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.

29 Sep 2026

exchange daily bar: O ₹960.90 · H ₹968.10 · L ₹953.00 · C ₹964.70
Open ₹961.90 High ₹968.10 Low ₹953.00 Close ₹964.70 ▲ +0.29% in the session
968.1960.6953.009:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 961.9 · H 965.0 · L 958.5 · C 959.709:20 · O 959.7 · H 959.9 · L 957.2 · C 957.409:25 · O 957.5 · H 958.5 · L 956.3 · C 957.309:30 · O 957.3 · H 957.6 · L 955.0 · C 955.909:35 · O 955.9 · H 957.0 · L 953.0 · C 954.809:40 · O 954.4 · H 959.4 · L 954.4 · C 957.009:45 · O 957.0 · H 958.6 · L 956.4 · C 956.909:50 · O 956.8 · H 957.6 · L 955.0 · C 957.009:55 · O 957.4 · H 958.0 · L 955.6 · C 956.410:00 · O 956.7 · H 957.1 · L 955.7 · C 956.710:05 · O 956.8 · H 957.6 · L 955.7 · C 956.310:10 · O 956.2 · H 957.1 · L 956.0 · C 956.310:15 · O 956.3 · H 957.4 · L 956.2 · C 957.010:20 · O 957.2 · H 957.6 · L 956.4 · C 956.810:25 · O 956.8 · H 958.6 · L 956.5 · C 957.910:30 · O 958.0 · H 958.2 · L 955.1 · C 957.010:35 · O 957.2 · H 957.6 · L 956.0 · C 956.310:40 · O 956.1 · H 957.0 · L 955.0 · C 957.010:45 · O 956.5 · H 957.1 · L 955.0 · C 956.010:50 · O 956.0 · H 957.0 · L 955.0 · C 956.110:55 · O 956.1 · H 957.8 · L 956.1 · C 957.411:00 · O 957.4 · H 958.1 · L 956.2 · C 957.011:05 · O 957.4 · H 957.9 · L 956.8 · C 957.011:10 · O 957.4 · H 960.3 · L 956.8 · C 959.511:15 · O 959.2 · H 960.4 · L 959.0 · C 959.711:20 · O 959.3 · H 960.6 · L 959.3 · C 960.111:25 · O 960.0 · H 960.1 · L 959.1 · C 959.911:30 · O 959.9 · H 961.6 · L 959.8 · C 961.211:35 · O 961.2 · H 961.4 · L 960.1 · C 961.311:40 · O 961.1 · H 961.7 · L 960.3 · C 961.311:45 · O 961.0 · H 961.3 · L 959.9 · C 960.411:50 · O 960.5 · H 960.6 · L 959.3 · C 959.511:55 · O 959.4 · H 961.1 · L 959.4 · C 960.812:00 · O 960.6 · H 962.9 · L 960.1 · C 962.912:05 · O 962.9 · H 963.3 · L 961.9 · C 962.612:10 · O 962.6 · H 963.0 · L 961.6 · C 962.512:15 · O 962.2 · H 963.0 · L 961.7 · C 961.912:20 · O 961.9 · H 962.0 · L 960.9 · C 961.212:25 · O 961.2 · H 961.4 · L 957.7 · C 958.412:30 · O 958.3 · H 958.3 · L 955.2 · C 957.212:35 · O 957.3 · H 958.5 · L 957.2 · C 958.112:40 · O 958.1 · H 959.2 · L 957.0 · C 957.912:45 · O 957.7 · H 959.1 · L 957.7 · C 958.312:50 · O 958.3 · H 959.4 · L 958.2 · C 958.812:55 · O 959.2 · H 960.7 · L 958.8 · C 960.213:00 · O 960.5 · H 960.7 · L 958.5 · C 959.013:05 · O 958.7 · H 959.7 · L 957.6 · C 958.413:10 · O 958.7 · H 959.0 · L 957.3 · C 957.613:15 · O 957.6 · H 958.4 · L 957.1 · C 957.113:20 · O 957.1 · H 958.2 · L 956.5 · C 957.113:25 · O 957.1 · H 958.5 · L 956.5 · C 956.613:30 · O 956.5 · H 957.3 · L 956.3 · C 956.713:35 · O 956.7 · H 957.0 · L 953.9 · C 955.613:40 · O 956.0 · H 956.6 · L 954.9 · C 956.113:45 · O 956.1 · H 956.9 · L 956.0 · C 956.413:50 · O 956.4 · H 957.5 · L 955.8 · C 957.113:55 · O 957.1 · H 957.4 · L 956.0 · C 956.914:00 · O 956.9 · H 957.0 · L 955.8 · C 956.514:05 · O 956.5 · H 958.1 · L 956.5 · C 958.014:10 · O 958.1 · H 958.6 · L 957.0 · C 957.314:15 · O 956.7 · H 957.8 · L 956.3 · C 956.714:20 · O 956.8 · H 957.2 · L 956.4 · C 956.514:25 · O 956.5 · H 957.0 · L 956.1 · C 956.914:30 · O 957.0 · H 958.2 · L 956.6 · C 957.214:35 · O 957.3 · H 959.7 · L 957.2 · C 959.314:40 · O 959.3 · H 960.2 · L 958.5 · C 959.114:45 · O 959.1 · H 960.0 · L 958.2 · C 959.014:50 · O 959.0 · H 963.1 · L 958.8 · C 962.414:55 · O 962.4 · H 963.4 · L 961.1 · C 962.515:00 · O 962.9 · H 964.8 · L 962.4 · C 963.715:05 · O 963.8 · H 965.9 · L 963.4 · C 965.715:10 · O 965.0 · H 968.1 · L 964.3 · C 965.015:29 · O 964.7 · H 964.7 · L 964.7 · C 964.715:50 · O 964.7 · H 964.7 · L 964.7 · C 964.715:55 · O 964.7 · H 964.7 · L 964.7 · C 964.7
968.1960.6953.009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 961.9 · H 965.0 · L 956.3 · C 957.309:30 · O 957.3 · H 959.4 · L 953.0 · C 957.009:45 · O 957.0 · H 958.6 · L 955.0 · C 956.410:00 · O 956.7 · H 957.6 · L 955.7 · C 956.310:15 · O 956.3 · H 958.6 · L 956.2 · C 957.910:30 · O 958.0 · H 958.2 · L 955.0 · C 957.010:45 · O 956.5 · H 957.8 · L 955.0 · C 957.411:00 · O 957.4 · H 960.3 · L 956.2 · C 959.511:15 · O 959.2 · H 960.6 · L 959.0 · C 959.911:30 · O 959.9 · H 961.7 · L 959.8 · C 961.311:45 · O 961.0 · H 961.3 · L 959.3 · C 960.812:00 · O 960.6 · H 963.3 · L 960.1 · C 962.512:15 · O 962.2 · H 963.0 · L 957.7 · C 958.412:30 · O 958.3 · H 959.2 · L 955.2 · C 957.912:45 · O 957.7 · H 960.7 · L 957.7 · C 960.213:00 · O 960.5 · H 960.7 · L 957.3 · C 957.613:15 · O 957.6 · H 958.5 · L 956.5 · C 956.613:30 · O 956.5 · H 957.3 · L 953.9 · C 956.113:45 · O 956.1 · H 957.5 · L 955.8 · C 956.914:00 · O 956.9 · H 958.6 · L 955.8 · C 957.314:15 · O 956.7 · H 957.8 · L 956.1 · C 956.914:30 · O 957.0 · H 960.2 · L 956.6 · C 959.114:45 · O 959.1 · H 963.4 · L 958.2 · C 962.515:00 · O 962.9 · H 968.1 · L 962.4 · C 965.015:15 · O 964.7 · H 964.7 · L 964.7 · C 964.715:45 · O 964.7 · H 964.7 · L 964.7 · C 964.7

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹961.90 ₹965.00 ₹958.50 ₹959.70 — 497,393
09:20 ₹959.70 ₹959.90 ₹957.20 ₹957.40 -0.24% 579,932
09:25 ₹957.50 ₹958.50 ₹956.30 ₹957.30 -0.01% 707,644
09:30 ₹957.30 ₹957.60 ₹955.00 ₹955.90 -0.15% 879,976
09:35 ₹955.90 ₹957.00 ₹953.00 ₹954.80 -0.12% 1,142,414
09:40 ₹954.40 ₹959.40 ₹954.40 ₹957.00 +0.23% 283,718
09:45 ₹957.00 ₹958.60 ₹956.40 ₹956.90 -0.01% 100,974
09:50 ₹956.80 ₹957.60 ₹955.00 ₹957.00 +0.01% 329,801
09:55 ₹957.40 ₹958.00 ₹955.60 ₹956.40 -0.06% 384,963
10:00 ₹956.70 ₹957.10 ₹955.70 ₹956.70 +0.03% 162,693
10:05 ₹956.80 ₹957.60 ₹955.70 ₹956.30 -0.04% 156,524
10:10 ₹956.20 ₹957.10 ₹956.00 ₹956.30 +0.00% 331,817
10:15 ₹956.30 ₹957.40 ₹956.20 ₹957.00 +0.07% 81,432
10:20 ₹957.20 ₹957.60 ₹956.40 ₹956.80 -0.02% 105,863
10:25 ₹956.80 ₹958.60 ₹956.50 ₹957.90 +0.11% 72,129
10:30 ₹958.00 ₹958.20 ₹955.10 ₹957.00 -0.09% 202,557
10:35 ₹957.20 ₹957.60 ₹956.00 ₹956.30 -0.07% 135,491
10:40 ₹956.10 ₹957.00 ₹955.00 ₹957.00 +0.07% 330,461
10:45 ₹956.50 ₹957.10 ₹955.00 ₹956.00 -0.10% 400,579
10:50 ₹956.00 ₹957.00 ₹955.00 ₹956.10 +0.01% 250,258
10:55 ₹956.10 ₹957.80 ₹956.10 ₹957.40 +0.14% 279,618
11:00 ₹957.40 ₹958.10 ₹956.20 ₹957.00 -0.04% 249,435
11:05 ₹957.40 ₹957.90 ₹956.80 ₹957.00 +0.00% 139,415
11:10 ₹957.40 ₹960.30 ₹956.80 ₹959.50 +0.26% 233,044
11:15 ₹959.20 ₹960.40 ₹959.00 ₹959.70 +0.02% 128,377
11:20 ₹959.30 ₹960.60 ₹959.30 ₹960.10 +0.04% 90,976
11:25 ₹960.00 ₹960.10 ₹959.10 ₹959.90 -0.02% 118,882
11:30 ₹959.90 ₹961.60 ₹959.80 ₹961.20 +0.14% 185,922
11:35 ₹961.20 ₹961.40 ₹960.10 ₹961.30 +0.01% 167,489
11:40 ₹961.10 ₹961.70 ₹960.30 ₹961.30 +0.00% 125,059
11:45 ₹961.00 ₹961.30 ₹959.90 ₹960.40 -0.09% 226,249
11:50 ₹960.50 ₹960.60 ₹959.30 ₹959.50 -0.09% 111,516
11:55 ₹959.40 ₹961.10 ₹959.40 ₹960.80 +0.14% 68,776
12:00 ₹960.60 ₹962.90 ₹960.10 ₹962.90 +0.22% 303,064
12:05 ₹962.90 ₹963.30 ₹961.90 ₹962.60 -0.03% 84,351
12:10 ₹962.60 ₹963.00 ₹961.60 ₹962.50 -0.01% 91,293
12:15 ₹962.20 ₹963.00 ₹961.70 ₹961.90 -0.06% 62,452
12:20 ₹961.90 ₹962.00 ₹960.90 ₹961.20 -0.07% 68,501
12:25 ₹961.20 ₹961.40 ₹957.70 ₹958.40 -0.29% 136,463
12:30 ₹958.30 ₹958.30 ₹955.20 ₹957.20 -0.13% 501,522
12:35 ₹957.30 ₹958.50 ₹957.20 ₹958.10 +0.09% 100,026
12:40 ₹958.10 ₹959.20 ₹957.00 ₹957.90 -0.02% 211,355
12:45 ₹957.70 ₹959.10 ₹957.70 ₹958.30 +0.04% 122,356
12:50 ₹958.30 ₹959.40 ₹958.20 ₹958.80 +0.05% 109,914
12:55 ₹959.20 ₹960.70 ₹958.80 ₹960.20 +0.15% 180,478
13:00 ₹960.50 ₹960.70 ₹958.50 ₹959.00 -0.12% 239,044
13:05 ₹958.70 ₹959.70 ₹957.60 ₹958.40 -0.06% 232,144
13:10 ₹958.70 ₹959.00 ₹957.30 ₹957.60 -0.08% 146,023
13:15 ₹957.60 ₹958.40 ₹957.10 ₹957.10 -0.05% 256,430
13:20 ₹957.10 ₹958.20 ₹956.50 ₹957.10 +0.00% 88,651
13:25 ₹957.10 ₹958.50 ₹956.50 ₹956.60 -0.05% 1,025,459
13:30 ₹956.50 ₹957.30 ₹956.30 ₹956.70 +0.01% 3,654,177
13:35 ₹956.70 ₹957.00 ₹953.90 ₹955.60 -0.11% 362,187
13:40 ₹956.00 ₹956.60 ₹954.90 ₹956.10 +0.05% 275,215
13:45 ₹956.10 ₹956.90 ₹956.00 ₹956.40 +0.03% 70,254
13:50 ₹956.40 ₹957.50 ₹955.80 ₹957.10 +0.07% 135,236
13:55 ₹957.10 ₹957.40 ₹956.00 ₹956.90 -0.02% 111,977
14:00 ₹956.90 ₹957.00 ₹955.80 ₹956.50 -0.04% 128,369
14:05 ₹956.50 ₹958.10 ₹956.50 ₹958.00 +0.16% 124,726
14:10 ₹958.10 ₹958.60 ₹957.00 ₹957.30 -0.07% 110,564
14:15 ₹956.70 ₹957.80 ₹956.30 ₹956.70 -0.06% 212,181
14:20 ₹956.80 ₹957.20 ₹956.40 ₹956.50 -0.02% 170,102
14:25 ₹956.50 ₹957.00 ₹956.10 ₹956.90 +0.04% 69,579
14:30 ₹957.00 ₹958.20 ₹956.60 ₹957.20 +0.03% 85,424
14:35 ₹957.30 ₹959.70 ₹957.20 ₹959.30 +0.22% 113,434
14:40 ₹959.30 ₹960.20 ₹958.50 ₹959.10 -0.02% 195,827
14:45 ₹959.10 ₹960.00 ₹958.20 ₹959.00 -0.01% 314,819
14:50 ₹959.00 ₹963.10 ₹958.80 ₹962.40 +0.35% 423,115
14:55 ₹962.40 ₹963.40 ₹961.10 ₹962.50 +0.01% 311,828
15:00 ₹962.90 ₹964.80 ₹962.40 ₹963.70 +0.12% 1,387,188
15:05 ₹963.80 ₹965.90 ₹963.40 ₹965.70 +0.21% 1,387,336
15:10 ₹965.00 ₹968.10 ₹964.30 ₹965.00 -0.07% 1,413,886
15:29 ₹964.70 ₹964.70 ₹964.70 ₹964.70 -0.03% 23,681,872
15:50 ₹964.70 ₹964.70 ₹964.70 ₹964.70 +0.00% 38,106
15:55 ₹964.70 ₹964.70 ₹964.70 ₹964.70 +0.00% 525