Shree Cement Ltd. · 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.
21 Sep 2026
exchange daily bar: O ₹22,450.00 · H ₹22,700.00 · L ₹22,355.00 · C ₹22,550.0073 five-minute candles · 25 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
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹22,450.00 | ₹22,645.00 | ₹22,425.00 | ₹22,645.00 | — | 1,321 |
| 09:20 | ₹22,660.00 | ₹22,700.00 | ₹22,565.00 | ₹22,585.00 | -0.26% | 890 |
| 09:25 | ₹22,575.00 | ₹22,655.00 | ₹22,560.00 | ₹22,600.00 | +0.07% | 692 |
| 09:30 | ₹22,585.00 | ₹22,630.00 | ₹22,585.00 | ₹22,625.00 | +0.11% | 298 |
| 09:35 | ₹22,635.00 | ₹22,635.00 | ₹22,555.00 | ₹22,580.00 | -0.20% | 195 |
| 09:40 | ₹22,565.00 | ₹22,600.00 | ₹22,545.00 | ₹22,555.00 | -0.11% | 293 |
| 09:45 | ₹22,565.00 | ₹22,565.00 | ₹22,510.00 | ₹22,540.00 | -0.07% | 254 |
| 09:50 | ₹22,545.00 | ₹22,545.00 | ₹22,490.00 | ₹22,490.00 | -0.22% | 152 |
| 09:55 | ₹22,490.00 | ₹22,500.00 | ₹22,470.00 | ₹22,495.00 | +0.02% | 146 |
| 10:00 | ₹22,490.00 | ₹22,545.00 | ₹22,485.00 | ₹22,485.00 | -0.04% | 2,109 |
| 10:05 | ₹22,485.00 | ₹22,485.00 | ₹22,440.00 | ₹22,465.00 | -0.09% | 229 |
| 10:11 | ₹22,445.00 | ₹22,460.00 | ₹22,385.00 | ₹22,420.00 | -0.20% | 187 |
| 10:15 | ₹22,420.00 | ₹22,420.00 | ₹22,380.00 | ₹22,410.00 | -0.04% | 149 |
| 10:20 | ₹22,410.00 | ₹22,410.00 | ₹22,395.00 | ₹22,410.00 | +0.00% | 91 |
| 10:26 | ₹22,415.00 | ₹22,415.00 | ₹22,385.00 | ₹22,405.00 | -0.02% | 105 |
| 10:30 | ₹22,410.00 | ₹22,415.00 | ₹22,410.00 | ₹22,415.00 | +0.04% | 62 |
| 10:35 | ₹22,420.00 | ₹22,420.00 | ₹22,355.00 | ₹22,360.00 | -0.25% | 83 |
| 10:40 | ₹22,360.00 | ₹22,400.00 | ₹22,360.00 | ₹22,385.00 | +0.11% | 125 |
| 10:45 | ₹22,390.00 | ₹22,420.00 | ₹22,390.00 | ₹22,395.00 | +0.04% | 211 |
| 10:50 | ₹22,395.00 | ₹22,415.00 | ₹22,385.00 | ₹22,400.00 | +0.02% | 61 |
| 10:55 | ₹22,385.00 | ₹22,445.00 | ₹22,385.00 | ₹22,435.00 | +0.16% | 200 |
| 11:01 | ₹22,435.00 | ₹22,495.00 | ₹22,435.00 | ₹22,490.00 | +0.25% | 119 |
| 11:05 | ₹22,465.00 | ₹22,515.00 | ₹22,460.00 | ₹22,500.00 | +0.04% | 234 |
| 11:10 | ₹22,500.00 | ₹22,520.00 | ₹22,490.00 | ₹22,505.00 | +0.02% | 90 |
| 11:15 | ₹22,490.00 | ₹22,500.00 | ₹22,490.00 | ₹22,500.00 | -0.02% | 25 |
| 11:20 | ₹22,515.00 | ₹22,535.00 | ₹22,515.00 | ₹22,535.00 | +0.16% | 20 |
| 11:26 | ₹22,520.00 | ₹22,540.00 | ₹22,520.00 | ₹22,520.00 | -0.07% | 46 |
| 11:30 | ₹22,505.00 | ₹22,530.00 | ₹22,505.00 | ₹22,530.00 | +0.04% | 115 |
| 11:35 | ₹22,510.00 | ₹22,515.00 | ₹22,510.00 | ₹22,510.00 | -0.09% | 18 |
| 11:42 | ₹22,530.00 | ₹22,530.00 | ₹22,530.00 | ₹22,530.00 | +0.09% | 9 |
| 11:45 | ₹22,535.00 | ₹22,550.00 | ₹22,530.00 | ₹22,535.00 | +0.02% | 135 |
| 11:51 | ₹22,530.00 | ₹22,530.00 | ₹22,515.00 | ₹22,515.00 | -0.09% | 32 |
| 11:59 | ₹22,505.00 | ₹22,525.00 | ₹22,495.00 | ₹22,510.00 | -0.02% | 81 |
| 12:04 | ₹22,515.00 | ₹22,515.00 | ₹22,515.00 | ₹22,515.00 | +0.02% | 10 |
| 12:05 | ₹22,510.00 | ₹22,530.00 | ₹22,500.00 | ₹22,530.00 | +0.07% | 74 |
| 12:10 | ₹22,530.00 | ₹22,530.00 | ₹22,520.00 | ₹22,520.00 | -0.04% | 12 |
| 12:16 | ₹22,520.00 | ₹22,530.00 | ₹22,520.00 | ₹22,530.00 | +0.04% | 3 |
| 12:20 | ₹22,545.00 | ₹22,545.00 | ₹22,505.00 | ₹22,505.00 | -0.11% | 76 |
| 12:25 | ₹22,525.00 | ₹22,545.00 | ₹22,525.00 | ₹22,545.00 | +0.18% | 22 |
| 12:31 | ₹22,530.00 | ₹22,560.00 | ₹22,510.00 | ₹22,545.00 | +0.00% | 102 |
| 12:36 | ₹22,545.00 | ₹22,545.00 | ₹22,525.00 | ₹22,540.00 | -0.02% | 13 |
| 12:41 | ₹22,535.00 | ₹22,540.00 | ₹22,530.00 | ₹22,540.00 | +0.00% | 21 |
| 12:48 | ₹22,540.00 | ₹22,540.00 | ₹22,515.00 | ₹22,515.00 | -0.11% | 13 |
| 12:50 | ₹22,510.00 | ₹22,510.00 | ₹22,485.00 | ₹22,505.00 | -0.04% | 67 |
| 12:55 | ₹22,505.00 | ₹22,520.00 | ₹22,505.00 | ₹22,520.00 | +0.07% | 23 |
| 13:00 | ₹22,520.00 | ₹22,525.00 | ₹22,480.00 | ₹22,480.00 | -0.18% | 50 |
| 13:07 | ₹22,460.00 | ₹22,485.00 | ₹22,460.00 | ₹22,485.00 | +0.02% | 152 |
| 13:10 | ₹22,480.00 | ₹22,500.00 | ₹22,460.00 | ₹22,485.00 | +0.00% | 38 |
| 13:17 | ₹22,490.00 | ₹22,490.00 | ₹22,470.00 | ₹22,470.00 | -0.07% | 50 |
| 13:20 | ₹22,495.00 | ₹22,500.00 | ₹22,475.00 | ₹22,475.00 | +0.02% | 19 |
| 13:27 | ₹22,460.00 | ₹22,460.00 | ₹22,460.00 | ₹22,460.00 | -0.07% | 2 |
| 13:33 | ₹22,460.00 | ₹22,465.00 | ₹22,460.00 | ₹22,465.00 | +0.02% | 3 |
| 13:39 | ₹22,460.00 | ₹22,460.00 | ₹22,460.00 | ₹22,460.00 | -0.02% | 8 |
| 13:40 | ₹22,450.00 | ₹22,450.00 | ₹22,425.00 | ₹22,450.00 | -0.04% | 68 |
| 13:45 | ₹22,455.00 | ₹22,455.00 | ₹22,435.00 | ₹22,450.00 | +0.00% | 56 |
| 13:50 | ₹22,460.00 | ₹22,465.00 | ₹22,410.00 | ₹22,410.00 | -0.18% | 125 |
| 13:55 | ₹22,415.00 | ₹22,450.00 | ₹22,410.00 | ₹22,440.00 | +0.13% | 153 |
| 14:00 | ₹22,435.00 | ₹22,445.00 | ₹22,415.00 | ₹22,445.00 | +0.02% | 154 |
| 14:05 | ₹22,430.00 | ₹22,470.00 | ₹22,420.00 | ₹22,455.00 | +0.04% | 304 |
| 14:10 | ₹22,455.00 | ₹22,495.00 | ₹22,450.00 | ₹22,455.00 | +0.00% | 289 |
| 14:15 | ₹22,455.00 | ₹22,460.00 | ₹22,385.00 | ₹22,400.00 | -0.24% | 1,849 |
| 14:20 | ₹22,400.00 | ₹22,410.00 | ₹22,360.00 | ₹22,385.00 | -0.07% | 422 |
| 14:25 | ₹22,390.00 | ₹22,485.00 | ₹22,390.00 | ₹22,410.00 | +0.11% | 3,646 |
| 14:30 | ₹22,410.00 | ₹22,450.00 | ₹22,405.00 | ₹22,415.00 | +0.02% | 7,087 |
| 14:35 | ₹22,415.00 | ₹22,425.00 | ₹22,400.00 | ₹22,415.00 | +0.00% | 191 |
| 14:40 | ₹22,415.00 | ₹22,450.00 | ₹22,400.00 | ₹22,445.00 | +0.13% | 9,911 |
| 14:45 | ₹22,435.00 | ₹22,465.00 | ₹22,420.00 | ₹22,460.00 | +0.07% | 408 |
| 14:50 | ₹22,460.00 | ₹22,490.00 | ₹22,460.00 | ₹22,475.00 | +0.07% | 268 |
| 14:55 | ₹22,475.00 | ₹22,480.00 | ₹22,450.00 | ₹22,455.00 | -0.09% | 248 |
| 15:00 | ₹22,450.00 | ₹22,480.00 | ₹22,425.00 | ₹22,475.00 | +0.09% | 408 |
| 15:05 | ₹22,470.00 | ₹22,505.00 | ₹22,465.00 | ₹22,505.00 | +0.13% | 528 |
| 15:10 | ₹22,490.00 | ₹22,530.00 | ₹22,440.00 | ₹22,520.00 | +0.07% | 943 |
| 15:28 | ₹22,550.00 | ₹22,550.00 | ₹22,550.00 | ₹22,550.00 | +0.13% | 34,716 |