Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,590.70 -0.81% NIFTY BANK 55,073.90 -0.10% NIFTY IT 27,757.95 -1.34% NIFTY MIDCAP 100 59,373.20 -0.65% NIFTY SMALLCAP 100 19,512.90 +0.33% NIFTY AUTO 25,163.70 -1.48% NIFTY PHARMA 26,391.45 -0.60% NIFTY FMCG 44,720.45 -1.07%
Open as of 15:02 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.

1 Oct 2026

exchange daily bar: O ₹953.10 · H ₹965.40 · L ₹945.80 · C ₹954.10
Open ₹953.10 High ₹965.40 Low ₹945.80 Close ₹954.10 ▲ +0.10% in the session
965.4955.6945.809:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 953.1 · H 960.6 · L 953.1 · C 958.209:20 · O 958.1 · H 958.7 · L 956.2 · C 956.309:25 · O 956.1 · H 960.7 · L 956.1 · C 960.009:30 · O 960.0 · H 962.0 · L 959.9 · C 960.309:35 · O 960.1 · H 963.8 · L 960.1 · C 963.809:40 · O 963.8 · H 963.8 · L 962.5 · C 963.509:45 · O 963.2 · H 963.6 · L 962.2 · C 963.009:50 · O 963.1 · H 964.8 · L 962.1 · C 962.309:55 · O 962.2 · H 964.0 · L 961.7 · C 963.910:00 · O 964.0 · H 965.4 · L 963.4 · C 964.010:05 · O 963.8 · H 964.9 · L 963.2 · C 963.710:10 · O 963.6 · H 963.6 · L 961.8 · C 961.910:15 · O 961.9 · H 962.0 · L 959.8 · C 960.510:20 · O 960.4 · H 963.0 · L 960.3 · C 962.110:25 · O 962.2 · H 963.0 · L 961.0 · C 962.210:30 · O 962.2 · H 964.7 · L 962.0 · C 963.610:35 · O 963.5 · H 964.0 · L 962.3 · C 962.810:40 · O 962.7 · H 963.2 · L 962.0 · C 962.210:45 · O 962.1 · H 962.8 · L 960.9 · C 962.310:50 · O 962.5 · H 963.7 · L 962.0 · C 962.510:55 · O 962.5 · H 963.5 · L 962.5 · C 963.211:00 · O 963.2 · H 963.5 · L 962.4 · C 963.311:05 · O 963.3 · H 963.5 · L 962.5 · C 962.611:10 · O 962.7 · H 962.9 · L 961.9 · C 962.211:15 · O 962.2 · H 962.6 · L 961.5 · C 962.311:20 · O 962.4 · H 962.7 · L 960.7 · C 961.411:25 · O 961.4 · H 962.6 · L 961.0 · C 962.511:30 · O 962.5 · H 963.5 · L 961.0 · C 962.011:35 · O 961.7 · H 962.9 · L 961.5 · C 962.811:40 · O 962.8 · H 963.3 · L 962.0 · C 962.911:45 · O 962.9 · H 963.4 · L 962.5 · C 962.911:50 · O 962.8 · H 963.0 · L 961.9 · C 962.011:55 · O 962.3 · H 963.0 · L 962.1 · C 963.012:00 · O 962.9 · H 963.2 · L 961.4 · C 961.812:05 · O 961.5 · H 962.0 · L 961.0 · C 961.512:10 · O 961.3 · H 961.5 · L 960.1 · C 961.012:15 · O 961.0 · H 962.0 · L 960.2 · C 960.212:20 · O 960.5 · H 960.9 · L 958.0 · C 958.712:25 · O 958.5 · H 958.8 · L 956.6 · C 957.412:30 · O 957.4 · H 958.5 · L 956.7 · C 957.812:35 · O 957.8 · H 958.0 · L 956.7 · C 957.812:40 · O 957.8 · H 957.9 · L 956.1 · C 956.212:45 · O 956.1 · H 956.1 · L 953.0 · C 953.512:50 · O 953.4 · H 954.0 · L 952.2 · C 953.212:55 · O 953.2 · H 953.2 · L 950.1 · C 950.913:00 · O 950.8 · H 954.3 · L 950.2 · C 954.313:05 · O 954.1 · H 954.5 · L 952.6 · C 954.113:10 · O 954.0 · H 954.6 · L 953.1 · C 953.613:15 · O 953.6 · H 953.6 · L 950.9 · C 951.813:20 · O 951.5 · H 952.7 · L 950.7 · C 951.813:25 · O 951.7 · H 953.2 · L 951.4 · C 951.613:30 · O 951.7 · H 953.4 · L 951.1 · C 952.513:35 · O 952.4 · H 952.8 · L 950.7 · C 950.713:40 · O 950.9 · H 951.0 · L 947.4 · C 948.213:45 · O 948.4 · H 948.8 · L 946.0 · C 948.313:50 · O 948.3 · H 950.3 · L 948.2 · C 949.713:55 · O 949.5 · H 949.8 · L 947.6 · C 947.914:00 · O 947.9 · H 948.8 · L 945.8 · C 946.614:05 · O 946.3 · H 949.5 · L 946.0 · C 949.014:10 · O 949.0 · H 951.0 · L 948.7 · C 950.614:15 · O 950.5 · H 950.5 · L 948.6 · C 949.814:20 · O 949.6 · H 950.4 · L 949.3 · C 949.514:25 · O 949.6 · H 951.3 · L 949.6 · C 951.214:30 · O 951.1 · H 951.8 · L 950.1 · C 951.014:35 · O 951.0 · H 951.3 · L 950.4 · C 950.714:40 · O 950.8 · H 951.3 · L 950.1 · C 951.214:45 · O 951.1 · H 951.3 · L 950.3 · C 950.714:50 · O 951.0 · H 954.0 · L 951.0 · C 953.614:55 · O 953.3 · H 956.1 · L 952.7 · C 955.015:00 · O 955.0 · H 955.3 · L 953.5 · C 954.415:05 · O 954.4 · H 955.6 · L 954.0 · C 955.015:10 · O 955.0 · H 957.9 · L 954.7 · C 956.415:15 · O 956.8 · H 956.8 · L 956.8 · C 956.815:29 · O 954.1 · H 954.1 · L 954.1 · C 954.115:50 · O 954.1 · H 954.1 · L 954.1 · C 954.115:55 · O 954.1 · H 954.1 · L 954.1 · C 954.1
965.4955.6945.809:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 953.1 · H 960.7 · L 953.1 · C 960.009:30 · O 960.0 · H 963.8 · L 959.9 · C 963.509:45 · O 963.2 · H 964.8 · L 961.7 · C 963.910:00 · O 964.0 · H 965.4 · L 961.8 · C 961.910:15 · O 961.9 · H 963.0 · L 959.8 · C 962.210:30 · O 962.2 · H 964.7 · L 962.0 · C 962.210:45 · O 962.1 · H 963.7 · L 960.9 · C 963.211:00 · O 963.2 · H 963.5 · L 961.9 · C 962.211:15 · O 962.2 · H 962.7 · L 960.7 · C 962.511:30 · O 962.5 · H 963.5 · L 961.0 · C 962.911:45 · O 962.9 · H 963.4 · L 961.9 · C 963.012:00 · O 962.9 · H 963.2 · L 960.1 · C 961.012:15 · O 961.0 · H 962.0 · L 956.6 · C 957.412:30 · O 957.4 · H 958.5 · L 956.1 · C 956.212:45 · O 956.1 · H 956.1 · L 950.1 · C 950.913:00 · O 950.8 · H 954.6 · L 950.2 · C 953.613:15 · O 953.6 · H 953.6 · L 950.7 · C 951.613:30 · O 951.7 · H 953.4 · L 947.4 · C 948.213:45 · O 948.4 · H 950.3 · L 946.0 · C 947.914:00 · O 947.9 · H 951.0 · L 945.8 · C 950.614:15 · O 950.5 · H 951.3 · L 948.6 · C 951.214:30 · O 951.1 · H 951.8 · L 950.1 · C 951.214:45 · O 951.1 · H 956.1 · L 950.3 · C 955.015:00 · O 955.0 · H 957.9 · L 953.5 · C 956.415:15 · O 956.8 · H 956.8 · L 954.1 · C 954.115:45 · O 954.1 · H 954.1 · L 954.1 · C 954.1

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 ₹953.10 ₹960.60 ₹953.10 ₹958.15 — 384,498
09:20 ₹958.10 ₹958.65 ₹956.20 ₹956.30 -0.19% 124,081
09:25 ₹956.05 ₹960.70 ₹956.05 ₹959.95 +0.38% 127,141
09:30 ₹959.95 ₹961.95 ₹959.90 ₹960.25 +0.03% 108,275
09:35 ₹960.10 ₹963.80 ₹960.10 ₹963.80 +0.37% 132,167
09:40 ₹963.80 ₹963.80 ₹962.50 ₹963.50 -0.03% 73,376
09:45 ₹963.20 ₹963.60 ₹962.20 ₹963.00 -0.05% 64,753
09:50 ₹963.05 ₹964.80 ₹962.05 ₹962.30 -0.07% 89,634
09:55 ₹962.20 ₹964.00 ₹961.70 ₹963.90 +0.17% 39,009
10:00 ₹964.00 ₹965.40 ₹963.35 ₹963.95 +0.01% 84,922
10:05 ₹963.80 ₹964.90 ₹963.20 ₹963.70 -0.03% 57,128
10:10 ₹963.55 ₹963.55 ₹961.80 ₹961.90 -0.19% 48,254
10:15 ₹961.90 ₹962.00 ₹959.75 ₹960.50 -0.15% 90,779
10:20 ₹960.40 ₹962.95 ₹960.25 ₹962.10 +0.17% 67,934
10:25 ₹962.15 ₹963.00 ₹961.00 ₹962.15 +0.01% 71,880
10:30 ₹962.20 ₹964.70 ₹961.95 ₹963.55 +0.15% 54,297
10:35 ₹963.50 ₹963.95 ₹962.25 ₹962.75 -0.08% 46,803
10:40 ₹962.70 ₹963.15 ₹962.00 ₹962.15 -0.06% 46,144
10:45 ₹962.10 ₹962.75 ₹960.90 ₹962.30 +0.02% 114,184
10:50 ₹962.50 ₹963.70 ₹962.00 ₹962.45 +0.02% 71,937
10:55 ₹962.50 ₹963.45 ₹962.50 ₹963.15 +0.07% 40,580
11:00 ₹963.20 ₹963.50 ₹962.40 ₹963.30 +0.02% 53,550
11:05 ₹963.30 ₹963.50 ₹962.50 ₹962.60 -0.07% 49,181
11:10 ₹962.70 ₹962.85 ₹961.90 ₹962.20 -0.04% 42,754
11:15 ₹962.15 ₹962.55 ₹961.50 ₹962.30 +0.01% 33,792
11:20 ₹962.40 ₹962.70 ₹960.70 ₹961.35 -0.10% 95,535
11:25 ₹961.35 ₹962.60 ₹960.95 ₹962.50 +0.12% 105,714
11:30 ₹962.50 ₹963.45 ₹961.00 ₹962.00 -0.05% 119,341
11:35 ₹961.65 ₹962.85 ₹961.50 ₹962.75 +0.08% 159,979
11:40 ₹962.75 ₹963.30 ₹962.00 ₹962.90 +0.02% 24,309
11:45 ₹962.85 ₹963.40 ₹962.50 ₹962.90 +0.00% 34,225
11:50 ₹962.80 ₹963.00 ₹961.90 ₹962.00 -0.09% 47,650
11:55 ₹962.30 ₹963.00 ₹962.10 ₹963.00 +0.10% 84,165
12:00 ₹962.90 ₹963.15 ₹961.40 ₹961.80 -0.12% 84,023
12:05 ₹961.50 ₹961.95 ₹961.00 ₹961.50 -0.03% 62,917
12:10 ₹961.25 ₹961.50 ₹960.05 ₹960.95 -0.06% 66,670
12:15 ₹960.95 ₹961.95 ₹960.20 ₹960.20 -0.08% 36,027
12:20 ₹960.45 ₹960.85 ₹958.00 ₹958.70 -0.16% 151,785
12:25 ₹958.45 ₹958.80 ₹956.60 ₹957.35 -0.14% 91,087
12:30 ₹957.35 ₹958.45 ₹956.65 ₹957.80 +0.05% 66,249
12:35 ₹957.80 ₹958.00 ₹956.65 ₹957.75 -0.01% 126,510
12:40 ₹957.75 ₹957.90 ₹956.10 ₹956.15 -0.17% 39,690
12:45 ₹956.10 ₹956.10 ₹953.00 ₹953.50 -0.28% 141,165
12:50 ₹953.40 ₹954.00 ₹952.15 ₹953.20 -0.03% 88,733
12:55 ₹953.20 ₹953.20 ₹950.10 ₹950.85 -0.25% 137,986
13:00 ₹950.80 ₹954.25 ₹950.20 ₹954.25 +0.36% 80,830
13:05 ₹954.05 ₹954.50 ₹952.55 ₹954.05 -0.02% 69,075
13:10 ₹953.95 ₹954.55 ₹953.10 ₹953.60 -0.05% 44,329
13:15 ₹953.55 ₹953.55 ₹950.90 ₹951.75 -0.19% 50,507
13:20 ₹951.50 ₹952.65 ₹950.70 ₹951.75 +0.00% 40,467
13:25 ₹951.70 ₹953.20 ₹951.40 ₹951.60 -0.02% 58,762
13:30 ₹951.65 ₹953.40 ₹951.05 ₹952.45 +0.09% 69,609
13:35 ₹952.40 ₹952.80 ₹950.70 ₹950.70 -0.18% 62,935
13:40 ₹950.85 ₹951.00 ₹947.40 ₹948.15 -0.27% 262,350
13:45 ₹948.35 ₹948.80 ₹946.00 ₹948.30 +0.02% 159,633
13:50 ₹948.30 ₹950.25 ₹948.20 ₹949.70 +0.15% 100,548
13:55 ₹949.50 ₹949.80 ₹947.60 ₹947.90 -0.19% 52,261
14:00 ₹947.90 ₹948.75 ₹945.80 ₹946.60 -0.14% 106,930
14:05 ₹946.30 ₹949.50 ₹945.95 ₹949.00 +0.25% 104,610
14:10 ₹949.00 ₹951.00 ₹948.70 ₹950.55 +0.16% 99,875
14:15 ₹950.50 ₹950.50 ₹948.60 ₹949.80 -0.08% 81,760
14:20 ₹949.60 ₹950.40 ₹949.30 ₹949.50 -0.03% 45,986
14:25 ₹949.55 ₹951.25 ₹949.55 ₹951.15 +0.17% 67,755
14:30 ₹951.05 ₹951.80 ₹950.05 ₹951.00 -0.02% 96,533
14:35 ₹951.00 ₹951.30 ₹950.35 ₹950.65 -0.04% 95,116
14:40 ₹950.75 ₹951.30 ₹950.10 ₹951.15 +0.05% 65,606
14:45 ₹951.05 ₹951.30 ₹950.25 ₹950.70 -0.05% 124,471
14:50 ₹951.00 ₹954.00 ₹951.00 ₹953.55 +0.30% 123,967
14:55 ₹953.30 ₹956.10 ₹952.65 ₹954.95 +0.15% 158,557
15:00 ₹954.95 ₹955.25 ₹953.50 ₹954.35 -0.06% 179,767
15:05 ₹954.40 ₹955.60 ₹954.00 ₹955.00 +0.07% 363,120
15:10 ₹955.00 ₹957.85 ₹954.70 ₹956.40 +0.15% 511,876
15:15 ₹956.80 ₹956.80 ₹956.80 ₹956.80 +0.04% 213
15:29 ₹954.10 ₹954.10 ₹954.10 ₹954.10 -0.28% 6,976,038
15:50 ₹954.10 ₹954.10 ₹954.10 ₹954.10 +0.00% 3,410
15:55 ₹954.10 ₹954.10 ₹954.10 ₹954.10 +0.00% 477