 ₹994.30 ₹994.00 ₹994.30 +0.00% 45,017
12:50 ₹994.20 ₹994.30 ₹993.70 ₹993.90 -0.04% 60,967
12:55 ₹993.90 ₹993.90 ₹992.10 ₹992.50 -0.14% 60,780
13:00 ₹992.50 ₹993.30 ₹992.40 ₹992.80 +0.03% 64,414
13:05 ₹992.80 ₹993.30 ₹992.40 ₹992.70 -0.01% 33,724
13:10 ₹992.70 ₹993.10 ₹992.60 ₹992.80 +0.01% 26,225
13:15 ₹992.70 ₹992.90 ₹991.70 ₹992.00 -0.08% 36,230
13:20 ₹992.00 ₹992.60 ₹991.80 ₹992.00 +0.00% 35,164
13:25 ₹991.80 ₹992.20 ₹991.60 ₹992.00 +0.00% 47,535
13:30 ₹992.00 ₹992.20 ₹991.80 ₹992.00 +0.00% 28,508
13:35 ₹992.00 ₹992.20 ₹991.50 ₹991.70 -0.03% 55,961
13:40 ₹991.70 ₹991.70 ₹991.00 ₹991.00 -0.07% 38,391
13:45 ₹990.90 ₹991.20 ₹990.20 ₹990.60 -0.04% 46,251
13:50 ₹990.80 ₹991.20 ₹990.50 ₹991.10 +0.05% 36,104
13:55 ₹991.00 ₹991.70 ₹991.00 ₹991.20 +0.01% 38,914
14:00 ₹991.30 ₹991.50 ₹990.80 ₹991.20 +0.00% 48,421
14:05 ₹991.30 ₹992.00 ₹991.30 ₹991.90 +0.07% 40,080
14:10 ₹991.90 ₹992.60 ₹991.90 ₹992.30 +0.04% 54,647
14:15 ₹992.40 ₹992.90 ₹992.40 ₹992.90 +0.06% 38,041
14:20 ₹992.90 ₹993.00 ₹992.10 ₹992.50 -0.04% 44,522
14:25 ₹992.50 ₹993.00 ₹992.20 ₹992.80 +0.03% 38,816
14:30 ₹992.70 ₹993.30 ₹992.70 ₹993.00 +0.02% 50,545
14:35 ₹993.10 ₹993.60 ₹992.90 ₹993.10 +0.01% 36,498
14:40 ₹993.20 ₹993.20 ₹992.20 ₹992.20 -0.09% 54,140
14:45 ₹992.30 ₹993.00 ₹992.20 ₹992.80 +0.06% 53,761
14:50 ₹992.80 ₹993.50 ₹992.70 ₹993.30 +0.05% 63,861
14:55 ₹993.20 ₹993.90 ₹993.10 ₹993.60 +0.03% 61,015
15:00 ₹993.70 ₹993.70 ₹992.00 ₹992.40 -0.12% 212,482
15:05 ₹992.30 ₹992.60 ₹992.00 ₹992.20 -0.02% 146,500
15:10 ₹992.20 ₹993.60 ₹992.10 ₹993.20 +0.10% 212,076
15:15 ₹992.70 ₹992.70 ₹992.70 ₹992.70 -0.05% 1,541