Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,591.25 -0.81% NIFTY BANK 55,066.45 -0.11% NIFTY IT 27,759.00 -1.34% NIFTY MIDCAP 100 59,372.70 -0.65% NIFTY SMALLCAP 100 19,512.80 +0.33% NIFTY AUTO 25,164.60 -1.48% NIFTY PHARMA 26,394.50 -0.58% NIFTY FMCG 44,731.65 -1.05%
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.

7 Oct 2026

Open ₹954.15 High ₹966.00 Low ₹945.70 Close ₹952.80 ▼ -0.14% in the session
966.0955.9945.709:1510:0011:0012:0013:0014:0015:0009:15 · O 954.2 · H 955.7 · L 949.8 · C 952.809:20 · O 952.5 · H 952.8 · L 950.7 · C 952.609:25 · O 952.5 · H 953.3 · L 952.3 · C 952.809:30 · O 952.7 · H 953.5 · L 952.5 · C 952.509:35 · O 952.6 · H 952.6 · L 951.5 · C 951.809:40 · O 951.5 · H 953.4 · L 951.4 · C 952.609:45 · O 952.7 · H 952.8 · L 952.0 · C 952.609:50 · O 952.8 · H 954.0 · L 952.8 · C 953.109:55 · O 952.8 · H 954.0 · L 952.7 · C 953.210:00 · O 953.2 · H 953.9 · L 951.3 · C 953.510:05 · O 953.4 · H 953.7 · L 951.2 · C 952.010:10 · O 952.0 · H 954.0 · L 951.7 · C 953.810:15 · O 954.0 · H 965.4 · L 954.0 · C 963.510:20 · O 963.7 · H 966.0 · L 959.9 · C 961.610:25 · O 961.3 · H 963.9 · L 961.1 · C 962.910:30 · O 963.0 · H 963.2 · L 960.4 · C 960.810:35 · O 960.8 · H 960.9 · L 957.1 · C 958.010:40 · O 958.0 · H 958.3 · L 957.0 · C 957.610:45 · O 957.3 · H 957.6 · L 955.5 · C 955.610:50 · O 955.6 · H 958.4 · L 955.3 · C 958.210:55 · O 958.2 · H 959.4 · L 957.6 · C 958.411:00 · O 958.4 · H 960.5 · L 958.2 · C 958.811:05 · O 959.0 · H 960.2 · L 958.3 · C 960.011:10 · O 960.0 · H 960.0 · L 958.0 · C 958.511:15 · O 958.3 · H 959.6 · L 957.9 · C 958.611:20 · O 958.5 · H 958.6 · L 956.5 · C 957.611:25 · O 957.8 · H 958.8 · L 957.0 · C 958.211:30 · O 958.2 · H 959.2 · L 957.2 · C 958.511:35 · O 958.5 · H 960.9 · L 958.0 · C 960.411:40 · O 960.4 · H 961.0 · L 959.2 · C 960.311:45 · O 960.3 · H 960.3 · L 959.2 · C 959.511:50 · O 959.6 · H 959.9 · L 957.1 · C 958.411:55 · O 958.5 · H 959.0 · L 957.8 · C 958.512:00 · O 958.5 · H 959.2 · L 957.9 · C 958.512:05 · O 958.7 · H 959.8 · L 957.6 · C 957.912:10 · O 957.9 · H 958.0 · L 956.0 · C 956.712:15 · O 956.9 · H 957.1 · L 954.6 · C 955.212:20 · O 955.2 · H 955.4 · L 954.0 · C 954.112:25 · O 954.1 · H 954.3 · L 952.7 · C 953.012:30 · O 952.9 · H 954.0 · L 952.5 · C 953.012:35 · O 953.0 · H 953.1 · L 952.6 · C 953.112:40 · O 953.1 · H 953.2 · L 952.8 · C 953.012:45 · O 952.8 · H 953.0 · L 951.6 · C 952.012:50 · O 952.0 · H 952.7 · L 951.2 · C 951.412:55 · O 951.5 · H 951.8 · L 950.4 · C 950.513:00 · O 950.5 · H 950.7 · L 949.2 · C 949.313:05 · O 949.3 · H 949.5 · L 946.5 · C 946.513:10 · O 946.4 · H 949.2 · L 946.2 · C 949.113:15 · O 949.1 · H 949.2 · L 947.9 · C 948.113:20 · O 948.1 · H 948.1 · L 947.5 · C 947.613:25 · O 947.6 · H 949.0 · L 947.5 · C 948.813:30 · O 948.9 · H 949.3 · L 947.8 · C 949.113:35 · O 949.2 · H 949.9 · L 949.0 · C 949.213:40 · O 949.2 · H 949.8 · L 949.0 · C 949.113:45 · O 949.1 · H 949.9 · L 948.9 · C 949.413:50 · O 949.4 · H 949.5 · L 946.1 · C 946.213:55 · O 946.2 · H 947.9 · L 946.1 · C 946.314:00 · O 946.3 · H 948.5 · L 945.7 · C 948.514:05 · O 948.4 · H 948.8 · L 947.9 · C 947.914:10 · O 947.9 · H 948.8 · L 947.9 · C 948.514:15 · O 949.0 · H 950.3 · L 949.0 · C 949.614:20 · O 949.6 · H 950.8 · L 949.5 · C 950.614:25 · O 950.5 · H 956.2 · L 950.4 · C 956.114:30 · O 956.2 · H 957.7 · L 956.0 · C 956.514:35 · O 956.3 · H 957.5 · L 956.1 · C 956.714:40 · O 956.7 · H 956.9 · L 954.3 · C 954.614:45 · O 954.6 · H 954.8 · L 953.1 · C 953.514:50 · O 953.5 · H 953.7 · L 951.7 · C 953.014:55 · O 953.2 · H 954.7 · L 952.4 · C 952.915:00 · O 952.9 · H 952.9 · L 952.8 · C 952.8
966.0955.9945.709:1510:0011:0012:0013:0014:0015:0009:15 · O 954.2 · H 955.7 · L 949.8 · C 952.809:30 · O 952.7 · H 953.5 · L 951.4 · C 952.609:45 · O 952.7 · H 954.0 · L 952.0 · C 953.210:00 · O 953.2 · H 954.0 · L 951.2 · C 953.810:15 · O 954.0 · H 966.0 · L 954.0 · C 962.910:30 · O 963.0 · H 963.2 · L 957.0 · C 957.610:45 · O 957.3 · H 959.4 · L 955.3 · C 958.411:00 · O 958.4 · H 960.5 · L 958.0 · C 958.511:15 · O 958.3 · H 959.6 · L 956.5 · C 958.211:30 · O 958.2 · H 961.0 · L 957.2 · C 960.311:45 · O 960.3 · H 960.3 · L 957.1 · C 958.512:00 · O 958.5 · H 959.8 · L 956.0 · C 956.712:15 · O 956.9 · H 957.1 · L 952.7 · C 953.012:30 · O 952.9 · H 954.0 · L 952.5 · C 953.012:45 · O 952.8 · H 953.0 · L 950.4 · C 950.513:00 · O 950.5 · H 950.7 · L 946.2 · C 949.113:15 · O 949.1 · H 949.2 · L 947.5 · C 948.813:30 · O 948.9 · H 949.9 · L 947.8 · C 949.113:45 · O 949.1 · H 949.9 · L 946.1 · C 946.314:00 · O 946.3 · H 948.8 · L 945.7 · C 948.514:15 · O 949.0 · H 956.2 · L 949.0 · C 956.114:30 · O 956.2 · H 957.7 · L 954.3 · C 954.614:45 · O 954.6 · H 954.8 · L 951.7 · C 952.915:00 · O 952.9 · H 952.9 · L 952.8 · C 952.8

70 five-minute candles · 24 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

70 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹954.15 ₹955.65 ₹949.80 ₹952.75 — 373,197
09:20 ₹952.50 ₹952.80 ₹950.70 ₹952.60 -0.02% 127,901
09:25 ₹952.50 ₹953.30 ₹952.30 ₹952.80 +0.02% 60,066
09:30 ₹952.65 ₹953.50 ₹952.50 ₹952.50 -0.03% 97,024
09:35 ₹952.55 ₹952.55 ₹951.50 ₹951.80 -0.07% 46,758
09:40 ₹951.50 ₹953.40 ₹951.35 ₹952.60 +0.08% 67,717
09:45 ₹952.70 ₹952.80 ₹952.00 ₹952.60 +0.00% 42,067
09:50 ₹952.80 ₹954.00 ₹952.75 ₹953.10 +0.05% 150,350
09:55 ₹952.80 ₹953.95 ₹952.65 ₹953.15 +0.01% 41,742
10:00 ₹953.15 ₹953.85 ₹951.25 ₹953.45 +0.03% 94,029
10:05 ₹953.35 ₹953.70 ₹951.20 ₹952.00 -0.15% 119,045
10:10 ₹952.00 ₹953.95 ₹951.65 ₹953.75 +0.18% 107,381
10:15 ₹953.95 ₹965.35 ₹953.95 ₹963.50 +1.02% 519,266
10:20 ₹963.70 ₹966.00 ₹959.85 ₹961.55 -0.20% 431,231
10:25 ₹961.30 ₹963.90 ₹961.10 ₹962.85 +0.14% 156,705
10:30 ₹963.00 ₹963.15 ₹960.35 ₹960.75 -0.22% 124,663
10:35 ₹960.80 ₹960.85 ₹957.05 ₹958.00 -0.29% 214,408
10:40 ₹958.00 ₹958.30 ₹957.00 ₹957.60 -0.04% 137,639
10:45 ₹957.25 ₹957.55 ₹955.50 ₹955.55 -0.21% 84,854
10:50 ₹955.55 ₹958.35 ₹955.30 ₹958.20 +0.28% 115,585
10:55 ₹958.15 ₹959.35 ₹957.60 ₹958.35 +0.02% 177,938
11:00 ₹958.40 ₹960.45 ₹958.20 ₹958.75 +0.04% 248,422
11:05 ₹958.95 ₹960.20 ₹958.30 ₹959.95 +0.13% 253,599
11:10 ₹959.95 ₹960.00 ₹957.95 ₹958.45 -0.16% 163,293
11:15 ₹958.30 ₹959.60 ₹957.90 ₹958.55 +0.01% 102,390
11:20 ₹958.50 ₹958.55 ₹956.50 ₹957.60 -0.10% 97,469
11:25 ₹957.80 ₹958.75 ₹957.00 ₹958.15 +0.06% 163,478
11:30 ₹958.15 ₹959.20 ₹957.15 ₹958.45 +0.03% 204,268
11:35 ₹958.45 ₹960.85 ₹958.00 ₹960.35 +0.20% 237,167
11:40 ₹960.35 ₹961.00 ₹959.20 ₹960.25 -0.01% 89,078
11:45 ₹960.25 ₹960.25 ₹959.20 ₹959.50 -0.08% 44,376
11:50 ₹959.60 ₹959.90 ₹957.05 ₹958.40 -0.11% 76,597
11:55 ₹958.50 ₹958.95 ₹957.75 ₹958.45 +0.01% 138,957
12:00 ₹958.45 ₹959.20 ₹957.90 ₹958.50 +0.01% 126,606
12:05 ₹958.65 ₹959.75 ₹957.60 ₹957.90 -0.06% 95,409
12:10 ₹957.85 ₹958.00 ₹956.00 ₹956.70 -0.13% 127,501
12:15 ₹956.85 ₹957.05 ₹954.60 ₹955.20 -0.16% 174,285
12:20 ₹955.20 ₹955.40 ₹954.00 ₹954.10 -0.12% 91,131
12:25 ₹954.05 ₹954.25 ₹952.65 ₹953.00 -0.12% 125,127
12:30 ₹952.85 ₹953.95 ₹952.50 ₹953.00 +0.00% 133,723
12:35 ₹953.00 ₹953.10 ₹952.60 ₹953.05 +0.01% 74,502
12:40 ₹953.10 ₹953.15 ₹952.75 ₹952.95 -0.01% 76,241
12:45 ₹952.75 ₹952.95 ₹951.55 ₹951.95 -0.10% 129,459
12:50 ₹951.95 ₹952.65 ₹951.20 ₹951.40 -0.06% 191,109
12:55 ₹951.50 ₹951.75 ₹950.35 ₹950.50 -0.09% 83,528
13:00 ₹950.50 ₹950.70 ₹949.15 ₹949.30 -0.13% 154,550
13:05 ₹949.30 ₹949.45 ₹946.50 ₹946.50 -0.29% 247,609
13:10 ₹946.40 ₹949.20 ₹946.20 ₹949.10 +0.27% 141,406
13:15 ₹949.10 ₹949.20 ₹947.85 ₹948.10 -0.11% 331,973
13:20 ₹948.05 ₹948.05 ₹947.50 ₹947.55 -0.06% 58,779
13:25 ₹947.55 ₹949.00 ₹947.50 ₹948.80 +0.13% 56,136
13:30 ₹948.90 ₹949.25 ₹947.80 ₹949.05 +0.03% 77,670
13:35 ₹949.15 ₹949.90 ₹949.00 ₹949.15 +0.01% 85,820
13:40 ₹949.20 ₹949.80 ₹949.00 ₹949.05 -0.01% 109,479
13:45 ₹949.05 ₹949.85 ₹948.85 ₹949.35 +0.03% 271,212
13:50 ₹949.35 ₹949.50 ₹946.05 ₹946.15 -0.34% 578,921
13:55 ₹946.15 ₹947.90 ₹946.10 ₹946.30 +0.02% 232,608
14:00 ₹946.25 ₹948.50 ₹945.70 ₹948.50 +0.23% 217,162
14:05 ₹948.35 ₹948.75 ₹947.90 ₹947.90 -0.06% 135,532
14:10 ₹947.90 ₹948.75 ₹947.90 ₹948.50 +0.06% 232,980
14:15 ₹949.00 ₹950.30 ₹949.00 ₹949.55 +0.11% 326,886
14:20 ₹949.55 ₹950.75 ₹949.50 ₹950.60 +0.11% 102,745
14:25 ₹950.50 ₹956.20 ₹950.35 ₹956.05 +0.57% 342,244
14:30 ₹956.15 ₹957.70 ₹956.00 ₹956.50 +0.05% 404,021
14:35 ₹956.30 ₹957.50 ₹956.10 ₹956.70 +0.02% 413,370
14:40 ₹956.70 ₹956.90 ₹954.30 ₹954.55 -0.22% 344,089
14:45 ₹954.60 ₹954.75 ₹953.10 ₹953.45 -0.12% 96,609
14:50 ₹953.45 ₹953.70 ₹951.65 ₹953.00 -0.05% 119,904
14:55 ₹953.20 ₹954.65 ₹952.35 ₹952.90 -0.01% 308,910
15:00 ₹952.90 ₹952.90 ₹952.80 ₹952.80 -0.01% 471