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.

25 Sep 2026

exchange daily bar: O ₹980.80 · H ₹985.70 · L ₹977.00 · C ₹983.00
Open ₹980.80 High ₹985.70 Low ₹977.00 Close ₹983.00 ▲ +0.22% in the session
985.7981.4977.009:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 980.8 · H 985.7 · L 980.1 · C 984.009:20 · O 983.3 · H 984.8 · L 983.3 · C 983.909:25 · O 984.0 · H 984.9 · L 983.4 · C 984.109:30 · O 984.1 · H 984.1 · L 982.7 · C 983.609:35 · O 983.6 · H 983.6 · L 980.8 · C 981.209:40 · O 981.1 · H 983.0 · L 980.5 · C 982.209:45 · O 982.1 · H 982.6 · L 981.2 · C 981.409:50 · O 981.3 · H 981.4 · L 979.1 · C 979.709:55 · O 979.9 · H 981.3 · L 979.0 · C 981.310:00 · O 981.5 · H 981.9 · L 980.4 · C 981.810:05 · O 981.8 · H 983.5 · L 981.0 · C 982.910:10 · O 982.9 · H 983.4 · L 982.0 · C 982.510:15 · O 982.5 · H 983.0 · L 981.9 · C 981.910:20 · O 981.7 · H 982.3 · L 981.3 · C 981.310:25 · O 980.8 · H 981.2 · L 979.4 · C 980.010:30 · O 980.0 · H 980.8 · L 979.3 · C 980.010:35 · O 979.9 · H 980.6 · L 979.5 · C 980.510:40 · O 980.2 · H 980.2 · L 979.5 · C 979.610:45 · O 979.8 · H 979.8 · L 978.6 · C 979.210:50 · O 979.2 · H 980.0 · L 979.1 · C 980.010:55 · O 979.4 · H 980.0 · L 979.3 · C 979.811:00 · O 979.9 · H 980.0 · L 979.6 · C 980.011:05 · O 979.9 · H 981.6 · L 979.9 · C 981.111:10 · O 981.1 · H 981.8 · L 980.4 · C 980.811:15 · O 981.0 · H 981.4 · L 980.0 · C 980.311:20 · O 980.3 · H 980.3 · L 979.6 · C 979.811:25 · O 979.9 · H 980.3 · L 979.3 · C 980.111:30 · O 980.1 · H 980.7 · L 979.5 · C 979.611:35 · O 979.7 · H 980.1 · L 979.5 · C 979.811:40 · O 980.1 · H 980.2 · L 979.1 · C 979.811:45 · O 979.8 · H 980.0 · L 979.4 · C 979.811:50 · O 980.0 · H 980.5 · L 979.8 · C 979.811:55 · O 980.0 · H 980.4 · L 979.2 · C 979.612:00 · O 979.5 · H 980.0 · L 978.8 · C 979.012:05 · O 979.1 · H 979.6 · L 978.7 · C 979.312:10 · O 979.3 · H 979.7 · L 979.0 · C 979.512:15 · O 979.6 · H 979.7 · L 979.0 · C 979.012:20 · O 979.1 · H 979.4 · L 978.5 · C 979.212:25 · O 978.7 · H 979.3 · L 978.5 · C 978.712:30 · O 979.0 · H 979.9 · L 978.8 · C 979.412:35 · O 979.0 · H 979.5 · L 978.8 · C 979.412:40 · O 979.4 · H 980.0 · L 979.1 · C 979.712:45 · O 979.7 · H 980.4 · L 979.6 · C 979.912:50 · O 979.9 · H 980.1 · L 979.5 · C 979.912:55 · O 979.9 · H 980.2 · L 979.2 · C 979.913:00 · O 979.9 · H 980.2 · L 978.6 · C 978.713:05 · O 978.8 · H 979.6 · L 978.5 · C 979.413:10 · O 979.5 · H 980.5 · L 979.5 · C 979.713:15 · O 979.7 · H 979.9 · L 979.2 · C 979.513:20 · O 979.2 · H 979.7 · L 978.8 · C 979.013:25 · O 979.2 · H 979.2 · L 978.3 · C 978.713:30 · O 978.7 · H 978.7 · L 978.0 · C 978.013:35 · O 978.1 · H 978.3 · L 977.0 · C 978.113:40 · O 978.2 · H 978.3 · L 977.8 · C 978.213:45 · O 978.0 · H 978.4 · L 977.5 · C 977.613:50 · O 977.6 · H 978.3 · L 977.4 · C 978.113:55 · O 978.1 · H 979.0 · L 977.7 · C 979.014:00 · O 979.1 · H 983.6 · L 979.1 · C 983.114:05 · O 983.4 · H 983.5 · L 981.0 · C 981.014:10 · O 981.3 · H 982.0 · L 980.3 · C 981.114:15 · O 981.3 · H 982.9 · L 980.8 · C 982.514:20 · O 982.3 · H 982.4 · L 981.2 · C 981.514:25 · O 981.6 · H 982.8 · L 981.6 · C 981.714:30 · O 981.9 · H 982.0 · L 981.1 · C 981.214:35 · O 981.6 · H 982.0 · L 981.2 · C 982.014:40 · O 981.8 · H 982.0 · L 981.5 · C 981.614:45 · O 981.5 · H 981.9 · L 981.4 · C 981.714:50 · O 981.5 · H 982.2 · L 981.5 · C 982.214:55 · O 982.0 · H 982.3 · L 981.0 · C 982.015:00 · O 982.0 · H 982.0 · L 980.5 · C 981.415:05 · O 981.3 · H 981.5 · L 980.5 · C 980.815:10 · O 980.3 · H 982.0 · L 980.3 · C 981.815:15 · O 982.0 · H 982.0 · L 982.0 · C 982.015:28 · O 983.0 · H 983.0 · L 983.0 · C 983.015:50 · O 983.0 · H 983.0 · L 983.0 · C 983.015:55 · O 983.0 · H 983.0 · L 983.0 · C 983.0
985.7981.4977.009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 980.8 · H 985.7 · L 980.1 · C 984.109:30 · O 984.1 · H 984.1 · L 980.5 · C 982.209:45 · O 982.1 · H 982.6 · L 979.0 · C 981.310:00 · O 981.5 · H 983.5 · L 980.4 · C 982.510:15 · O 982.5 · H 983.0 · L 979.4 · C 980.010:30 · O 980.0 · H 980.8 · L 979.3 · C 979.610:45 · O 979.8 · H 980.0 · L 978.6 · C 979.811:00 · O 979.9 · H 981.8 · L 979.6 · C 980.811:15 · O 981.0 · H 981.4 · L 979.3 · C 980.111:30 · O 980.1 · H 980.7 · L 979.1 · C 979.811:45 · O 979.8 · H 980.5 · L 979.2 · C 979.612:00 · O 979.5 · H 980.0 · L 978.7 · C 979.512:15 · O 979.6 · H 979.7 · L 978.5 · C 978.712:30 · O 979.0 · H 980.0 · L 978.8 · C 979.712:45 · O 979.7 · H 980.4 · L 979.2 · C 979.913:00 · O 979.9 · H 980.5 · L 978.5 · C 979.713:15 · O 979.7 · H 979.9 · L 978.3 · C 978.713:30 · O 978.7 · H 978.7 · L 977.0 · C 978.213:45 · O 978.0 · H 979.0 · L 977.4 · C 979.014:00 · O 979.1 · H 983.6 · L 979.1 · C 981.114:15 · O 981.3 · H 982.9 · L 980.8 · C 981.714:30 · O 981.9 · H 982.0 · L 981.1 · C 981.614:45 · O 981.5 · H 982.3 · L 981.0 · C 982.015:00 · O 982.0 · H 982.0 · L 980.3 · C 981.815:15 · O 982.0 · H 983.0 · L 982.0 · C 983.015:45 · O 983.0 · H 983.0 · L 983.0 · C 983.0

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 ₹980.80 ₹985.70 ₹980.10 ₹984.00 — 182,208
09:20 ₹983.30 ₹984.80 ₹983.30 ₹983.90 -0.01% 85,385
09:25 ₹984.00 ₹984.90 ₹983.40 ₹984.10 +0.02% 95,468
09:30 ₹984.10 ₹984.10 ₹982.70 ₹983.60 -0.05% 63,277
09:35 ₹983.60 ₹983.60 ₹980.80 ₹981.20 -0.24% 69,240
09:40 ₹981.10 ₹983.00 ₹980.50 ₹982.20 +0.10% 101,971
09:45 ₹982.10 ₹982.60 ₹981.20 ₹981.40 -0.08% 40,496
09:50 ₹981.30 ₹981.40 ₹979.10 ₹979.70 -0.17% 209,144
09:55 ₹979.90 ₹981.30 ₹979.00 ₹981.30 +0.16% 63,347
10:00 ₹981.50 ₹981.90 ₹980.40 ₹981.80 +0.05% 49,364
10:05 ₹981.80 ₹983.50 ₹981.00 ₹982.90 +0.11% 57,947
10:10 ₹982.90 ₹983.40 ₹982.00 ₹982.50 -0.04% 61,439
10:15 ₹982.50 ₹983.00 ₹981.90 ₹981.90 -0.06% 32,246
10:20 ₹981.70 ₹982.30 ₹981.30 ₹981.30 -0.06% 16,988
10:25 ₹980.80 ₹981.20 ₹979.40 ₹980.00 -0.13% 56,983
10:30 ₹980.00 ₹980.80 ₹979.30 ₹980.00 +0.00% 24,766
10:35 ₹979.90 ₹980.60 ₹979.50 ₹980.50 +0.05% 22,799
10:40 ₹980.20 ₹980.20 ₹979.50 ₹979.60 -0.09% 26,396
10:45 ₹979.80 ₹979.80 ₹978.60 ₹979.20 -0.04% 59,506
10:50 ₹979.20 ₹980.00 ₹979.10 ₹980.00 +0.08% 16,839
10:55 ₹979.40 ₹980.00 ₹979.30 ₹979.80 -0.02% 23,179
11:00 ₹979.90 ₹980.00 ₹979.60 ₹980.00 +0.02% 51,357
11:05 ₹979.90 ₹981.60 ₹979.90 ₹981.10 +0.11% 179,914
11:10 ₹981.10 ₹981.80 ₹980.40 ₹980.80 -0.03% 35,115
11:15 ₹981.00 ₹981.40 ₹980.00 ₹980.30 -0.05% 50,589
11:20 ₹980.30 ₹980.30 ₹979.60 ₹979.80 -0.05% 43,070
11:25 ₹979.90 ₹980.30 ₹979.30 ₹980.10 +0.03% 44,990
11:30 ₹980.10 ₹980.70 ₹979.50 ₹979.60 -0.05% 58,467
11:35 ₹979.70 ₹980.10 ₹979.50 ₹979.80 +0.02% 30,193
11:40 ₹980.10 ₹980.20 ₹979.10 ₹979.80 +0.00% 38,796
11:45 ₹979.80 ₹980.00 ₹979.40 ₹979.80 +0.00% 24,779
11:50 ₹980.00 ₹980.50 ₹979.80 ₹979.80 +0.00% 30,921
11:55 ₹980.00 ₹980.40 ₹979.20 ₹979.60 -0.02% 44,613
12:00 ₹979.50 ₹980.00 ₹978.80 ₹979.00 -0.06% 37,210
12:05 ₹979.10 ₹979.60 ₹978.70 ₹979.30 +0.03% 29,245
12:10 ₹979.30 ₹979.70 ₹979.00 ₹979.50 +0.02% 43,356
12:15 ₹979.60 ₹979.70 ₹979.00 ₹979.00 -0.05% 30,100
12:20 ₹979.10 ₹979.40 ₹978.50 ₹979.20 +0.02% 43,641
12:25 ₹978.70 ₹979.30 ₹978.50 ₹978.70 -0.05% 32,789
12:30 ₹979.00 ₹979.90 ₹978.80 ₹979.40 +0.07% 27,143
12:35 ₹979.00 ₹979.50 ₹978.80 ₹979.40 +0.00% 20,107
12:40 ₹979.40 ₹980.00 ₹979.10 ₹979.70 +0.03% 24,308
12:45 ₹979.70 ₹980.40 ₹979.60 ₹979.90 +0.02% 31,160
12:50 ₹979.90 ₹980.10 ₹979.50 ₹979.90 +0.00% 19,315
12:55 ₹979.90 ₹980.20 ₹979.20 ₹979.90 +0.00% 18,294
13:00 ₹979.90 ₹980.20 ₹978.60 ₹978.70 -0.12% 28,883
13:05 ₹978.80 ₹979.60 ₹978.50 ₹979.40 +0.07% 31,316
13:10 ₹979.50 ₹980.50 ₹979.50 ₹979.70 +0.03% 43,237
13:15 ₹979.70 ₹979.90 ₹979.20 ₹979.50 -0.02% 21,497
13:20 ₹979.20 ₹979.70 ₹978.80 ₹979.00 -0.05% 20,640
13:25 ₹979.20 ₹979.20 ₹978.30 ₹978.70 -0.03% 35,724
13:30 ₹978.70 ₹978.70 ₹978.00 ₹978.00 -0.07% 38,125
13:35 ₹978.10 ₹978.30 ₹977.00 ₹978.10 +0.01% 121,032
13:40 ₹978.20 ₹978.30 ₹977.80 ₹978.20 +0.01% 34,410
13:45 ₹978.00 ₹978.40 ₹977.50 ₹977.60 -0.06% 30,923
13:50 ₹977.60 ₹978.30 ₹977.40 ₹978.10 +0.05% 21,004
13:55 ₹978.10 ₹979.00 ₹977.70 ₹979.00 +0.09% 30,561
14:00 ₹979.10 ₹983.60 ₹979.10 ₹983.10 +0.42% 165,498
14:05 ₹983.40 ₹983.50 ₹981.00 ₹981.00 -0.21% 92,550
14:10 ₹981.30 ₹982.00 ₹980.30 ₹981.10 +0.01% 58,762
14:15 ₹981.30 ₹982.90 ₹980.80 ₹982.50 +0.14% 36,545
14:20 ₹982.30 ₹982.40 ₹981.20 ₹981.50 -0.10% 75,672
14:25 ₹981.60 ₹982.80 ₹981.60 ₹981.70 +0.02% 25,557
14:30 ₹981.90 ₹982.00 ₹981.10 ₹981.20 -0.05% 36,279
14:35 ₹981.60 ₹982.00 ₹981.20 ₹982.00 +0.08% 24,206
14:40 ₹981.80 ₹982.00 ₹981.50 ₹981.60 -0.04% 30,366
14:45 ₹981.50 ₹981.90 ₹981.40 ₹981.70 +0.01% 29,677
14:50 ₹981.50 ₹982.20 ₹981.50 ₹982.20 +0.05% 46,405
14:55 ₹982.00 ₹982.30 ₹981.00 ₹982.00 -0.02% 103,945
15:00 ₹982.00 ₹982.00 ₹980.50 ₹981.40 -0.06% 61,722
15:05 ₹981.30 ₹981.50 ₹980.50 ₹980.80 -0.06% 88,934
15:10 ₹980.30 ₹982.00 ₹980.30 ₹981.80 +0.10% 145,325
15:15 ₹982.00 ₹982.00 ₹982.00 ₹982.00 +0.02% 23
15:28 ₹983.00 ₹983.00 ₹983.00 ₹983.00 +0.10% 3,690,149
15:50 ₹983.00 ₹983.00 ₹983.00 ₹983.00 +0.00% 1,956
15:55 ₹983.00 ₹983.00 ₹983.00 ₹983.00 +0.00% 163