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.

30 Sep 2026

exchange daily bar: O ₹964.70 · H ₹972.80 · L ₹959.50 · C ₹959.50
Open ₹966.00 High ₹972.80 Low ₹959.50 Close ₹959.50 ▼ -0.67% in the session
972.8966.2959.509:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 966.0 · H 967.6 · L 963.0 · C 964.909:20 · O 965.0 · H 969.5 · L 964.7 · C 968.709:25 · O 968.8 · H 969.1 · L 966.6 · C 966.609:30 · O 965.8 · H 965.8 · L 963.5 · C 963.709:35 · O 963.6 · H 966.0 · L 963.6 · C 965.109:40 · O 965.0 · H 966.3 · L 964.6 · C 966.309:45 · O 966.8 · H 969.3 · L 966.8 · C 967.309:50 · O 967.7 · H 968.5 · L 967.0 · C 968.309:55 · O 968.5 · H 968.5 · L 966.9 · C 966.910:00 · O 966.8 · H 966.9 · L 965.8 · C 966.610:05 · O 966.6 · H 967.2 · L 965.7 · C 966.010:10 · O 966.7 · H 969.2 · L 966.6 · C 969.210:15 · O 969.2 · H 969.3 · L 967.2 · C 968.610:20 · O 968.6 · H 969.3 · L 967.9 · C 969.110:25 · O 969.1 · H 969.5 · L 968.9 · C 968.910:30 · O 969.0 · H 969.0 · L 967.6 · C 967.610:35 · O 967.6 · H 969.7 · L 967.2 · C 969.510:40 · O 969.7 · H 971.2 · L 969.1 · C 969.410:45 · O 969.3 · H 971.9 · L 969.3 · C 970.610:50 · O 970.7 · H 970.8 · L 969.6 · C 969.810:55 · O 969.8 · H 970.0 · L 968.3 · C 968.511:00 · O 968.6 · H 971.2 · L 968.5 · C 970.711:05 · O 970.7 · H 971.2 · L 969.4 · C 970.011:10 · O 970.0 · H 970.1 · L 968.8 · C 969.111:15 · O 969.1 · H 969.1 · L 968.0 · C 968.211:20 · O 968.4 · H 968.5 · L 967.0 · C 967.811:25 · O 967.7 · H 969.5 · L 967.7 · C 968.711:30 · O 968.8 · H 970.6 · L 968.8 · C 969.711:35 · O 969.5 · H 970.0 · L 968.3 · C 968.511:40 · O 968.4 · H 968.7 · L 968.0 · C 968.611:45 · O 968.6 · H 969.1 · L 968.0 · C 968.911:50 · O 968.9 · H 969.7 · L 968.6 · C 968.811:55 · O 968.8 · H 969.5 · L 968.5 · C 968.512:00 · O 968.6 · H 968.6 · L 967.2 · C 967.712:05 · O 967.7 · H 967.9 · L 966.8 · C 967.012:10 · O 966.9 · H 968.2 · L 966.8 · C 967.712:15 · O 967.5 · H 967.6 · L 967.0 · C 967.412:20 · O 967.5 · H 970.8 · L 967.2 · C 969.012:25 · O 968.8 · H 969.8 · L 968.8 · C 969.412:30 · O 969.4 · H 971.9 · L 969.4 · C 971.612:35 · O 971.4 · H 972.6 · L 971.1 · C 971.312:40 · O 971.6 · H 972.8 · L 970.6 · C 970.812:45 · O 970.8 · H 972.6 · L 970.8 · C 971.112:50 · O 971.1 · H 971.7 · L 970.5 · C 970.812:55 · O 970.8 · H 971.3 · L 970.2 · C 970.713:00 · O 970.5 · H 971.3 · L 970.4 · C 970.913:05 · O 970.8 · H 971.1 · L 970.4 · C 971.013:10 · O 971.0 · H 971.1 · L 970.2 · C 971.013:15 · O 971.0 · H 971.4 · L 970.8 · C 970.913:20 · O 971.2 · H 971.6 · L 970.7 · C 971.213:25 · O 971.4 · H 971.7 · L 970.6 · C 970.713:30 · O 971.1 · H 971.9 · L 970.6 · C 970.813:35 · O 971.0 · H 971.1 · L 968.2 · C 968.213:40 · O 968.2 · H 969.2 · L 967.5 · C 968.013:45 · O 968.0 · H 969.0 · L 967.5 · C 968.513:50 · O 968.6 · H 968.7 · L 967.6 · C 968.413:55 · O 968.4 · H 969.7 · L 968.3 · C 968.614:00 · O 968.7 · H 968.8 · L 967.5 · C 968.514:05 · O 968.5 · H 968.8 · L 968.1 · C 968.214:10 · O 968.2 · H 968.5 · L 967.2 · C 967.314:15 · O 967.3 · H 967.6 · L 966.8 · C 966.814:20 · O 966.8 · H 967.0 · L 964.6 · C 964.614:25 · O 964.7 · H 965.3 · L 964.0 · C 964.314:30 · O 964.3 · H 964.8 · L 963.5 · C 964.614:35 · O 964.4 · H 964.4 · L 962.3 · C 962.814:40 · O 962.8 · H 963.0 · L 961.3 · C 962.714:45 · O 962.7 · H 963.8 · L 962.6 · C 963.714:50 · O 963.6 · H 963.7 · L 962.4 · C 963.214:55 · O 963.0 · H 963.2 · L 962.3 · C 962.715:00 · O 962.7 · H 963.5 · L 961.1 · C 961.115:05 · O 961.8 · H 962.0 · L 960.4 · C 962.015:10 · O 962.0 · H 963.0 · L 960.8 · C 963.015:15 · O 963.0 · H 963.0 · L 963.0 · C 963.015:28 · O 959.5 · H 959.5 · L 959.5 · C 959.515:50 · O 959.5 · H 959.5 · L 959.5 · C 959.515:55 · O 959.5 · H 959.5 · L 959.5 · C 959.5
972.8966.2959.509:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 966.0 · H 969.5 · L 963.0 · C 966.609:30 · O 965.8 · H 966.3 · L 963.5 · C 966.309:45 · O 966.8 · H 969.3 · L 966.8 · C 966.910:00 · O 966.8 · H 969.2 · L 965.7 · C 969.210:15 · O 969.2 · H 969.5 · L 967.2 · C 968.910:30 · O 969.0 · H 971.2 · L 967.2 · C 969.410:45 · O 969.3 · H 971.9 · L 968.3 · C 968.511:00 · O 968.6 · H 971.2 · L 968.5 · C 969.111:15 · O 969.1 · H 969.5 · L 967.0 · C 968.711:30 · O 968.8 · H 970.6 · L 968.0 · C 968.611:45 · O 968.6 · H 969.7 · L 968.0 · C 968.512:00 · O 968.6 · H 968.6 · L 966.8 · C 967.712:15 · O 967.5 · H 970.8 · L 967.0 · C 969.412:30 · O 969.4 · H 972.8 · L 969.4 · C 970.812:45 · O 970.8 · H 972.6 · L 970.2 · C 970.713:00 · O 970.5 · H 971.3 · L 970.2 · C 971.013:15 · O 971.0 · H 971.7 · L 970.6 · C 970.713:30 · O 971.1 · H 971.9 · L 967.5 · C 968.013:45 · O 968.0 · H 969.7 · L 967.5 · C 968.614:00 · O 968.7 · H 968.8 · L 967.2 · C 967.314:15 · O 967.3 · H 967.6 · L 964.0 · C 964.314:30 · O 964.3 · H 964.8 · L 961.3 · C 962.714:45 · O 962.7 · H 963.8 · L 962.3 · C 962.715:00 · O 962.7 · H 963.5 · L 960.4 · C 963.015:15 · O 963.0 · H 963.0 · L 959.5 · C 959.515:45 · O 959.5 · H 959.5 · L 959.5 · C 959.5

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 ₹966.00 ₹967.60 ₹963.00 ₹964.90 — 437,265
09:20 ₹965.00 ₹969.50 ₹964.70 ₹968.70 +0.39% 291,100
09:25 ₹968.80 ₹969.10 ₹966.60 ₹966.60 -0.22% 170,014
09:30 ₹965.80 ₹965.80 ₹963.50 ₹963.70 -0.30% 151,830
09:35 ₹963.60 ₹966.00 ₹963.60 ₹965.10 +0.15% 125,415
09:40 ₹965.00 ₹966.30 ₹964.60 ₹966.30 +0.12% 127,717
09:45 ₹966.80 ₹969.30 ₹966.80 ₹967.30 +0.10% 158,944
09:50 ₹967.70 ₹968.50 ₹967.00 ₹968.30 +0.10% 76,232
09:55 ₹968.50 ₹968.50 ₹966.90 ₹966.90 -0.14% 54,629
10:00 ₹966.80 ₹966.90 ₹965.80 ₹966.60 -0.03% 108,118
10:05 ₹966.60 ₹967.20 ₹965.70 ₹966.00 -0.06% 65,309
10:10 ₹966.70 ₹969.20 ₹966.60 ₹969.20 +0.33% 112,552
10:15 ₹969.20 ₹969.30 ₹967.20 ₹968.60 -0.06% 66,730
10:20 ₹968.60 ₹969.30 ₹967.90 ₹969.10 +0.05% 94,036
10:25 ₹969.10 ₹969.50 ₹968.90 ₹968.90 -0.02% 82,089
10:30 ₹969.00 ₹969.00 ₹967.60 ₹967.60 -0.13% 96,394
10:35 ₹967.60 ₹969.70 ₹967.20 ₹969.50 +0.20% 106,969
10:40 ₹969.70 ₹971.20 ₹969.10 ₹969.40 -0.01% 198,078
10:45 ₹969.30 ₹971.90 ₹969.30 ₹970.60 +0.12% 76,170
10:50 ₹970.70 ₹970.80 ₹969.60 ₹969.80 -0.08% 53,375
10:55 ₹969.80 ₹970.00 ₹968.30 ₹968.50 -0.13% 44,807
11:00 ₹968.60 ₹971.20 ₹968.50 ₹970.70 +0.23% 45,726
11:05 ₹970.70 ₹971.20 ₹969.40 ₹970.00 -0.07% 46,720
11:10 ₹970.00 ₹970.10 ₹968.80 ₹969.10 -0.09% 44,215
11:15 ₹969.10 ₹969.10 ₹968.00 ₹968.20 -0.09% 47,656
11:20 ₹968.40 ₹968.50 ₹967.00 ₹967.80 -0.04% 71,098
11:25 ₹967.70 ₹969.50 ₹967.70 ₹968.70 +0.09% 34,775
11:30 ₹968.80 ₹970.60 ₹968.80 ₹969.70 +0.10% 43,136
11:35 ₹969.50 ₹970.00 ₹968.30 ₹968.50 -0.12% 32,439
11:40 ₹968.40 ₹968.70 ₹968.00 ₹968.60 +0.01% 30,746
11:45 ₹968.60 ₹969.10 ₹968.00 ₹968.90 +0.03% 30,009
11:50 ₹968.90 ₹969.70 ₹968.60 ₹968.80 -0.01% 43,059
11:55 ₹968.80 ₹969.50 ₹968.50 ₹968.50 -0.03% 27,096
12:00 ₹968.60 ₹968.60 ₹967.20 ₹967.70 -0.08% 46,344
12:05 ₹967.70 ₹967.90 ₹966.80 ₹967.00 -0.07% 52,045
12:10 ₹966.90 ₹968.20 ₹966.80 ₹967.70 +0.07% 53,978
12:15 ₹967.50 ₹967.60 ₹967.00 ₹967.40 -0.03% 52,281
12:20 ₹967.50 ₹970.80 ₹967.20 ₹969.00 +0.17% 194,341
12:25 ₹968.80 ₹969.80 ₹968.80 ₹969.40 +0.04% 103,382
12:30 ₹969.40 ₹971.90 ₹969.40 ₹971.60 +0.23% 168,984
12:35 ₹971.40 ₹972.60 ₹971.10 ₹971.30 -0.03% 139,128
12:40 ₹971.60 ₹972.80 ₹970.60 ₹970.80 -0.05% 69,714
12:45 ₹970.80 ₹972.60 ₹970.80 ₹971.10 +0.03% 117,971
12:50 ₹971.10 ₹971.70 ₹970.50 ₹970.80 -0.03% 57,129
12:55 ₹970.80 ₹971.30 ₹970.20 ₹970.70 -0.01% 67,487
13:00 ₹970.50 ₹971.30 ₹970.40 ₹970.90 +0.02% 66,146
13:05 ₹970.80 ₹971.10 ₹970.40 ₹971.00 +0.01% 43,442
13:10 ₹971.00 ₹971.10 ₹970.20 ₹971.00 +0.00% 69,429
13:15 ₹971.00 ₹971.40 ₹970.80 ₹970.90 -0.01% 50,181
13:20 ₹971.20 ₹971.60 ₹970.70 ₹971.20 +0.03% 64,122
13:25 ₹971.40 ₹971.70 ₹970.60 ₹970.70 -0.05% 71,842
13:30 ₹971.10 ₹971.90 ₹970.60 ₹970.80 +0.01% 68,433
13:35 ₹971.00 ₹971.10 ₹968.20 ₹968.20 -0.27% 192,608
13:40 ₹968.20 ₹969.20 ₹967.50 ₹968.00 -0.02% 103,742
13:45 ₹968.00 ₹969.00 ₹967.50 ₹968.50 +0.05% 65,679
13:50 ₹968.60 ₹968.70 ₹967.60 ₹968.40 -0.01% 53,870
13:55 ₹968.40 ₹969.70 ₹968.30 ₹968.60 +0.02% 122,868
14:00 ₹968.70 ₹968.80 ₹967.50 ₹968.50 -0.01% 56,464
14:05 ₹968.50 ₹968.80 ₹968.10 ₹968.20 -0.03% 45,361
14:10 ₹968.20 ₹968.50 ₹967.20 ₹967.30 -0.09% 77,556
14:15 ₹967.30 ₹967.60 ₹966.80 ₹966.80 -0.05% 62,432
14:20 ₹966.80 ₹967.00 ₹964.60 ₹964.60 -0.23% 128,066
14:25 ₹964.70 ₹965.30 ₹964.00 ₹964.30 -0.03% 85,866
14:30 ₹964.30 ₹964.80 ₹963.50 ₹964.60 +0.03% 74,003
14:35 ₹964.40 ₹964.40 ₹962.30 ₹962.80 -0.19% 125,854
14:40 ₹962.80 ₹963.00 ₹961.30 ₹962.70 -0.01% 94,507
14:45 ₹962.70 ₹963.80 ₹962.60 ₹963.70 +0.10% 178,131
14:50 ₹963.60 ₹963.70 ₹962.40 ₹963.20 -0.05% 124,237
14:55 ₹963.00 ₹963.20 ₹962.30 ₹962.70 -0.05% 152,675
15:00 ₹962.70 ₹963.50 ₹961.10 ₹961.10 -0.17% 187,895
15:05 ₹961.80 ₹962.00 ₹960.40 ₹962.00 +0.09% 233,369
15:10 ₹962.00 ₹963.00 ₹960.80 ₹963.00 +0.10% 300,873
15:15 ₹963.00 ₹963.00 ₹963.00 ₹963.00 +0.00% 559
15:28 ₹959.50 ₹959.50 ₹959.50 ₹959.50 -0.36% 7,084,672
15:50 ₹959.50 ₹959.50 ₹959.50 ₹959.50 +0.00% 4,781
15:55 ₹959.50 ₹959.50 ₹959.50 ₹959.50 +0.00% 1,117