Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,687.00 -0.39% NIFTY BANK 55,234.85 +0.19% NIFTY IT 27,987.50 -0.53% NIFTY MIDCAP 100 59,644.45 -0.20% NIFTY SMALLCAP 100 19,550.20 +0.52% NIFTY AUTO 25,297.25 -0.96% NIFTY PHARMA 26,490.70 -0.22% NIFTY FMCG 44,953.20 -0.56%
Open as of 10:32 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.

5 Oct 2026

exchange daily bar: O ₹959.00 · H ₹969.45 · L ₹956.00 · C ₹958.00
Open ₹959.00 High ₹969.45 Low ₹956.00 Close ₹958.00 ▼ -0.10% in the session
969.5962.7956.009:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 959.0 · H 968.1 · L 956.7 · C 967.809:20 · O 968.0 · H 969.5 · L 966.1 · C 967.409:25 · O 967.8 · H 968.4 · L 967.1 · C 967.709:30 · O 967.7 · H 968.4 · L 966.4 · C 966.609:35 · O 966.7 · H 967.0 · L 965.0 · C 965.509:40 · O 965.1 · H 965.4 · L 964.1 · C 964.809:45 · O 964.8 · H 966.7 · L 964.8 · C 966.209:50 · O 966.0 · H 967.8 · L 965.5 · C 967.309:55 · O 967.5 · H 968.4 · L 965.5 · C 965.910:00 · O 966.0 · H 966.2 · L 964.1 · C 965.010:05 · O 965.1 · H 966.8 · L 964.6 · C 966.810:10 · O 966.9 · H 967.7 · L 965.4 · C 965.410:15 · O 965.5 · H 967.8 · L 965.2 · C 967.410:20 · O 967.4 · H 967.4 · L 965.2 · C 965.410:25 · O 965.3 · H 966.5 · L 963.6 · C 965.810:30 · O 965.9 · H 966.3 · L 965.5 · C 966.010:35 · O 965.9 · H 965.9 · L 963.5 · C 963.510:40 · O 963.6 · H 965.0 · L 962.9 · C 963.010:45 · O 963.0 · H 963.4 · L 962.3 · C 963.210:50 · O 963.2 · H 963.3 · L 962.4 · C 962.510:55 · O 962.3 · H 963.0 · L 961.1 · C 961.111:00 · O 961.5 · H 962.0 · L 960.8 · C 961.511:05 · O 961.5 · H 961.8 · L 960.0 · C 960.011:10 · O 960.0 · H 961.0 · L 960.0 · C 960.711:15 · O 961.0 · H 961.0 · L 959.8 · C 960.811:20 · O 960.7 · H 961.5 · L 959.4 · C 960.211:25 · O 960.2 · H 961.3 · L 959.9 · C 961.011:30 · O 961.0 · H 962.2 · L 960.6 · C 961.111:35 · O 961.1 · H 961.1 · L 960.0 · C 960.711:40 · O 960.6 · H 961.0 · L 957.4 · C 957.611:45 · O 957.6 · H 957.9 · L 957.0 · C 957.511:50 · O 957.5 · H 958.4 · L 956.0 · C 957.911:55 · O 957.9 · H 958.7 · L 957.5 · C 957.512:00 · O 957.6 · H 958.7 · L 957.0 · C 958.612:05 · O 958.6 · H 958.7 · L 956.5 · C 957.412:10 · O 957.5 · H 958.2 · L 957.0 · C 957.412:15 · O 957.6 · H 957.7 · L 956.6 · C 957.512:20 · O 957.4 · H 958.7 · L 957.0 · C 957.212:25 · O 957.2 · H 958.5 · L 957.0 · C 958.012:30 · O 958.2 · H 959.0 · L 957.5 · C 957.812:35 · O 957.7 · H 959.3 · L 957.7 · C 958.212:40 · O 958.3 · H 959.4 · L 958.2 · C 958.912:45 · O 958.7 · H 960.3 · L 958.4 · C 958.412:50 · O 958.5 · H 959.6 · L 956.9 · C 957.112:55 · O 957.1 · H 958.6 · L 957.1 · C 958.013:00 · O 958.0 · H 959.5 · L 957.6 · C 959.213:05 · O 959.0 · H 959.2 · L 958.2 · C 958.313:10 · O 958.3 · H 959.4 · L 957.8 · C 958.513:15 · O 958.5 · H 958.9 · L 957.7 · C 958.313:20 · O 958.3 · H 959.3 · L 957.7 · C 957.713:25 · O 957.7 · H 958.0 · L 957.1 · C 957.613:30 · O 957.6 · H 958.0 · L 957.4 · C 958.013:35 · O 958.0 · H 959.5 · L 957.9 · C 959.513:40 · O 959.7 · H 963.0 · L 959.7 · C 962.913:45 · O 963.0 · H 964.3 · L 962.0 · C 962.613:50 · O 962.8 · H 963.0 · L 962.0 · C 962.513:55 · O 962.6 · H 962.7 · L 961.3 · C 961.714:00 · O 961.7 · H 962.5 · L 959.0 · C 960.014:05 · O 959.9 · H 960.6 · L 959.0 · C 959.214:10 · O 959.3 · H 961.2 · L 959.1 · C 960.214:15 · O 960.2 · H 960.8 · L 959.2 · C 960.714:20 · O 960.7 · H 961.2 · L 959.6 · C 959.614:25 · O 959.9 · H 960.5 · L 959.6 · C 960.514:30 · O 960.4 · H 960.9 · L 959.5 · C 959.814:35 · O 960.0 · H 960.6 · L 959.2 · C 959.214:40 · O 959.2 · H 959.8 · L 958.2 · C 959.714:45 · O 959.6 · H 959.8 · L 957.7 · C 957.814:50 · O 957.7 · H 959.0 · L 957.3 · C 958.914:55 · O 958.8 · H 959.0 · L 958.0 · C 958.215:00 · O 958.1 · H 958.4 · L 956.5 · C 957.015:05 · O 957.0 · H 957.7 · L 956.8 · C 957.515:10 · O 957.3 · H 958.7 · L 956.7 · C 958.315:29 · O 958.0 · H 958.0 · L 958.0 · C 958.015:50 · O 958.0 · H 958.0 · L 958.0 · C 958.015:55 · O 958.0 · H 958.0 · L 958.0 · C 958.0
969.5962.7956.009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 959.0 · H 969.5 · L 956.7 · C 967.709:30 · O 967.7 · H 968.4 · L 964.1 · C 964.809:45 · O 964.8 · H 968.4 · L 964.8 · C 965.910:00 · O 966.0 · H 967.7 · L 964.1 · C 965.410:15 · O 965.5 · H 967.8 · L 963.6 · C 965.810:30 · O 965.9 · H 966.3 · L 962.9 · C 963.010:45 · O 963.0 · H 963.4 · L 961.1 · C 961.111:00 · O 961.5 · H 962.0 · L 960.0 · C 960.711:15 · O 961.0 · H 961.5 · L 959.4 · C 961.011:30 · O 961.0 · H 962.2 · L 957.4 · C 957.611:45 · O 957.6 · H 958.7 · L 956.0 · C 957.512:00 · O 957.6 · H 958.7 · L 956.5 · C 957.412:15 · O 957.6 · H 958.7 · L 956.6 · C 958.012:30 · O 958.2 · H 959.4 · L 957.5 · C 958.912:45 · O 958.7 · H 960.3 · L 956.9 · C 958.013:00 · O 958.0 · H 959.5 · L 957.6 · C 958.513:15 · O 958.5 · H 959.3 · L 957.1 · C 957.613:30 · O 957.6 · H 963.0 · L 957.4 · C 962.913:45 · O 963.0 · H 964.3 · L 961.3 · C 961.714:00 · O 961.7 · H 962.5 · L 959.0 · C 960.214:15 · O 960.2 · H 961.2 · L 959.2 · C 960.514:30 · O 960.4 · H 960.9 · L 958.2 · C 959.714:45 · O 959.6 · H 959.8 · L 957.3 · C 958.215:00 · O 958.1 · H 958.7 · L 956.5 · C 958.315:15 · O 958.0 · H 958.0 · L 958.0 · C 958.015:45 · O 958.0 · H 958.0 · L 958.0 · C 958.0

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 ₹959.00 ₹968.10 ₹956.65 ₹967.80 — 534,020
09:20 ₹968.00 ₹969.45 ₹966.05 ₹967.35 -0.05% 189,957
09:25 ₹967.75 ₹968.40 ₹967.10 ₹967.70 +0.04% 159,886
09:30 ₹967.65 ₹968.35 ₹966.35 ₹966.55 -0.12% 146,676
09:35 ₹966.65 ₹967.00 ₹965.00 ₹965.45 -0.11% 109,964
09:40 ₹965.10 ₹965.40 ₹964.05 ₹964.75 -0.07% 94,473
09:45 ₹964.80 ₹966.65 ₹964.80 ₹966.15 +0.15% 51,928
09:50 ₹966.00 ₹967.80 ₹965.50 ₹967.30 +0.12% 90,250
09:55 ₹967.50 ₹968.40 ₹965.50 ₹965.85 -0.15% 122,359
10:00 ₹965.95 ₹966.15 ₹964.05 ₹965.00 -0.09% 92,521
10:05 ₹965.10 ₹966.80 ₹964.60 ₹966.80 +0.19% 82,128
10:10 ₹966.85 ₹967.65 ₹965.40 ₹965.40 -0.14% 97,149
10:15 ₹965.50 ₹967.80 ₹965.20 ₹967.40 +0.21% 47,378
10:20 ₹967.35 ₹967.35 ₹965.15 ₹965.35 -0.21% 83,099
10:25 ₹965.30 ₹966.50 ₹963.60 ₹965.75 +0.04% 99,141
10:30 ₹965.85 ₹966.25 ₹965.50 ₹966.00 +0.03% 29,559
10:35 ₹965.85 ₹965.85 ₹963.45 ₹963.45 -0.26% 100,666
10:40 ₹963.55 ₹964.95 ₹962.90 ₹963.00 -0.05% 125,315
10:45 ₹963.00 ₹963.40 ₹962.25 ₹963.15 +0.02% 71,197
10:50 ₹963.15 ₹963.30 ₹962.40 ₹962.50 -0.07% 77,950
10:55 ₹962.30 ₹962.95 ₹961.05 ₹961.10 -0.15% 94,305
11:00 ₹961.50 ₹962.00 ₹960.75 ₹961.50 +0.04% 225,776
11:05 ₹961.50 ₹961.80 ₹959.95 ₹959.95 -0.16% 185,725
11:10 ₹960.00 ₹960.95 ₹959.95 ₹960.65 +0.07% 82,738
11:15 ₹960.95 ₹961.00 ₹959.80 ₹960.75 +0.01% 184,661
11:20 ₹960.65 ₹961.50 ₹959.40 ₹960.20 -0.06% 67,566
11:25 ₹960.20 ₹961.30 ₹959.90 ₹960.95 +0.08% 44,288
11:30 ₹961.00 ₹962.20 ₹960.60 ₹961.10 +0.02% 172,395
11:35 ₹961.05 ₹961.05 ₹960.00 ₹960.65 -0.05% 64,937
11:40 ₹960.55 ₹961.00 ₹957.35 ₹957.60 -0.32% 116,731
11:45 ₹957.60 ₹957.85 ₹957.00 ₹957.50 -0.01% 57,156
11:50 ₹957.50 ₹958.35 ₹956.00 ₹957.85 +0.04% 190,423
11:55 ₹957.85 ₹958.65 ₹957.45 ₹957.45 -0.04% 43,873
12:00 ₹957.60 ₹958.70 ₹957.00 ₹958.55 +0.11% 49,798
12:05 ₹958.60 ₹958.65 ₹956.45 ₹957.40 -0.12% 55,989
12:10 ₹957.50 ₹958.15 ₹957.00 ₹957.40 +0.00% 41,226
12:15 ₹957.60 ₹957.65 ₹956.60 ₹957.45 +0.01% 95,096
12:20 ₹957.40 ₹958.70 ₹957.00 ₹957.15 -0.03% 79,081
12:25 ₹957.15 ₹958.50 ₹957.00 ₹958.00 +0.09% 122,057
12:30 ₹958.15 ₹959.00 ₹957.50 ₹957.75 -0.03% 124,996
12:35 ₹957.65 ₹959.25 ₹957.65 ₹958.20 +0.05% 150,748
12:40 ₹958.30 ₹959.35 ₹958.20 ₹958.90 +0.07% 53,605
12:45 ₹958.65 ₹960.30 ₹958.35 ₹958.35 -0.06% 93,265
12:50 ₹958.50 ₹959.60 ₹956.85 ₹957.10 -0.13% 178,281
12:55 ₹957.10 ₹958.60 ₹957.10 ₹958.00 +0.09% 133,142
13:00 ₹957.95 ₹959.45 ₹957.55 ₹959.20 +0.13% 60,656
13:05 ₹959.00 ₹959.20 ₹958.20 ₹958.25 -0.10% 68,911
13:10 ₹958.30 ₹959.40 ₹957.80 ₹958.45 +0.02% 136,686
13:15 ₹958.45 ₹958.90 ₹957.70 ₹958.30 -0.02% 59,531
13:20 ₹958.30 ₹959.30 ₹957.65 ₹957.70 -0.06% 60,394
13:25 ₹957.70 ₹957.95 ₹957.10 ₹957.60 -0.01% 84,591
13:30 ₹957.60 ₹958.00 ₹957.35 ₹958.00 +0.04% 237,157
13:35 ₹958.00 ₹959.50 ₹957.85 ₹959.50 +0.16% 74,512
13:40 ₹959.70 ₹963.00 ₹959.70 ₹962.90 +0.35% 239,967
13:45 ₹963.00 ₹964.25 ₹962.00 ₹962.55 -0.04% 121,531
13:50 ₹962.75 ₹963.00 ₹962.00 ₹962.50 -0.01% 92,884
13:55 ₹962.60 ₹962.70 ₹961.30 ₹961.65 -0.09% 86,715
14:00 ₹961.70 ₹962.45 ₹958.95 ₹959.95 -0.18% 81,101
14:05 ₹959.85 ₹960.60 ₹959.00 ₹959.20 -0.08% 83,696
14:10 ₹959.25 ₹961.20 ₹959.10 ₹960.20 +0.10% 152,910
14:15 ₹960.15 ₹960.75 ₹959.15 ₹960.70 +0.05% 51,981
14:20 ₹960.70 ₹961.20 ₹959.55 ₹959.55 -0.12% 106,221
14:25 ₹959.85 ₹960.50 ₹959.55 ₹960.45 +0.09% 51,778
14:30 ₹960.35 ₹960.85 ₹959.45 ₹959.75 -0.07% 83,136
14:35 ₹959.95 ₹960.55 ₹959.20 ₹959.20 -0.06% 62,448
14:40 ₹959.20 ₹959.75 ₹958.20 ₹959.65 +0.05% 171,383
14:45 ₹959.55 ₹959.80 ₹957.70 ₹957.75 -0.20% 91,901
14:50 ₹957.70 ₹958.95 ₹957.30 ₹958.90 +0.12% 153,280
14:55 ₹958.80 ₹958.95 ₹957.95 ₹958.15 -0.08% 65,884
15:00 ₹958.10 ₹958.40 ₹956.50 ₹956.95 -0.13% 132,140
15:05 ₹957.00 ₹957.70 ₹956.80 ₹957.45 +0.05% 191,564
15:10 ₹957.30 ₹958.70 ₹956.70 ₹958.30 +0.09% 3,909,224
15:29 ₹958.00 ₹958.00 ₹958.00 ₹958.00 -0.03% 7,979,070
15:50 ₹958.00 ₹958.00 ₹958.00 ₹958.00 +0.00% 1,300
15:55 ₹958.00 ₹958.00 ₹958.00 ₹958.00 +0.00% 221