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.

24 Sep 2026

exchange daily bar: O ₹982.30 · H ₹992.00 · L ₹975.80 · C ₹978.50
Open ₹984.50 High ₹992.00 Low ₹975.80 Close ₹978.50 ▼ -0.61% in the session
992.0983.9975.809:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 984.5 · H 992.0 · L 984.0 · C 989.909:20 · O 989.7 · H 990.5 · L 987.7 · C 989.709:25 · O 989.1 · H 989.1 · L 987.0 · C 988.009:30 · O 987.7 · H 987.7 · L 986.6 · C 986.609:35 · O 986.9 · H 986.9 · L 986.0 · C 986.009:40 · O 986.0 · H 986.4 · L 985.7 · C 986.209:45 · O 986.2 · H 986.2 · L 984.2 · C 985.409:50 · O 985.3 · H 985.4 · L 985.1 · C 985.109:55 · O 985.1 · H 986.8 · L 985.1 · C 986.810:00 · O 986.4 · H 986.5 · L 985.7 · C 986.210:05 · O 986.2 · H 986.5 · L 985.5 · C 986.510:10 · O 986.4 · H 986.8 · L 985.9 · C 986.810:15 · O 986.3 · H 986.7 · L 985.4 · C 985.910:20 · O 985.9 · H 985.9 · L 985.4 · C 985.810:25 · O 985.8 · H 986.2 · L 985.3 · C 985.510:30 · O 985.4 · H 985.8 · L 985.4 · C 985.710:35 · O 985.8 · H 986.8 · L 985.6 · C 986.810:40 · O 986.8 · H 986.9 · L 986.0 · C 986.310:45 · O 986.0 · H 987.5 · L 986.0 · C 987.410:50 · O 987.1 · H 987.8 · L 986.9 · C 987.810:55 · O 987.5 · H 988.0 · L 987.2 · C 988.011:00 · O 988.5 · H 988.5 · L 987.5 · C 988.011:05 · O 987.9 · H 988.0 · L 987.0 · C 987.311:10 · O 987.0 · H 987.3 · L 986.7 · C 987.011:15 · O 986.9 · H 988.8 · L 986.7 · C 988.811:20 · O 988.8 · H 990.3 · L 988.0 · C 988.011:25 · O 988.0 · H 988.4 · L 987.2 · C 987.611:30 · O 987.5 · H 988.1 · L 987.5 · C 987.911:35 · O 987.8 · H 987.9 · L 987.5 · C 987.711:40 · O 987.8 · H 988.1 · L 987.7 · C 987.911:45 · O 987.9 · H 988.0 · L 987.7 · C 987.811:50 · O 987.8 · H 988.4 · L 987.4 · C 988.211:55 · O 988.2 · H 988.4 · L 988.1 · C 988.312:00 · O 988.2 · H 989.6 · L 988.1 · C 989.312:05 · O 989.3 · H 989.6 · L 988.6 · C 988.612:10 · O 988.8 · H 988.9 · L 987.6 · C 987.612:15 · O 987.8 · H 989.0 · L 987.8 · C 988.612:20 · O 989.0 · H 989.0 · L 988.4 · C 988.712:25 · O 988.4 · H 988.5 · L 987.4 · C 987.412:30 · O 987.7 · H 987.7 · L 985.8 · C 986.012:35 · O 986.0 · H 986.0 · L 978.5 · C 983.912:40 · O 983.7 · H 985.6 · L 983.7 · C 985.512:45 · O 985.9 · H 986.4 · L 985.2 · C 985.412:50 · O 985.4 · H 986.3 · L 985.2 · C 985.312:55 · O 985.4 · H 986.1 · L 984.8 · C 985.213:00 · O 985.0 · H 986.3 · L 983.7 · C 985.613:05 · O 985.4 · H 985.9 · L 984.8 · C 984.813:10 · O 984.6 · H 984.9 · L 983.3 · C 984.313:15 · O 984.1 · H 984.3 · L 983.0 · C 983.413:20 · O 983.1 · H 983.1 · L 982.3 · C 982.413:25 · O 982.3 · H 982.5 · L 979.6 · C 980.613:30 · O 980.6 · H 982.3 · L 980.5 · C 981.913:35 · O 981.7 · H 982.4 · L 981.0 · C 981.713:40 · O 981.7 · H 981.9 · L 979.2 · C 979.513:45 · O 979.6 · H 980.2 · L 978.5 · C 979.813:50 · O 979.8 · H 980.3 · L 978.5 · C 978.613:55 · O 978.6 · H 979.0 · L 978.0 · C 978.914:00 · O 978.9 · H 980.7 · L 978.4 · C 979.014:05 · O 978.7 · H 979.7 · L 978.6 · C 979.114:10 · O 978.9 · H 979.6 · L 978.5 · C 979.214:15 · O 979.1 · H 979.2 · L 977.0 · C 977.114:20 · O 977.0 · H 977.4 · L 975.8 · C 976.414:25 · O 976.3 · H 977.2 · L 976.0 · C 976.414:30 · O 976.5 · H 977.0 · L 976.1 · C 976.914:35 · O 976.8 · H 978.0 · L 976.7 · C 977.914:40 · O 977.8 · H 978.9 · L 977.1 · C 978.014:45 · O 977.9 · H 979.9 · L 977.9 · C 979.614:50 · O 979.7 · H 980.9 · L 979.6 · C 980.314:55 · O 980.3 · H 981.0 · L 980.1 · C 980.215:00 · O 980.2 · H 981.2 · L 979.5 · C 980.615:05 · O 980.3 · H 980.7 · L 979.4 · C 979.915:10 · O 980.0 · H 980.0 · L 978.4 · C 978.515:15 · O 978.5 · H 978.5 · L 978.5 · C 978.515:28 · O 978.5 · H 978.5 · L 978.5 · C 978.515:50 · O 978.5 · H 978.5 · L 978.5 · C 978.515:55 · O 978.5 · H 978.5 · L 978.5 · C 978.5
992.0983.9975.809:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 984.5 · H 992.0 · L 984.0 · C 988.009:30 · O 987.7 · H 987.7 · L 985.7 · C 986.209:45 · O 986.2 · H 986.8 · L 984.2 · C 986.810:00 · O 986.4 · H 986.8 · L 985.5 · C 986.810:15 · O 986.3 · H 986.7 · L 985.3 · C 985.510:30 · O 985.4 · H 986.9 · L 985.4 · C 986.310:45 · O 986.0 · H 988.0 · L 986.0 · C 988.011:00 · O 988.5 · H 988.5 · L 986.7 · C 987.011:15 · O 986.9 · H 990.3 · L 986.7 · C 987.611:30 · O 987.5 · H 988.1 · L 987.5 · C 987.911:45 · O 987.9 · H 988.4 · L 987.4 · C 988.312:00 · O 988.2 · H 989.6 · L 987.6 · C 987.612:15 · O 987.8 · H 989.0 · L 987.4 · C 987.412:30 · O 987.7 · H 987.7 · L 978.5 · C 985.512:45 · O 985.9 · H 986.4 · L 984.8 · C 985.213:00 · O 985.0 · H 986.3 · L 983.3 · C 984.313:15 · O 984.1 · H 984.3 · L 979.6 · C 980.613:30 · O 980.6 · H 982.4 · L 979.2 · C 979.513:45 · O 979.6 · H 980.3 · L 978.0 · C 978.914:00 · O 978.9 · H 980.7 · L 978.4 · C 979.214:15 · O 979.1 · H 979.2 · L 975.8 · C 976.414:30 · O 976.5 · H 978.9 · L 976.1 · C 978.014:45 · O 977.9 · H 981.0 · L 977.9 · C 980.215:00 · O 980.2 · H 981.2 · L 978.4 · C 978.515:15 · O 978.5 · H 978.5 · L 978.5 · C 978.515:45 · O 978.5 · H 978.5 · L 978.5 · C 978.5

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 ₹984.50 ₹992.00 ₹984.00 ₹989.90 — 521,533
09:20 ₹989.70 ₹990.50 ₹987.70 ₹989.70 -0.02% 230,011
09:25 ₹989.10 ₹989.10 ₹987.00 ₹988.00 -0.17% 146,231
09:30 ₹987.70 ₹987.70 ₹986.60 ₹986.60 -0.14% 70,472
09:35 ₹986.90 ₹986.90 ₹986.00 ₹986.00 -0.06% 51,741
09:40 ₹986.00 ₹986.40 ₹985.70 ₹986.20 +0.02% 55,858
09:45 ₹986.20 ₹986.20 ₹984.20 ₹985.40 -0.08% 73,682
09:50 ₹985.30 ₹985.40 ₹985.10 ₹985.10 -0.03% 24,609
09:55 ₹985.10 ₹986.80 ₹985.10 ₹986.80 +0.17% 54,854
10:00 ₹986.40 ₹986.50 ₹985.70 ₹986.20 -0.06% 65,932
10:05 ₹986.20 ₹986.50 ₹985.50 ₹986.50 +0.03% 39,477
10:10 ₹986.40 ₹986.80 ₹985.90 ₹986.80 +0.03% 104,191
10:15 ₹986.30 ₹986.70 ₹985.40 ₹985.90 -0.09% 49,990
10:20 ₹985.90 ₹985.90 ₹985.40 ₹985.80 -0.01% 28,867
10:25 ₹985.80 ₹986.20 ₹985.30 ₹985.50 -0.03% 108,687
10:30 ₹985.40 ₹985.80 ₹985.40 ₹985.70 +0.02% 24,183
10:35 ₹985.80 ₹986.80 ₹985.60 ₹986.80 +0.11% 84,053
10:40 ₹986.80 ₹986.90 ₹986.00 ₹986.30 -0.05% 52,941
10:45 ₹986.00 ₹987.50 ₹986.00 ₹987.40 +0.11% 81,811
10:50 ₹987.10 ₹987.80 ₹986.90 ₹987.80 +0.04% 46,266
10:55 ₹987.50 ₹988.00 ₹987.20 ₹988.00 +0.02% 59,811
11:00 ₹988.50 ₹988.50 ₹987.50 ₹988.00 +0.00% 65,474
11:05 ₹987.90 ₹988.00 ₹987.00 ₹987.30 -0.07% 40,837
11:10 ₹987.00 ₹987.30 ₹986.70 ₹987.00 -0.03% 30,193
11:15 ₹986.90 ₹988.80 ₹986.70 ₹988.80 +0.18% 120,440
11:20 ₹988.80 ₹990.30 ₹988.00 ₹988.00 -0.08% 192,296
11:25 ₹988.00 ₹988.40 ₹987.20 ₹987.60 -0.04% 27,973
11:30 ₹987.50 ₹988.10 ₹987.50 ₹987.90 +0.03% 28,572
11:35 ₹987.80 ₹987.90 ₹987.50 ₹987.70 -0.02% 33,115
11:40 ₹987.80 ₹988.10 ₹987.70 ₹987.90 +0.02% 41,857
11:45 ₹987.90 ₹988.00 ₹987.70 ₹987.80 -0.01% 12,167
11:50 ₹987.80 ₹988.40 ₹987.40 ₹988.20 +0.04% 42,960
11:55 ₹988.20 ₹988.40 ₹988.10 ₹988.30 +0.01% 17,773
12:00 ₹988.20 ₹989.60 ₹988.10 ₹989.30 +0.10% 33,466
12:05 ₹989.30 ₹989.60 ₹988.60 ₹988.60 -0.07% 27,703
12:10 ₹988.80 ₹988.90 ₹987.60 ₹987.60 -0.10% 33,067
12:15 ₹987.80 ₹989.00 ₹987.80 ₹988.60 +0.10% 43,128
12:20 ₹989.00 ₹989.00 ₹988.40 ₹988.70 +0.01% 23,661
12:25 ₹988.40 ₹988.50 ₹987.40 ₹987.40 -0.13% 68,312
12:30 ₹987.70 ₹987.70 ₹985.80 ₹986.00 -0.14% 168,531
12:35 ₹986.00 ₹986.00 ₹978.50 ₹983.90 -0.21% 15,029,624
12:40 ₹983.70 ₹985.60 ₹983.70 ₹985.50 +0.16% 84,624
12:45 ₹985.90 ₹986.40 ₹985.20 ₹985.40 -0.01% 79,799
12:50 ₹985.40 ₹986.30 ₹985.20 ₹985.30 -0.01% 59,174
12:55 ₹985.40 ₹986.10 ₹984.80 ₹985.20 -0.01% 107,342
13:00 ₹985.00 ₹986.30 ₹983.70 ₹985.60 +0.04% 164,750
13:05 ₹985.40 ₹985.90 ₹984.80 ₹984.80 -0.08% 46,807
13:10 ₹984.60 ₹984.90 ₹983.30 ₹984.30 -0.05% 42,714
13:15 ₹984.10 ₹984.30 ₹983.00 ₹983.40 -0.09% 38,102
13:20 ₹983.10 ₹983.10 ₹982.30 ₹982.40 -0.10% 38,047
13:25 ₹982.30 ₹982.50 ₹979.60 ₹980.60 -0.18% 140,326
13:30 ₹980.60 ₹982.30 ₹980.50 ₹981.90 +0.13% 47,844
13:35 ₹981.70 ₹982.40 ₹981.00 ₹981.70 -0.02% 49,921
13:40 ₹981.70 ₹981.90 ₹979.20 ₹979.50 -0.22% 86,042
13:45 ₹979.60 ₹980.20 ₹978.50 ₹979.80 +0.03% 135,865
13:50 ₹979.80 ₹980.30 ₹978.50 ₹978.60 -0.12% 83,693
13:55 ₹978.60 ₹979.00 ₹978.00 ₹978.90 +0.03% 80,232
14:00 ₹978.90 ₹980.70 ₹978.40 ₹979.00 +0.01% 88,299
14:05 ₹978.70 ₹979.70 ₹978.60 ₹979.10 +0.01% 58,770
14:10 ₹978.90 ₹979.60 ₹978.50 ₹979.20 +0.01% 46,523
14:15 ₹979.10 ₹979.20 ₹977.00 ₹977.10 -0.21% 112,108
14:20 ₹977.00 ₹977.40 ₹975.80 ₹976.40 -0.07% 114,899
14:25 ₹976.30 ₹977.20 ₹976.00 ₹976.40 +0.00% 74,425
14:30 ₹976.50 ₹977.00 ₹976.10 ₹976.90 +0.05% 76,823
14:35 ₹976.80 ₹978.00 ₹976.70 ₹977.90 +0.10% 93,195
14:40 ₹977.80 ₹978.90 ₹977.10 ₹978.00 +0.01% 76,631
14:45 ₹977.90 ₹979.90 ₹977.90 ₹979.60 +0.16% 66,796
14:50 ₹979.70 ₹980.90 ₹979.60 ₹980.30 +0.07% 73,081
14:55 ₹980.30 ₹981.00 ₹980.10 ₹980.20 -0.01% 85,926
15:00 ₹980.20 ₹981.20 ₹979.50 ₹980.60 +0.04% 134,261
15:05 ₹980.30 ₹980.70 ₹979.40 ₹979.90 -0.07% 135,315
15:10 ₹980.00 ₹980.00 ₹978.40 ₹978.50 -0.14% 206,470
15:15 ₹978.50 ₹978.50 ₹978.50 ₹978.50 +0.00% 18
15:28 ₹978.50 ₹978.50 ₹978.50 ₹978.50 +0.00% 13,510,593
15:50 ₹978.50 ₹978.50 ₹978.50 ₹978.50 +0.00% 1,272
15:55 ₹978.50 ₹978.50 ₹978.50 ₹978.50 +0.00% 632