Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,682.35 -0.41% NIFTY BANK 55,229.90 +0.18% NIFTY IT 27,967.60 -0.60% NIFTY MIDCAP 100 59,589.10 -0.29% NIFTY SMALLCAP 100 19,537.95 +0.46% NIFTY AUTO 25,284.35 -1.01% NIFTY PHARMA 26,484.10 -0.25% NIFTY FMCG 44,939.35 -0.59%
Open as of 10:33 IST · 2 min 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.

22 Sep 2026

exchange daily bar: O ₹999.10 · H ₹1,000.10 · L ₹981.30 · C ₹987.00
Open ₹998.70 High ₹1,000.10 Low ₹981.30 Close ₹987.00 ▼ -1.17% in the session
1,000990.7981.309:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 998.7 · H 1,000 · L 996.3 · C 996.709:20 · O 996.8 · H 997.5 · L 996.0 · C 997.509:25 · O 997.0 · H 997.5 · L 996.5 · C 996.909:30 · O 996.8 · H 996.9 · L 996.0 · C 996.109:35 · O 996.1 · H 997.5 · L 996.1 · C 996.809:40 · O 997.0 · H 997.5 · L 996.5 · C 997.109:45 · O 997.1 · H 997.8 · L 996.7 · C 997.409:50 · O 997.4 · H 997.7 · L 996.8 · C 997.009:55 · O 997.3 · H 997.3 · L 996.6 · C 996.610:00 · O 996.6 · H 996.8 · L 995.1 · C 996.010:05 · O 996.1 · H 996.3 · L 995.1 · C 995.410:10 · O 994.7 · H 995.7 · L 992.7 · C 993.410:15 · O 993.4 · H 993.4 · L 990.9 · C 990.910:20 · O 991.0 · H 991.4 · L 989.5 · C 990.610:25 · O 990.8 · H 991.2 · L 990.5 · C 991.010:30 · O 991.0 · H 991.0 · L 989.3 · C 990.010:35 · O 990.0 · H 990.0 · L 988.5 · C 988.610:40 · O 988.6 · H 989.3 · L 987.0 · C 988.210:45 · O 987.9 · H 989.2 · L 987.9 · C 988.610:50 · O 988.8 · H 989.0 · L 988.5 · C 988.910:55 · O 988.8 · H 989.7 · L 988.7 · C 989.311:00 · O 989.5 · H 989.7 · L 988.0 · C 988.011:05 · O 988.0 · H 988.0 · L 987.3 · C 987.911:10 · O 987.7 · H 989.0 · L 987.7 · C 989.011:15 · O 989.0 · H 989.2 · L 988.6 · C 989.011:20 · O 989.0 · H 989.3 · L 988.3 · C 989.011:25 · O 989.0 · H 989.3 · L 988.0 · C 988.011:30 · O 988.1 · H 988.1 · L 987.3 · C 987.511:35 · O 987.2 · H 987.9 · L 986.5 · C 986.711:40 · O 986.7 · H 986.9 · L 986.2 · C 986.411:45 · O 986.3 · H 986.7 · L 986.1 · C 986.611:50 · O 986.5 · H 986.6 · L 985.6 · C 986.011:55 · O 986.0 · H 986.4 · L 986.0 · C 986.012:00 · O 986.1 · H 986.7 · L 985.5 · C 986.112:05 · O 986.1 · H 986.7 · L 986.0 · C 986.612:10 · O 986.7 · H 986.7 · L 985.6 · C 985.712:15 · O 985.7 · H 987.3 · L 985.5 · C 987.212:20 · O 987.0 · H 987.4 · L 986.0 · C 986.012:25 · O 986.2 · H 986.7 · L 985.5 · C 985.712:30 · O 985.7 · H 986.0 · L 985.5 · C 985.712:35 · O 985.6 · H 986.0 · L 985.6 · C 985.712:40 · O 985.8 · H 985.9 · L 984.6 · C 984.912:45 · O 984.8 · H 985.6 · L 984.2 · C 985.012:50 · O 985.0 · H 985.4 · L 984.3 · C 984.912:55 · O 984.8 · H 985.0 · L 984.1 · C 984.313:00 · O 984.1 · H 984.1 · L 982.4 · C 982.813:05 · O 982.7 · H 983.9 · L 982.6 · C 983.113:10 · O 983.3 · H 983.8 · L 983.0 · C 983.313:15 · O 983.2 · H 983.3 · L 982.8 · C 983.013:20 · O 982.9 · H 983.0 · L 982.5 · C 982.613:25 · O 982.6 · H 983.0 · L 982.5 · C 983.013:30 · O 983.0 · H 983.0 · L 982.6 · C 983.013:35 · O 982.9 · H 983.7 · L 982.9 · C 983.513:40 · O 983.5 · H 983.7 · L 983.1 · C 983.313:45 · O 983.2 · H 983.4 · L 982.9 · C 983.413:50 · O 983.4 · H 983.9 · L 983.0 · C 983.213:55 · O 983.3 · H 983.9 · L 982.7 · C 983.314:00 · O 983.2 · H 983.8 · L 982.6 · C 983.414:05 · O 983.4 · H 983.8 · L 981.3 · C 982.214:10 · O 982.3 · H 985.7 · L 982.3 · C 985.414:15 · O 985.6 · H 986.4 · L 984.2 · C 985.514:20 · O 985.6 · H 986.9 · L 985.3 · C 986.214:25 · O 986.4 · H 987.1 · L 986.0 · C 987.014:30 · O 987.0 · H 987.2 · L 986.0 · C 986.214:35 · O 986.2 · H 987.2 · L 985.4 · C 985.414:40 · O 985.9 · H 985.9 · L 984.4 · C 984.614:45 · O 984.7 · H 985.0 · L 984.1 · C 984.414:50 · O 984.1 · H 985.6 · L 983.9 · C 985.114:55 · O 985.2 · H 985.4 · L 983.8 · C 983.915:00 · O 984.5 · H 985.3 · L 984.3 · C 985.215:05 · O 985.2 · H 985.2 · L 984.7 · C 985.215:10 · O 985.0 · H 986.3 · L 984.7 · C 985.715:15 · O 985.7 · H 985.7 · L 985.7 · C 985.715:28 · O 987.0 · H 987.0 · L 987.0 · C 987.015:50 · O 987.0 · H 987.0 · L 987.0 · C 987.015:55 · O 987.0 · H 987.0 · L 987.0 · C 987.0
1,000990.7981.309:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 998.7 · H 1,000 · L 996.0 · C 996.909:30 · O 996.8 · H 997.5 · L 996.0 · C 997.109:45 · O 997.1 · H 997.8 · L 996.6 · C 996.610:00 · O 996.6 · H 996.8 · L 992.7 · C 993.410:15 · O 993.4 · H 993.4 · L 989.5 · C 991.010:30 · O 991.0 · H 991.0 · L 987.0 · C 988.210:45 · O 987.9 · H 989.7 · L 987.9 · C 989.311:00 · O 989.5 · H 989.7 · L 987.3 · C 989.011:15 · O 989.0 · H 989.3 · L 988.0 · C 988.011:30 · O 988.1 · H 988.1 · L 986.2 · C 986.411:45 · O 986.3 · H 986.7 · L 985.6 · C 986.012:00 · O 986.1 · H 986.7 · L 985.5 · C 985.712:15 · O 985.7 · H 987.4 · L 985.5 · C 985.712:30 · O 985.7 · H 986.0 · L 984.6 · C 984.912:45 · O 984.8 · H 985.6 · L 984.1 · C 984.313:00 · O 984.1 · H 984.1 · L 982.4 · C 983.313:15 · O 983.2 · H 983.3 · L 982.5 · C 983.013:30 · O 983.0 · H 983.7 · L 982.6 · C 983.313:45 · O 983.2 · H 983.9 · L 982.7 · C 983.314:00 · O 983.2 · H 985.7 · L 981.3 · C 985.414:15 · O 985.6 · H 987.1 · L 984.2 · C 987.014:30 · O 987.0 · H 987.2 · L 984.4 · C 984.614:45 · O 984.7 · H 985.6 · L 983.8 · C 983.915:00 · O 984.5 · H 986.3 · L 984.3 · C 985.715:15 · O 985.7 · H 987.0 · L 985.7 · C 987.015:45 · O 987.0 · H 987.0 · L 987.0 · C 987.0

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 ₹998.70 ₹1,000.10 ₹996.30 ₹996.70 — 330,840
09:20 ₹996.80 ₹997.50 ₹996.00 ₹997.50 +0.08% 87,536
09:25 ₹997.00 ₹997.50 ₹996.50 ₹996.90 -0.06% 33,443
09:30 ₹996.80 ₹996.90 ₹996.00 ₹996.10 -0.08% 37,010
09:35 ₹996.10 ₹997.50 ₹996.10 ₹996.80 +0.07% 33,856
09:40 ₹997.00 ₹997.50 ₹996.50 ₹997.10 +0.03% 37,706
09:45 ₹997.10 ₹997.80 ₹996.70 ₹997.40 +0.03% 27,577
09:50 ₹997.40 ₹997.70 ₹996.80 ₹997.00 -0.04% 38,152
09:55 ₹997.30 ₹997.30 ₹996.60 ₹996.60 -0.04% 23,690
10:00 ₹996.60 ₹996.80 ₹995.10 ₹996.00 -0.06% 85,782
10:05 ₹996.10 ₹996.30 ₹995.10 ₹995.40 -0.06% 89,261
10:10 ₹994.70 ₹995.70 ₹992.70 ₹993.40 -0.20% 338,598
10:15 ₹993.40 ₹993.40 ₹990.90 ₹990.90 -0.25% 178,576
10:20 ₹991.00 ₹991.40 ₹989.50 ₹990.60 -0.03% 140,717
10:25 ₹990.80 ₹991.20 ₹990.50 ₹991.00 +0.04% 75,169
10:30 ₹991.00 ₹991.00 ₹989.30 ₹990.00 -0.10% 114,833
10:35 ₹990.00 ₹990.00 ₹988.50 ₹988.60 -0.14% 111,339
10:40 ₹988.60 ₹989.30 ₹987.00 ₹988.20 -0.04% 126,797
10:45 ₹987.90 ₹989.20 ₹987.90 ₹988.60 +0.04% 65,738
10:50 ₹988.80 ₹989.00 ₹988.50 ₹988.90 +0.03% 67,642
10:55 ₹988.80 ₹989.70 ₹988.70 ₹989.30 +0.04% 41,643
11:00 ₹989.50 ₹989.70 ₹988.00 ₹988.00 -0.13% 62,216
11:05 ₹988.00 ₹988.00 ₹987.30 ₹987.90 -0.01% 65,967
11:10 ₹987.70 ₹989.00 ₹987.70 ₹989.00 +0.11% 39,915
11:15 ₹989.00 ₹989.20 ₹988.60 ₹989.00 +0.00% 46,676
11:20 ₹989.00 ₹989.30 ₹988.30 ₹989.00 +0.00% 62,118
11:25 ₹989.00 ₹989.30 ₹988.00 ₹988.00 -0.10% 33,594
11:30 ₹988.10 ₹988.10 ₹987.30 ₹987.50 -0.05% 48,460
11:35 ₹987.20 ₹987.90 ₹986.50 ₹986.70 -0.08% 74,558
11:40 ₹986.70 ₹986.90 ₹986.20 ₹986.40 -0.03% 48,984
11:45 ₹986.30 ₹986.70 ₹986.10 ₹986.60 +0.02% 54,926
11:50 ₹986.50 ₹986.60 ₹985.60 ₹986.00 -0.06% 70,775
11:55 ₹986.00 ₹986.40 ₹986.00 ₹986.00 +0.00% 43,354
12:00 ₹986.10 ₹986.70 ₹985.50 ₹986.10 +0.01% 124,678
12:05 ₹986.10 ₹986.70 ₹986.00 ₹986.60 +0.05% 28,530
12:10 ₹986.70 ₹986.70 ₹985.60 ₹985.70 -0.09% 31,261
12:15 ₹985.70 ₹987.30 ₹985.50 ₹987.20 +0.15% 43,654
12:20 ₹987.00 ₹987.40 ₹986.00 ₹986.00 -0.12% 43,560
12:25 ₹986.20 ₹986.70 ₹985.50 ₹985.70 -0.03% 137,965
12:30 ₹985.70 ₹986.00 ₹985.50 ₹985.70 +0.00% 36,979
12:35 ₹985.60 ₹986.00 ₹985.60 ₹985.70 +0.00% 22,783
12:40 ₹985.80 ₹985.90 ₹984.60 ₹984.90 -0.08% 197,875
12:45 ₹984.80 ₹985.60 ₹984.20 ₹985.00 +0.01% 140,576
12:50 ₹985.00 ₹985.40 ₹984.30 ₹984.90 -0.01% 51,254
12:55 ₹984.80 ₹985.00 ₹984.10 ₹984.30 -0.06% 51,582
13:00 ₹984.10 ₹984.10 ₹982.40 ₹982.80 -0.15% 238,411
13:05 ₹982.70 ₹983.90 ₹982.60 ₹983.10 +0.03% 54,278
13:10 ₹983.30 ₹983.80 ₹983.00 ₹983.30 +0.02% 52,772
13:15 ₹983.20 ₹983.30 ₹982.80 ₹983.00 -0.03% 31,820
13:20 ₹982.90 ₹983.00 ₹982.50 ₹982.60 -0.04% 38,652
13:25 ₹982.60 ₹983.00 ₹982.50 ₹983.00 +0.04% 88,568
13:30 ₹983.00 ₹983.00 ₹982.60 ₹983.00 +0.00% 60,477
13:35 ₹982.90 ₹983.70 ₹982.90 ₹983.50 +0.05% 46,999
13:40 ₹983.50 ₹983.70 ₹983.10 ₹983.30 -0.02% 39,903
13:45 ₹983.20 ₹983.40 ₹982.90 ₹983.40 +0.01% 46,110
13:50 ₹983.40 ₹983.90 ₹983.00 ₹983.20 -0.02% 62,744
13:55 ₹983.30 ₹983.90 ₹982.70 ₹983.30 +0.01% 54,399
14:00 ₹983.20 ₹983.80 ₹982.60 ₹983.40 +0.01% 49,765
14:05 ₹983.40 ₹983.80 ₹981.30 ₹982.20 -0.12% 109,065
14:10 ₹982.30 ₹985.70 ₹982.30 ₹985.40 +0.33% 120,319
14:15 ₹985.60 ₹986.40 ₹984.20 ₹985.50 +0.01% 111,832
14:20 ₹985.60 ₹986.90 ₹985.30 ₹986.20 +0.07% 133,146
14:25 ₹986.40 ₹987.10 ₹986.00 ₹987.00 +0.08% 93,574
14:30 ₹987.00 ₹987.20 ₹986.00 ₹986.20 -0.08% 91,040
14:35 ₹986.20 ₹987.20 ₹985.40 ₹985.40 -0.08% 72,786
14:40 ₹985.90 ₹985.90 ₹984.40 ₹984.60 -0.08% 90,096
14:45 ₹984.70 ₹985.00 ₹984.10 ₹984.40 -0.02% 74,699
14:50 ₹984.10 ₹985.60 ₹983.90 ₹985.10 +0.07% 115,765
14:55 ₹985.20 ₹985.40 ₹983.80 ₹983.90 -0.12% 126,537
15:00 ₹984.50 ₹985.30 ₹984.30 ₹985.20 +0.13% 158,103
15:05 ₹985.20 ₹985.20 ₹984.70 ₹985.20 +0.00% 191,415
15:10 ₹985.00 ₹986.30 ₹984.70 ₹985.70 +0.05% 215,625
15:15 ₹985.70 ₹985.70 ₹985.70 ₹985.70 +0.00% 1,420
15:28 ₹987.00 ₹987.00 ₹987.00 ₹987.00 +0.13% 5,848,077
15:50 ₹987.00 ₹987.00 ₹987.00 ₹987.00 +0.00% 2,135
15:55 ₹987.00 ₹987.00 ₹987.00 ₹987.00 +0.00% 1,378