Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,612.60 -0.72% NIFTY BANK 54,752.35 -0.68% NIFTY IT 27,957.30 -0.64% NIFTY MIDCAP 100 59,549.60 -0.35% NIFTY SMALLCAP 100 19,459.85 +0.06% NIFTY AUTO 25,283.65 -1.01% NIFTY PHARMA 26,447.80 -0.38% NIFTY FMCG 44,840.15 -0.81%
Open as of 09:55 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.

28 Sep 2026

exchange daily bar: O ₹980.10 · H ₹982.50 · L ₹956.10 · C ₹962.00
Open ₹981.00 High ₹982.50 Low ₹956.10 Close ₹962.00 ▼ -1.94% in the session
982.5969.3956.109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 981.0 · H 982.5 · L 975.0 · C 975.609:20 · O 975.5 · H 975.5 · L 973.2 · C 974.109:25 · O 974.7 · H 974.7 · L 972.0 · C 972.809:30 · O 972.7 · H 972.8 · L 970.0 · C 970.509:35 · O 970.9 · H 970.9 · L 967.7 · C 968.409:40 · O 968.7 · H 970.4 · L 965.0 · C 966.709:45 · O 966.7 · H 968.1 · L 966.4 · C 967.709:50 · O 967.2 · H 968.0 · L 966.7 · C 966.709:55 · O 966.8 · H 968.2 · L 966.4 · C 967.210:00 · O 967.2 · H 967.5 · L 965.5 · C 965.510:05 · O 966.0 · H 966.3 · L 963.3 · C 964.310:10 · O 964.2 · H 966.0 · L 964.0 · C 965.610:15 · O 965.6 · H 965.9 · L 964.4 · C 965.310:20 · O 965.3 · H 965.7 · L 964.4 · C 964.410:25 · O 964.7 · H 965.6 · L 964.2 · C 965.510:30 · O 965.5 · H 965.8 · L 965.5 · C 965.610:35 · O 965.6 · H 965.7 · L 965.1 · C 965.310:40 · O 965.1 · H 965.3 · L 964.6 · C 965.210:45 · O 965.2 · H 966.9 · L 965.1 · C 966.010:50 · O 965.9 · H 966.4 · L 965.2 · C 965.910:55 · O 966.1 · H 966.7 · L 966.1 · C 966.611:00 · O 966.7 · H 966.8 · L 966.0 · C 966.211:05 · O 966.2 · H 966.4 · L 965.7 · C 965.811:10 · O 965.8 · H 966.0 · L 965.5 · C 965.711:15 · O 966.0 · H 966.0 · L 965.4 · C 966.011:20 · O 965.9 · H 966.0 · L 965.5 · C 965.611:25 · O 965.6 · H 966.0 · L 965.6 · C 965.911:30 · O 965.9 · H 966.1 · L 964.6 · C 965.011:35 · O 964.6 · H 965.5 · L 964.0 · C 965.511:40 · O 965.3 · H 966.0 · L 965.2 · C 966.011:45 · O 966.0 · H 966.0 · L 965.0 · C 965.011:50 · O 965.6 · H 965.7 · L 964.6 · C 965.011:55 · O 964.8 · H 965.2 · L 964.4 · C 965.012:00 · O 965.0 · H 965.0 · L 964.5 · C 964.612:05 · O 965.0 · H 965.0 · L 964.6 · C 965.012:10 · O 965.0 · H 965.0 · L 964.7 · C 965.012:15 · O 965.0 · H 965.3 · L 964.6 · C 965.012:20 · O 965.0 · H 965.0 · L 964.8 · C 964.812:25 · O 965.0 · H 965.0 · L 964.8 · C 965.012:30 · O 965.0 · H 965.0 · L 964.5 · C 964.512:35 · O 964.6 · H 965.3 · L 964.5 · C 964.812:40 · O 964.8 · H 965.0 · L 964.5 · C 964.612:45 · O 964.8 · H 965.0 · L 964.5 · C 964.612:50 · O 964.9 · H 964.9 · L 963.5 · C 963.712:55 · O 963.6 · H 963.7 · L 962.3 · C 963.013:00 · O 963.0 · H 963.4 · L 962.1 · C 962.513:05 · O 962.5 · H 962.9 · L 962.1 · C 962.513:10 · O 962.5 · H 963.4 · L 962.4 · C 962.813:15 · O 962.7 · H 962.9 · L 962.4 · C 962.713:20 · O 962.7 · H 962.9 · L 962.4 · C 962.913:25 · O 963.0 · H 963.7 · L 962.9 · C 963.713:30 · O 963.8 · H 963.9 · L 961.2 · C 961.513:35 · O 961.5 · H 962.6 · L 961.2 · C 961.913:40 · O 962.2 · H 962.3 · L 960.2 · C 961.513:45 · O 961.5 · H 962.1 · L 960.4 · C 961.013:50 · O 961.1 · H 961.9 · L 960.4 · C 960.413:55 · O 960.4 · H 960.4 · L 959.3 · C 960.014:00 · O 960.0 · H 960.0 · L 958.5 · C 959.214:05 · O 959.4 · H 960.0 · L 958.7 · C 959.014:10 · O 959.1 · H 959.8 · L 958.8 · C 959.414:15 · O 959.5 · H 959.7 · L 957.5 · C 958.414:20 · O 958.6 · H 958.9 · L 957.7 · C 958.014:25 · O 958.1 · H 958.5 · L 957.6 · C 957.714:30 · O 957.7 · H 957.8 · L 956.1 · C 956.614:35 · O 956.5 · H 957.5 · L 956.4 · C 957.114:40 · O 957.1 · H 959.9 · L 957.1 · C 959.614:45 · O 959.8 · H 961.3 · L 959.6 · C 961.114:50 · O 961.0 · H 961.4 · L 960.9 · C 961.214:55 · O 961.2 · H 961.9 · L 961.0 · C 961.315:00 · O 961.3 · H 961.9 · L 961.2 · C 961.415:05 · O 961.0 · H 961.7 · L 960.8 · C 961.615:10 · O 961.6 · H 962.5 · L 960.0 · C 961.915:15 · O 962.0 · H 962.0 · L 962.0 · C 962.015:29 · O 962.0 · H 962.0 · L 962.0 · C 962.015:50 · O 962.0 · H 962.0 · L 962.0 · C 962.015:55 · O 962.0 · H 962.0 · L 962.0 · C 962.0
982.5969.3956.109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 981.0 · H 982.5 · L 972.0 · C 972.809:30 · O 972.7 · H 972.8 · L 965.0 · C 966.709:45 · O 966.7 · H 968.2 · L 966.4 · C 967.210:00 · O 967.2 · H 967.5 · L 963.3 · C 965.610:15 · O 965.6 · H 965.9 · L 964.2 · C 965.510:30 · O 965.5 · H 965.8 · L 964.6 · C 965.210:45 · O 965.2 · H 966.9 · L 965.1 · C 966.611:00 · O 966.7 · H 966.8 · L 965.5 · C 965.711:15 · O 966.0 · H 966.0 · L 965.4 · C 965.911:30 · O 965.9 · H 966.1 · L 964.0 · C 966.011:45 · O 966.0 · H 966.0 · L 964.4 · C 965.012:00 · O 965.0 · H 965.0 · L 964.5 · C 965.012:15 · O 965.0 · H 965.3 · L 964.6 · C 965.012:30 · O 965.0 · H 965.3 · L 964.5 · C 964.612:45 · O 964.8 · H 965.0 · L 962.3 · C 963.013:00 · O 963.0 · H 963.4 · L 962.1 · C 962.813:15 · O 962.7 · H 963.7 · L 962.4 · C 963.713:30 · O 963.8 · H 963.9 · L 960.2 · C 961.513:45 · O 961.5 · H 962.1 · L 959.3 · C 960.014:00 · O 960.0 · H 960.0 · L 958.5 · C 959.414:15 · O 959.5 · H 959.7 · L 957.5 · C 957.714:30 · O 957.7 · H 959.9 · L 956.1 · C 959.614:45 · O 959.8 · H 961.9 · L 959.6 · C 961.315:00 · O 961.3 · H 962.5 · L 960.0 · C 961.915:15 · O 962.0 · H 962.0 · L 962.0 · C 962.015:45 · O 962.0 · H 962.0 · L 962.0 · C 962.0

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 ₹981.00 ₹982.50 ₹975.00 ₹975.60 — 188,674
09:20 ₹975.50 ₹975.50 ₹973.20 ₹974.10 -0.15% 197,091
09:25 ₹974.70 ₹974.70 ₹972.00 ₹972.80 -0.13% 235,661
09:30 ₹972.70 ₹972.80 ₹970.00 ₹970.50 -0.24% 236,736
09:35 ₹970.90 ₹970.90 ₹967.70 ₹968.40 -0.22% 259,173
09:40 ₹968.70 ₹970.40 ₹965.00 ₹966.70 -0.18% 2,698,529
09:45 ₹966.70 ₹968.10 ₹966.40 ₹967.70 +0.10% 143,121
09:50 ₹967.20 ₹968.00 ₹966.70 ₹966.70 -0.10% 91,204
09:55 ₹966.80 ₹968.20 ₹966.40 ₹967.20 +0.05% 108,080
10:00 ₹967.20 ₹967.50 ₹965.50 ₹965.50 -0.18% 136,766
10:05 ₹966.00 ₹966.30 ₹963.30 ₹964.30 -0.12% 228,907
10:10 ₹964.20 ₹966.00 ₹964.00 ₹965.60 +0.13% 72,244
10:15 ₹965.60 ₹965.90 ₹964.40 ₹965.30 -0.03% 101,185
10:20 ₹965.30 ₹965.70 ₹964.40 ₹964.40 -0.09% 87,712
10:25 ₹964.70 ₹965.60 ₹964.20 ₹965.50 +0.11% 74,839
10:30 ₹965.50 ₹965.80 ₹965.50 ₹965.60 +0.01% 50,841
10:35 ₹965.60 ₹965.70 ₹965.10 ₹965.30 -0.03% 56,356
10:40 ₹965.10 ₹965.30 ₹964.60 ₹965.20 -0.01% 81,134
10:45 ₹965.20 ₹966.90 ₹965.10 ₹966.00 +0.08% 193,232
10:50 ₹965.90 ₹966.40 ₹965.20 ₹965.90 -0.01% 61,788
10:55 ₹966.10 ₹966.70 ₹966.10 ₹966.60 +0.07% 59,589
11:00 ₹966.70 ₹966.80 ₹966.00 ₹966.20 -0.04% 47,336
11:05 ₹966.20 ₹966.40 ₹965.70 ₹965.80 -0.04% 40,438
11:10 ₹965.80 ₹966.00 ₹965.50 ₹965.70 -0.01% 61,153
11:15 ₹966.00 ₹966.00 ₹965.40 ₹966.00 +0.03% 40,193
11:20 ₹965.90 ₹966.00 ₹965.50 ₹965.60 -0.04% 49,188
11:25 ₹965.60 ₹966.00 ₹965.60 ₹965.90 +0.03% 43,728
11:30 ₹965.90 ₹966.10 ₹964.60 ₹965.00 -0.09% 97,846
11:35 ₹964.60 ₹965.50 ₹964.00 ₹965.50 +0.05% 90,513
11:40 ₹965.30 ₹966.00 ₹965.20 ₹966.00 +0.05% 107,674
11:45 ₹966.00 ₹966.00 ₹965.00 ₹965.00 -0.10% 79,576
11:50 ₹965.60 ₹965.70 ₹964.60 ₹965.00 +0.00% 83,476
11:55 ₹964.80 ₹965.20 ₹964.40 ₹965.00 +0.00% 57,152
12:00 ₹965.00 ₹965.00 ₹964.50 ₹964.60 -0.04% 41,078
12:05 ₹965.00 ₹965.00 ₹964.60 ₹965.00 +0.04% 28,373
12:10 ₹965.00 ₹965.00 ₹964.70 ₹965.00 +0.00% 23,238
12:15 ₹965.00 ₹965.30 ₹964.60 ₹965.00 +0.00% 58,754
12:20 ₹965.00 ₹965.00 ₹964.80 ₹964.80 -0.02% 24,022
12:25 ₹965.00 ₹965.00 ₹964.80 ₹965.00 +0.02% 31,226
12:30 ₹965.00 ₹965.00 ₹964.50 ₹964.50 -0.05% 48,502
12:35 ₹964.60 ₹965.30 ₹964.50 ₹964.80 +0.03% 102,874
12:40 ₹964.80 ₹965.00 ₹964.50 ₹964.60 -0.02% 29,376
12:45 ₹964.80 ₹965.00 ₹964.50 ₹964.60 +0.00% 28,792
12:50 ₹964.90 ₹964.90 ₹963.50 ₹963.70 -0.09% 104,532
12:55 ₹963.60 ₹963.70 ₹962.30 ₹963.00 -0.07% 170,123
13:00 ₹963.00 ₹963.40 ₹962.10 ₹962.50 -0.05% 92,558
13:05 ₹962.50 ₹962.90 ₹962.10 ₹962.50 +0.00% 47,120
13:10 ₹962.50 ₹963.40 ₹962.40 ₹962.80 +0.03% 39,248
13:15 ₹962.70 ₹962.90 ₹962.40 ₹962.70 -0.01% 53,023
13:20 ₹962.70 ₹962.90 ₹962.40 ₹962.90 +0.02% 58,789
13:25 ₹963.00 ₹963.70 ₹962.90 ₹963.70 +0.08% 39,893
13:30 ₹963.80 ₹963.90 ₹961.20 ₹961.50 -0.23% 112,394
13:35 ₹961.50 ₹962.60 ₹961.20 ₹961.90 +0.04% 99,606
13:40 ₹962.20 ₹962.30 ₹960.20 ₹961.50 -0.04% 298,202
13:45 ₹961.50 ₹962.10 ₹960.40 ₹961.00 -0.05% 116,229
13:50 ₹961.10 ₹961.90 ₹960.40 ₹960.40 -0.06% 76,803
13:55 ₹960.40 ₹960.40 ₹959.30 ₹960.00 -0.04% 208,088
14:00 ₹960.00 ₹960.00 ₹958.50 ₹959.20 -0.08% 123,949
14:05 ₹959.40 ₹960.00 ₹958.70 ₹959.00 -0.02% 105,927
14:10 ₹959.10 ₹959.80 ₹958.80 ₹959.40 +0.04% 49,999
14:15 ₹959.50 ₹959.70 ₹957.50 ₹958.40 -0.10% 425,448
14:20 ₹958.60 ₹958.90 ₹957.70 ₹958.00 -0.04% 110,771
14:25 ₹958.10 ₹958.50 ₹957.60 ₹957.70 -0.03% 75,285
14:30 ₹957.70 ₹957.80 ₹956.10 ₹956.60 -0.11% 340,383
14:35 ₹956.50 ₹957.50 ₹956.40 ₹957.10 +0.05% 136,938
14:40 ₹957.10 ₹959.90 ₹957.10 ₹959.60 +0.26% 348,800
14:45 ₹959.80 ₹961.30 ₹959.60 ₹961.10 +0.16% 111,487
14:50 ₹961.00 ₹961.40 ₹960.90 ₹961.20 +0.01% 92,621
14:55 ₹961.20 ₹961.90 ₹961.00 ₹961.30 +0.01% 194,262
15:00 ₹961.30 ₹961.90 ₹961.20 ₹961.40 +0.01% 227,093
15:05 ₹961.00 ₹961.70 ₹960.80 ₹961.60 +0.02% 370,922
15:10 ₹961.60 ₹962.50 ₹960.00 ₹961.90 +0.03% 590,210
15:15 ₹962.00 ₹962.00 ₹962.00 ₹962.00 +0.01% 408
15:29 ₹962.00 ₹962.00 ₹962.00 ₹962.00 +0.00% 9,646,466
15:50 ₹962.00 ₹962.00 ₹962.00 ₹962.00 +0.00% 1,866
15:55 ₹962.00 ₹962.00 ₹962.00 ₹962.00 +0.00% 775