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.

23 Sep 2026

exchange daily bar: O ₹987.00 · H ₹996.40 · L ₹986.40 · C ₹994.10
Open ₹986.40 High ₹996.40 Low ₹986.40 Close ₹994.10 ▲ +0.78% in the session
996.4991.4986.409:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 986.4 · H 991.4 · L 986.4 · C 990.209:20 · O 990.3 · H 991.7 · L 989.3 · C 989.509:25 · O 989.5 · H 989.8 · L 988.6 · C 989.809:30 · O 989.8 · H 991.5 · L 989.8 · C 991.009:35 · O 991.0 · H 991.0 · L 990.4 · C 990.409:40 · O 990.5 · H 991.0 · L 990.5 · C 990.909:45 · O 991.0 · H 991.5 · L 989.2 · C 989.309:50 · O 989.2 · H 989.9 · L 988.7 · C 989.109:55 · O 988.9 · H 989.8 · L 988.9 · C 989.710:00 · O 990.3 · H 990.5 · L 989.1 · C 989.110:05 · O 989.2 · H 989.5 · L 989.0 · C 989.110:10 · O 989.0 · H 989.2 · L 988.6 · C 989.010:15 · O 988.9 · H 989.9 · L 988.9 · C 989.410:20 · O 989.4 · H 989.5 · L 989.2 · C 989.310:25 · O 989.4 · H 990.5 · L 989.4 · C 990.410:30 · O 990.4 · H 990.4 · L 990.1 · C 990.410:35 · O 990.3 · H 992.5 · L 990.3 · C 991.610:40 · O 991.5 · H 991.7 · L 991.2 · C 991.210:45 · O 991.4 · H 991.9 · L 990.9 · C 990.910:50 · O 990.9 · H 991.5 · L 990.8 · C 991.210:55 · O 991.2 · H 991.6 · L 990.1 · C 990.311:00 · O 990.3 · H 991.2 · L 990.3 · C 990.911:05 · O 990.8 · H 991.7 · L 990.8 · C 990.811:10 · O 990.8 · H 991.6 · L 990.8 · C 991.411:15 · O 991.4 · H 991.5 · L 990.5 · C 990.611:20 · O 990.5 · H 991.0 · L 990.5 · C 990.811:25 · O 990.8 · H 990.8 · L 990.5 · C 990.611:30 · O 990.5 · H 990.6 · L 990.4 · C 990.411:35 · O 990.4 · H 991.3 · L 990.4 · C 991.211:40 · O 991.4 · H 991.6 · L 991.3 · C 991.611:45 · O 991.5 · H 991.7 · L 990.9 · C 991.011:50 · O 991.0 · H 991.1 · L 990.6 · C 990.911:55 · O 990.8 · H 991.2 · L 990.8 · C 991.112:00 · O 991.2 · H 991.6 · L 991.1 · C 991.612:05 · O 991.6 · H 991.7 · L 990.8 · C 990.812:10 · O 991.0 · H 992.5 · L 991.0 · C 992.312:15 · O 992.4 · H 992.9 · L 992.1 · C 992.612:20 · O 992.6 · H 992.8 · L 992.1 · C 992.212:25 · O 992.3 · H 994.5 · L 992.1 · C 994.012:30 · O 994.1 · H 994.5 · L 993.9 · C 994.412:35 · O 994.3 · H 994.6 · L 993.8 · C 993.812:40 · O 993.9 · H 994.5 · L 993.8 · C 994.312:45 · O 994.3 · H 994.4 · L 994.0 · C 994.212:50 · O 994.0 · H 994.4 · L 994.0 · C 994.012:55 · O 994.1 · H 994.1 · L 993.4 · C 993.613:00 · O 993.6 · H 994.4 · L 993.4 · C 994.413:05 · O 994.3 · H 994.9 · L 994.3 · C 994.613:10 · O 994.7 · H 995.2 · L 994.6 · C 995.013:15 · O 994.9 · H 995.1 · L 994.1 · C 994.313:20 · O 994.3 · H 994.6 · L 994.0 · C 994.313:25 · O 994.4 · H 994.4 · L 994.0 · C 994.013:30 · O 994.0 · H 994.2 · L 994.0 · C 994.113:35 · O 994.0 · H 994.1 · L 993.5 · C 993.913:40 · O 993.9 · H 994.2 · L 993.7 · C 993.813:45 · O 993.7 · H 993.8 · L 993.6 · C 993.813:50 · O 993.8 · H 994.0 · L 993.7 · C 993.813:55 · O 993.7 · H 994.4 · L 993.7 · C 994.414:00 · O 994.4 · H 994.7 · L 994.3 · C 994.714:05 · O 994.6 · H 995.9 · L 994.6 · C 995.914:10 · O 995.9 · H 996.4 · L 995.8 · C 996.014:15 · O 996.2 · H 996.2 · L 995.2 · C 995.314:20 · O 995.3 · H 995.3 · L 994.5 · C 994.814:25 · O 994.8 · H 994.8 · L 994.1 · C 994.214:30 · O 994.1 · H 994.4 · L 994.0 · C 994.114:35 · O 994.1 · H 994.1 · L 993.2 · C 993.414:40 · O 993.3 · H 993.4 · L 992.6 · C 992.614:45 · O 992.7 · H 992.7 · L 991.8 · C 991.814:50 · O 991.8 · H 992.7 · L 991.7 · C 992.314:55 · O 992.4 · H 992.5 · L 991.8 · C 992.315:00 · O 992.3 · H 992.4 · L 991.2 · C 991.615:05 · O 991.5 · H 992.0 · L 991.5 · C 991.715:10 · O 991.2 · H 992.8 · L 991.1 · C 991.815:15 · O 991.8 · H 991.8 · L 991.8 · C 991.815:29 · O 994.1 · H 994.1 · L 994.1 · C 994.115:50 · O 994.1 · H 994.1 · L 994.1 · C 994.115:55 · O 994.1 · H 994.1 · L 994.1 · C 994.1
996.4991.4986.409:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 986.4 · H 991.7 · L 986.4 · C 989.809:30 · O 989.8 · H 991.5 · L 989.8 · C 990.909:45 · O 991.0 · H 991.5 · L 988.7 · C 989.710:00 · O 990.3 · H 990.5 · L 988.6 · C 989.010:15 · O 988.9 · H 990.5 · L 988.9 · C 990.410:30 · O 990.4 · H 992.5 · L 990.1 · C 991.210:45 · O 991.4 · H 991.9 · L 990.1 · C 990.311:00 · O 990.3 · H 991.7 · L 990.3 · C 991.411:15 · O 991.4 · H 991.5 · L 990.5 · C 990.611:30 · O 990.5 · H 991.6 · L 990.4 · C 991.611:45 · O 991.5 · H 991.7 · L 990.6 · C 991.112:00 · O 991.2 · H 992.5 · L 990.8 · C 992.312:15 · O 992.4 · H 994.5 · L 992.1 · C 994.012:30 · O 994.1 · H 994.6 · L 993.8 · C 994.312:45 · O 994.3 · H 994.4 · L 993.4 · C 993.613:00 · O 993.6 · H 995.2 · L 993.4 · C 995.013:15 · O 994.9 · H 995.1 · L 994.0 · C 994.013:30 · O 994.0 · H 994.2 · L 993.5 · C 993.813:45 · O 993.7 · H 994.4 · L 993.6 · C 994.414:00 · O 994.4 · H 996.4 · L 994.3 · C 996.014:15 · O 996.2 · H 996.2 · L 994.1 · C 994.214:30 · O 994.1 · H 994.4 · L 992.6 · C 992.614:45 · O 992.7 · H 992.7 · L 991.7 · C 992.315:00 · O 992.3 · H 992.8 · L 991.1 · C 991.815:15 · O 991.8 · H 994.1 · L 991.8 · C 994.115:45 · O 994.1 · H 994.1 · L 994.1 · C 994.1

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 ₹986.40 ₹991.40 ₹986.40 ₹990.20 — 206,914
09:20 ₹990.30 ₹991.70 ₹989.30 ₹989.50 -0.07% 110,968
09:25 ₹989.50 ₹989.80 ₹988.60 ₹989.80 +0.03% 73,046
09:30 ₹989.80 ₹991.50 ₹989.80 ₹991.00 +0.12% 106,605
09:35 ₹991.00 ₹991.00 ₹990.40 ₹990.40 -0.06% 51,248
09:40 ₹990.50 ₹991.00 ₹990.50 ₹990.90 +0.05% 53,507
09:45 ₹991.00 ₹991.50 ₹989.20 ₹989.30 -0.16% 82,496
09:50 ₹989.20 ₹989.90 ₹988.70 ₹989.10 -0.02% 98,363
09:55 ₹988.90 ₹989.80 ₹988.90 ₹989.70 +0.06% 35,367
10:00 ₹990.30 ₹990.50 ₹989.10 ₹989.10 -0.06% 47,089
10:05 ₹989.20 ₹989.50 ₹989.00 ₹989.10 +0.00% 61,823
10:10 ₹989.00 ₹989.20 ₹988.60 ₹989.00 -0.01% 55,292
10:15 ₹988.90 ₹989.90 ₹988.90 ₹989.40 +0.04% 43,646
10:20 ₹989.40 ₹989.50 ₹989.20 ₹989.30 -0.01% 33,383
10:25 ₹989.40 ₹990.50 ₹989.40 ₹990.40 +0.11% 46,558
10:30 ₹990.40 ₹990.40 ₹990.10 ₹990.40 +0.00% 24,766
10:35 ₹990.30 ₹992.50 ₹990.30 ₹991.60 +0.12% 98,901
10:40 ₹991.50 ₹991.70 ₹991.20 ₹991.20 -0.04% 39,278
10:45 ₹991.40 ₹991.90 ₹990.90 ₹990.90 -0.03% 53,124
10:50 ₹990.90 ₹991.50 ₹990.80 ₹991.20 +0.03% 37,338
10:55 ₹991.20 ₹991.60 ₹990.10 ₹990.30 -0.09% 51,593
11:00 ₹990.30 ₹991.20 ₹990.30 ₹990.90 +0.06% 40,483
11:05 ₹990.80 ₹991.70 ₹990.80 ₹990.80 -0.01% 45,291
11:10 ₹990.80 ₹991.60 ₹990.80 ₹991.40 +0.06% 50,428
11:15 ₹991.40 ₹991.50 ₹990.50 ₹990.60 -0.08% 38,681
11:20 ₹990.50 ₹991.00 ₹990.50 ₹990.80 +0.02% 23,023
11:25 ₹990.80 ₹990.80 ₹990.50 ₹990.60 -0.02% 29,228
11:30 ₹990.50 ₹990.60 ₹990.40 ₹990.40 -0.02% 25,028
11:35 ₹990.40 ₹991.30 ₹990.40 ₹991.20 +0.08% 41,494
11:40 ₹991.40 ₹991.60 ₹991.30 ₹991.60 +0.04% 34,588
11:45 ₹991.50 ₹991.70 ₹990.90 ₹991.00 -0.06% 70,884
11:50 ₹991.00 ₹991.10 ₹990.60 ₹990.90 -0.01% 35,757
11:55 ₹990.80 ₹991.20 ₹990.80 ₹991.10 +0.02% 20,711
12:00 ₹991.20 ₹991.60 ₹991.10 ₹991.60 +0.05% 28,527
12:05 ₹991.60 ₹991.70 ₹990.80 ₹990.80 -0.08% 62,608
12:10 ₹991.00 ₹992.50 ₹991.00 ₹992.30 +0.15% 84,957
12:15 ₹992.40 ₹992.90 ₹992.10 ₹992.60 +0.03% 65,258
12:20 ₹992.60 ₹992.80 ₹992.10 ₹992.20 -0.04% 27,496
12:25 ₹992.30 ₹994.50 ₹992.10 ₹994.00 +0.18% 208,074
12:30 ₹994.10 ₹994.50 ₹993.90 ₹994.40 +0.04% 46,376
12:35 ₹994.30 ₹994.60 ₹993.80 ₹993.80 -0.06% 45,325
12:40 ₹993.90 ₹994.50 ₹993.80 ₹994.30 +0.05% 37,909
12:45 ₹994.30 ₹994.40 ₹994.00 ₹994.20 -0.01% 50,157
12:50 ₹994.00 ₹994.40 ₹994.00 ₹994.00 -0.02% 37,532
12:55 ₹994.10 ₹994.10 ₹993.40 ₹993.60 -0.04% 75,921
13:00 ₹993.60 ₹994.40 ₹993.40 ₹994.40 +0.08% 58,376
13:05 ₹994.30 ₹994.90 ₹994.30 ₹994.60 +0.02% 73,363
13:10 ₹994.70 ₹995.20 ₹994.60 ₹995.00 +0.04% 81,034
13:15 ₹994.90 ₹995.10 ₹994.10 ₹994.30 -0.07% 37,274
13:20 ₹994.30 ₹994.60 ₹994.00 ₹994.30 +0.00% 39,766
13:25 ₹994.40 ₹994.40 ₹994.00 ₹994.00 -0.03% 51,959
13:30 ₹994.00 ₹994.20 ₹994.00 ₹994.10 +0.01% 44,996
13:35 ₹994.00 ₹994.10 ₹993.50 ₹993.90 -0.02% 44,913
13:40 ₹993.90 ₹994.20 ₹993.70 ₹993.80 -0.01% 42,052
13:45 ₹993.70 ₹993.80 ₹993.60 ₹993.80 +0.00% 55,738
13:50 ₹993.80 ₹994.00 ₹993.70 ₹993.80 +0.00% 30,323
13:55 ₹993.70 ₹994.40 ₹993.70 ₹994.40 +0.06% 37,826
14:00 ₹994.40 ₹994.70 ₹994.30 ₹994.70 +0.03% 27,249
14:05 ₹994.60 ₹995.90 ₹994.60 ₹995.90 +0.12% 87,021
14:10 ₹995.90 ₹996.40 ₹995.80 ₹996.00 +0.01% 96,339
14:15 ₹996.20 ₹996.20 ₹995.20 ₹995.30 -0.07% 59,456
14:20 ₹995.30 ₹995.30 ₹994.50 ₹994.80 -0.05% 65,748
14:25 ₹994.80 ₹994.80 ₹994.10 ₹994.20 -0.06% 59,926
14:30 ₹994.10 ₹994.40 ₹994.00 ₹994.10 -0.01% 64,531
14:35 ₹994.10 ₹994.10 ₹993.20 ₹993.40 -0.07% 63,495
14:40 ₹993.30 ₹993.40 ₹992.60 ₹992.60 -0.08% 58,606
14:45 ₹992.70 ₹992.70 ₹991.80 ₹991.80 -0.08% 69,341
14:50 ₹991.80 ₹992.70 ₹991.70 ₹992.30 +0.05% 72,970
14:55 ₹992.40 ₹992.50 ₹991.80 ₹992.30 +0.00% 95,532
15:00 ₹992.30 ₹992.40 ₹991.20 ₹991.60 -0.07% 113,185
15:05 ₹991.50 ₹992.00 ₹991.50 ₹991.70 +0.01% 87,308
15:10 ₹991.20 ₹992.80 ₹991.10 ₹991.80 +0.01% 172,981
15:15 ₹991.80 ₹991.80 ₹991.80 ₹991.80 +0.00% 608
15:29 ₹994.10 ₹994.10 ₹994.10 ₹994.10 +0.23% 4,298,884
15:50 ₹994.10 ₹994.10 ₹994.10 ₹994.10 +0.00% 777
15:55 ₹994.10 ₹994.10 ₹994.10 ₹994.10 +0.00% 160