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.

21 Sep 2026

exchange daily bar: O ₹993.60 · H ₹997.50 · L ₹989.10 · C ₹996.00
Open ₹993.60 High ₹997.50 Low ₹989.10 Close ₹996.00 ▲ +0.24% in the session
997.5993.3989.109:1510:0011:0012:0013:0014:0015:0015:5609:15 · O 993.6 · H 994.5 · L 989.1 · C 992.509:20 · O 992.5 · H 992.8 · L 991.4 · C 991.409:25 · O 991.7 · H 993.5 · L 991.7 · C 993.409:30 · O 993.5 · H 993.9 · L 992.8 · C 993.009:35 · O 992.9 · H 993.7 · L 992.3 · C 992.509:40 · O 992.4 · H 993.0 · L 992.0 · C 992.709:45 · O 992.8 · H 993.6 · L 992.1 · C 992.909:50 · O 993.0 · H 993.2 · L 992.5 · C 992.509:55 · O 992.5 · H 992.9 · L 992.1 · C 992.610:00 · O 992.6 · H 993.0 · L 991.5 · C 991.610:05 · O 991.6 · H 992.2 · L 990.8 · C 992.010:10 · O 992.2 · H 992.5 · L 992.1 · C 992.510:15 · O 992.5 · H 995.0 · L 992.4 · C 993.410:20 · O 993.7 · H 994.4 · L 993.4 · C 993.910:25 · O 993.8 · H 993.9 · L 991.5 · C 991.910:30 · O 991.8 · H 992.0 · L 991.0 · C 991.210:35 · O 991.3 · H 991.6 · L 991.1 · C 991.210:40 · O 991.3 · H 991.6 · L 991.1 · C 991.410:45 · O 991.4 · H 991.9 · L 991.3 · C 991.310:50 · O 991.4 · H 991.5 · L 991.2 · C 991.410:55 · O 991.5 · H 991.5 · L 991.0 · C 991.311:00 · O 991.4 · H 991.4 · L 991.0 · C 991.111:05 · O 991.2 · H 992.3 · L 991.1 · C 991.811:10 · O 991.8 · H 991.9 · L 990.6 · C 990.611:15 · O 990.7 · H 990.9 · L 990.0 · C 990.211:20 · O 990.4 · H 990.9 · L 990.0 · C 990.611:25 · O 990.4 · H 991.1 · L 990.4 · C 990.611:30 · O 990.8 · H 991.3 · L 990.6 · C 991.211:35 · O 991.1 · H 991.1 · L 990.1 · C 990.211:40 · O 990.2 · H 991.1 · L 990.0 · C 990.611:45 · O 990.8 · H 991.0 · L 990.3 · C 990.511:50 · O 990.8 · H 991.2 · L 990.6 · C 991.211:55 · O 991.2 · H 992.3 · L 990.8 · C 992.012:00 · O 992.1 · H 993.0 · L 992.0 · C 992.512:05 · O 992.6 · H 993.5 · L 992.5 · C 992.612:10 · O 992.9 · H 993.3 · L 992.3 · C 993.212:15 · O 993.8 · H 994.2 · L 992.8 · C 992.912:20 · O 993.0 · H 993.4 · L 992.4 · C 992.412:25 · O 992.6 · H 993.0 · L 992.4 · C 993.012:30 · O 992.9 · H 993.5 · L 992.8 · C 993.212:35 · O 993.2 · H 993.2 · L 992.7 · C 992.712:40 · O 992.7 · H 993.4 · L 992.7 · C 993.312:45 · O 993.3 · H 993.5 · L 993.0 · C 993.112:50 · O 993.1 · H 993.1 · L 992.3 · C 992.312:55 · O 992.4 · H 993.0 · L 992.3 · C 992.413:00 · O 992.7 · H 993.2 · L 992.3 · C 992.613:05 · O 992.6 · H 992.9 · L 992.3 · C 992.413:10 · O 992.4 · H 993.9 · L 992.3 · C 993.913:15 · O 993.9 · H 995.9 · L 993.8 · C 995.513:20 · O 995.5 · H 995.6 · L 994.2 · C 994.213:25 · O 994.2 · H 995.2 · L 994.2 · C 994.813:30 · O 994.9 · H 995.2 · L 994.7 · C 995.213:35 · O 995.2 · H 995.6 · L 995.1 · C 995.313:40 · O 995.4 · H 996.5 · L 995.2 · C 995.713:45 · O 995.7 · H 995.8 · L 995.3 · C 995.413:50 · O 995.5 · H 996.0 · L 995.2 · C 995.213:55 · O 995.4 · H 997.1 · L 995.2 · C 996.614:00 · O 996.6 · H 997.4 · L 996.4 · C 996.714:05 · O 996.7 · H 997.1 · L 996.4 · C 996.414:10 · O 996.5 · H 996.8 · L 996.2 · C 996.514:15 · O 996.6 · H 996.8 · L 996.2 · C 996.714:20 · O 996.7 · H 996.7 · L 995.9 · C 996.314:25 · O 996.3 · H 996.5 · L 995.9 · C 996.314:30 · O 996.4 · H 996.4 · L 995.4 · C 995.514:35 · O 995.6 · H 996.5 · L 995.3 · C 996.414:40 · O 996.3 · H 997.0 · L 996.3 · C 996.814:45 · O 996.7 · H 996.8 · L 995.9 · C 996.414:50 · O 996.5 · H 996.7 · L 996.0 · C 996.414:55 · O 996.3 · H 996.6 · L 996.0 · C 996.415:00 · O 996.3 · H 997.3 · L 996.3 · C 997.315:05 · O 997.2 · H 997.5 · L 996.5 · C 996.915:10 · O 996.8 · H 997.2 · L 995.4 · C 996.015:15 · O 996.0 · H 996.0 · L 996.0 · C 996.015:28 · O 996.0 · H 996.0 · L 996.0 · C 996.015:50 · O 996.0 · H 996.0 · L 996.0 · C 996.015:56 · O 996.0 · H 996.0 · L 996.0 · C 996.0
997.5993.3989.109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 993.6 · H 994.5 · L 989.1 · C 993.409:30 · O 993.5 · H 993.9 · L 992.0 · C 992.709:45 · O 992.8 · H 993.6 · L 992.1 · C 992.610:00 · O 992.6 · H 993.0 · L 990.8 · C 992.510:15 · O 992.5 · H 995.0 · L 991.5 · C 991.910:30 · O 991.8 · H 992.0 · L 991.0 · C 991.410:45 · O 991.4 · H 991.9 · L 991.0 · C 991.311:00 · O 991.4 · H 992.3 · L 990.6 · C 990.611:15 · O 990.7 · H 991.1 · L 990.0 · C 990.611:30 · O 990.8 · H 991.3 · L 990.0 · C 990.611:45 · O 990.8 · H 992.3 · L 990.3 · C 992.012:00 · O 992.1 · H 993.5 · L 992.0 · C 993.212:15 · O 993.8 · H 994.2 · L 992.4 · C 993.012:30 · O 992.9 · H 993.5 · L 992.7 · C 993.312:45 · O 993.3 · H 993.5 · L 992.3 · C 992.413:00 · O 992.7 · H 993.9 · L 992.3 · C 993.913:15 · O 993.9 · H 995.9 · L 993.8 · C 994.813:30 · O 994.9 · H 996.5 · L 994.7 · C 995.713:45 · O 995.7 · H 997.1 · L 995.2 · C 996.614:00 · O 996.6 · H 997.4 · L 996.2 · C 996.514:15 · O 996.6 · H 996.8 · L 995.9 · C 996.314:30 · O 996.4 · H 997.0 · L 995.3 · C 996.814:45 · O 996.7 · H 996.8 · L 995.9 · C 996.415:00 · O 996.3 · H 997.5 · L 995.4 · C 996.015:15 · O 996.0 · H 996.0 · L 996.0 · C 996.015:45 · O 996.0 · H 996.0 · L 996.0 · C 996.0

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹993.60 ₹994.50 ₹989.10 ₹992.50 — 248,412
09:20 ₹992.50 ₹992.80 ₹991.40 ₹991.40 -0.11% 63,718
09:25 ₹991.70 ₹993.50 ₹991.70 ₹993.40 +0.20% 55,215
09:30 ₹993.50 ₹993.90 ₹992.80 ₹993.00 -0.04% 46,602
09:35 ₹992.90 ₹993.70 ₹992.30 ₹992.50 -0.05% 36,362
09:40 ₹992.40 ₹993.00 ₹992.00 ₹992.70 +0.02% 36,150
09:45 ₹992.80 ₹993.60 ₹992.10 ₹992.90 +0.02% 58,690
09:50 ₹993.00 ₹993.20 ₹992.50 ₹992.50 -0.04% 34,321
09:55 ₹992.50 ₹992.90 ₹992.10 ₹992.60 +0.01% 44,590
10:00 ₹992.60 ₹993.00 ₹991.50 ₹991.60 -0.10% 41,352
10:05 ₹991.60 ₹992.20 ₹990.80 ₹992.00 +0.04% 52,483
10:10 ₹992.20 ₹992.50 ₹992.10 ₹992.50 +0.05% 36,535
10:15 ₹992.50 ₹995.00 ₹992.40 ₹993.40 +0.09% 97,197
10:20 ₹993.70 ₹994.40 ₹993.40 ₹993.90 +0.05% 26,356
10:25 ₹993.80 ₹993.90 ₹991.50 ₹991.90 -0.20% 40,503
10:30 ₹991.80 ₹992.00 ₹991.00 ₹991.20 -0.07% 38,383
10:35 ₹991.30 ₹991.60 ₹991.10 ₹991.20 +0.00% 35,149
10:40 ₹991.30 ₹991.60 ₹991.10 ₹991.40 +0.02% 22,337
10:45 ₹991.40 ₹991.90 ₹991.30 ₹991.30 -0.01% 28,220
10:50 ₹991.40 ₹991.50 ₹991.20 ₹991.40 +0.01% 16,765
10:55 ₹991.50 ₹991.50 ₹991.00 ₹991.30 -0.01% 30,425
11:00 ₹991.40 ₹991.40 ₹991.00 ₹991.10 -0.02% 22,290
11:05 ₹991.20 ₹992.30 ₹991.10 ₹991.80 +0.07% 32,780
11:10 ₹991.80 ₹991.90 ₹990.60 ₹990.60 -0.12% 40,826
11:15 ₹990.70 ₹990.90 ₹990.00 ₹990.20 -0.04% 57,714
11:20 ₹990.40 ₹990.90 ₹990.00 ₹990.60 +0.04% 34,991
11:25 ₹990.40 ₹991.10 ₹990.40 ₹990.60 +0.00% 25,339
11:30 ₹990.80 ₹991.30 ₹990.60 ₹991.20 +0.06% 26,701
11:35 ₹991.10 ₹991.10 ₹990.10 ₹990.20 -0.10% 31,201
11:40 ₹990.20 ₹991.10 ₹990.00 ₹990.60 +0.04% 80,140
11:45 ₹990.80 ₹991.00 ₹990.30 ₹990.50 -0.01% 35,275
11:50 ₹990.80 ₹991.20 ₹990.60 ₹991.20 +0.07% 18,448
11:55 ₹991.20 ₹992.30 ₹990.80 ₹992.00 +0.08% 64,641
12:00 ₹992.10 ₹993.00 ₹992.00 ₹992.50 +0.05% 62,115
12:05 ₹992.60 ₹993.50 ₹992.50 ₹992.60 +0.01% 84,556
12:10 ₹992.90 ₹993.30 ₹992.30 ₹993.20 +0.06% 25,333
12:15 ₹993.80 ₹994.20 ₹992.80 ₹992.90 -0.03% 104,489
12:20 ₹993.00 ₹993.40 ₹992.40 ₹992.40 -0.05% 31,772
12:25 ₹992.60 ₹993.00 ₹992.40 ₹993.00 +0.06% 15,905
12:30 ₹992.90 ₹993.50 ₹992.80 ₹993.20 +0.02% 20,710
12:35 ₹993.20 ₹993.20 ₹992.70 ₹992.70 -0.05% 24,547
12:40 ₹992.70 ₹993.40 ₹992.70 ₹993.30 +0.06% 21,937
12:45 ₹993.30 ₹993.50 ₹993.00 ₹993.10 -0.02% 20,804
12:50 ₹993.10 ₹993.10 ₹992.30 ₹992.30 -0.08% 49,210
12:55 ₹992.40 ₹993.00 ₹992.30 ₹992.40 +0.01% 21,108
13:00 ₹992.70 ₹993.20 ₹992.30 ₹992.60 +0.02% 45,352
13:05 ₹992.60 ₹992.90 ₹992.30 ₹992.40 -0.02% 19,360
13:10 ₹992.40 ₹993.90 ₹992.30 ₹993.90 +0.15% 31,635
13:15 ₹993.90 ₹995.90 ₹993.80 ₹995.50 +0.16% 142,011
13:20 ₹995.50 ₹995.60 ₹994.20 ₹994.20 -0.13% 57,018
13:25 ₹994.20 ₹995.20 ₹994.20 ₹994.80 +0.06% 35,843
13:30 ₹994.90 ₹995.20 ₹994.70 ₹995.20 +0.04% 24,553
13:35 ₹995.20 ₹995.60 ₹995.10 ₹995.30 +0.01% 25,258
13:40 ₹995.40 ₹996.50 ₹995.20 ₹995.70 +0.04% 86,501
13:45 ₹995.70 ₹995.80 ₹995.30 ₹995.40 -0.03% 22,118
13:50 ₹995.50 ₹996.00 ₹995.20 ₹995.20 -0.02% 24,553
13:55 ₹995.40 ₹997.10 ₹995.20 ₹996.60 +0.14% 79,455
14:00 ₹996.60 ₹997.40 ₹996.40 ₹996.70 +0.01% 70,087
14:05 ₹996.70 ₹997.10 ₹996.40 ₹996.40 -0.03% 87,532
14:10 ₹996.50 ₹996.80 ₹996.20 ₹996.50 +0.01% 28,613
14:15 ₹996.60 ₹996.80 ₹996.20 ₹996.70 +0.02% 21,113
14:20 ₹996.70 ₹996.70 ₹995.90 ₹996.30 -0.04% 36,034
14:25 ₹996.30 ₹996.50 ₹995.90 ₹996.30 +0.00% 22,525
14:30 ₹996.40 ₹996.40 ₹995.40 ₹995.50 -0.08% 42,927
14:35 ₹995.60 ₹996.50 ₹995.30 ₹996.40 +0.09% 37,155
14:40 ₹996.30 ₹997.00 ₹996.30 ₹996.80 +0.04% 30,760
14:45 ₹996.70 ₹996.80 ₹995.90 ₹996.40 -0.04% 34,460
14:50 ₹996.50 ₹996.70 ₹996.00 ₹996.40 +0.00% 87,741
14:55 ₹996.30 ₹996.60 ₹996.00 ₹996.40 +0.00% 59,039
15:00 ₹996.30 ₹997.30 ₹996.30 ₹997.30 +0.09% 92,800
15:05 ₹997.20 ₹997.50 ₹996.50 ₹996.90 -0.04% 146,225
15:10 ₹996.80 ₹997.20 ₹995.40 ₹996.00 -0.09% 137,837
15:15 ₹996.00 ₹996.00 ₹996.00 ₹996.00 +0.00% 3,638
15:28 ₹996.00 ₹996.00 ₹996.00 ₹996.00 +0.00% 3,497,269
15:50 ₹996.00 ₹996.00 ₹996.00 ₹996.00 +0.00% 3,746
15:56 ₹996.00 ₹996.00 ₹996.00 ₹996.00 +0.00% 34