Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,707.75 -0.30% NIFTY BANK 55,064.45 -0.12% NIFTY IT 28,127.25 -0.03% NIFTY MIDCAP 100 59,698.00 -0.11% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,377.65 -0.64% NIFTY PHARMA 26,525.85 -0.09% NIFTY FMCG 45,063.35 -0.31%
Open as of 09:03 IST · about a minute behind

← SOBHA

Sobha 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 ₹1,206.10 · H ₹1,228.80 · L ₹1,205.00 · C ₹1,214.00
Open ₹1,208.60 High ₹1,228.80 Low ₹1,205.00 Close ₹1,216.40 ▲ +0.65% in the session
1,2291,2171,20509:1510:0011:0013:0014:0015:0015:2509:15 · O 1,209 · H 1,225 · L 1,205 · C 1,21909:20 · O 1,218 · H 1,222 · L 1,216 · C 1,22109:25 · O 1,221 · H 1,221 · L 1,218 · C 1,21809:30 · O 1,220 · H 1,221 · L 1,215 · C 1,21509:35 · O 1,217 · H 1,217 · L 1,214 · C 1,21409:40 · O 1,214 · H 1,215 · L 1,211 · C 1,21409:45 · O 1,214 · H 1,214 · L 1,212 · C 1,21409:50 · O 1,214 · H 1,214 · L 1,209 · C 1,20909:55 · O 1,210 · H 1,212 · L 1,209 · C 1,21210:00 · O 1,212 · H 1,212 · L 1,209 · C 1,20910:05 · O 1,208 · H 1,211 · L 1,208 · C 1,21010:10 · O 1,209 · H 1,211 · L 1,209 · C 1,21010:16 · O 1,210 · H 1,210 · L 1,209 · C 1,20910:20 · O 1,209 · H 1,210 · L 1,209 · C 1,21010:25 · O 1,209 · H 1,209 · L 1,208 · C 1,20810:30 · O 1,209 · H 1,210 · L 1,209 · C 1,21010:35 · O 1,210 · H 1,210 · L 1,208 · C 1,20910:40 · O 1,208 · H 1,209 · L 1,208 · C 1,20910:45 · O 1,208 · H 1,209 · L 1,208 · C 1,20910:50 · O 1,209 · H 1,209 · L 1,208 · C 1,20910:55 · O 1,208 · H 1,209 · L 1,206 · C 1,20611:00 · O 1,207 · H 1,208 · L 1,207 · C 1,20811:05 · O 1,209 · H 1,209 · L 1,207 · C 1,20811:10 · O 1,209 · H 1,209 · L 1,208 · C 1,20911:17 · O 1,209 · H 1,210 · L 1,209 · C 1,21011:20 · O 1,210 · H 1,210 · L 1,208 · C 1,21011:25 · O 1,210 · H 1,228 · L 1,208 · C 1,22611:30 · O 1,228 · H 1,228 · L 1,224 · C 1,22611:35 · O 1,226 · H 1,227 · L 1,225 · C 1,22711:40 · O 1,225 · H 1,227 · L 1,225 · C 1,22511:46 · O 1,226 · H 1,227 · L 1,225 · C 1,22611:50 · O 1,224 · H 1,226 · L 1,224 · C 1,22611:55 · O 1,225 · H 1,227 · L 1,223 · C 1,22412:02 · O 1,226 · H 1,227 · L 1,226 · C 1,22712:05 · O 1,225 · H 1,226 · L 1,223 · C 1,22612:10 · O 1,226 · H 1,229 · L 1,226 · C 1,22812:15 · O 1,228 · H 1,228 · L 1,227 · C 1,22712:20 · O 1,226 · H 1,227 · L 1,226 · C 1,22712:25 · O 1,227 · H 1,227 · L 1,227 · C 1,22712:31 · O 1,227 · H 1,227 · L 1,224 · C 1,22412:35 · O 1,225 · H 1,227 · L 1,224 · C 1,22412:40 · O 1,225 · H 1,225 · L 1,224 · C 1,22512:45 · O 1,225 · H 1,227 · L 1,225 · C 1,22512:50 · O 1,226 · H 1,227 · L 1,226 · C 1,22612:55 · O 1,225 · H 1,226 · L 1,224 · C 1,22613:00 · O 1,224 · H 1,227 · L 1,224 · C 1,22513:05 · O 1,225 · H 1,226 · L 1,225 · C 1,22513:12 · O 1,226 · H 1,226 · L 1,225 · C 1,22613:16 · O 1,227 · H 1,227 · L 1,224 · C 1,22413:20 · O 1,224 · H 1,225 · L 1,222 · C 1,22213:25 · O 1,222 · H 1,223 · L 1,219 · C 1,22113:30 · O 1,220 · H 1,221 · L 1,220 · C 1,22113:35 · O 1,221 · H 1,221 · L 1,220 · C 1,22013:40 · O 1,220 · H 1,221 · L 1,219 · C 1,22013:45 · O 1,220 · H 1,221 · L 1,218 · C 1,22013:50 · O 1,220 · H 1,222 · L 1,219 · C 1,22013:55 · O 1,220 · H 1,221 · L 1,218 · C 1,21914:00 · O 1,218 · H 1,223 · L 1,216 · C 1,22014:05 · O 1,220 · H 1,221 · L 1,217 · C 1,21714:10 · O 1,217 · H 1,218 · L 1,216 · C 1,21614:15 · O 1,216 · H 1,218 · L 1,216 · C 1,21714:20 · O 1,217 · H 1,218 · L 1,216 · C 1,21614:25 · O 1,216 · H 1,218 · L 1,216 · C 1,21714:30 · O 1,217 · H 1,217 · L 1,216 · C 1,21614:35 · O 1,216 · H 1,218 · L 1,216 · C 1,21714:40 · O 1,217 · H 1,219 · L 1,217 · C 1,21814:45 · O 1,217 · H 1,219 · L 1,216 · C 1,21614:50 · O 1,216 · H 1,218 · L 1,216 · C 1,21614:55 · O 1,218 · H 1,219 · L 1,216 · C 1,21715:00 · O 1,218 · H 1,219 · L 1,213 · C 1,21515:05 · O 1,214 · H 1,215 · L 1,211 · C 1,21215:10 · O 1,211 · H 1,218 · L 1,211 · C 1,21615:15 · O 1,215 · H 1,216 · L 1,214 · C 1,21415:20 · O 1,214 · H 1,215 · L 1,214 · C 1,21415:25 · O 1,214 · H 1,217 · L 1,214 · C 1,216
1,2291,2171,20509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,209 · H 1,225 · L 1,205 · C 1,21809:30 · O 1,220 · H 1,221 · L 1,211 · C 1,21409:45 · O 1,214 · H 1,214 · L 1,209 · C 1,21210:00 · O 1,212 · H 1,212 · L 1,208 · C 1,21010:15 · O 1,210 · H 1,210 · L 1,208 · C 1,20810:30 · O 1,209 · H 1,210 · L 1,208 · C 1,20910:45 · O 1,208 · H 1,209 · L 1,206 · C 1,20611:00 · O 1,207 · H 1,209 · L 1,207 · C 1,20911:15 · O 1,209 · H 1,228 · L 1,208 · C 1,22611:30 · O 1,228 · H 1,228 · L 1,224 · C 1,22511:45 · O 1,226 · H 1,227 · L 1,223 · C 1,22412:00 · O 1,226 · H 1,229 · L 1,223 · C 1,22812:15 · O 1,228 · H 1,228 · L 1,226 · C 1,22712:30 · O 1,227 · H 1,227 · L 1,224 · C 1,22512:45 · O 1,225 · H 1,227 · L 1,224 · C 1,22613:00 · O 1,224 · H 1,227 · L 1,224 · C 1,22613:15 · O 1,227 · H 1,227 · L 1,219 · C 1,22113:30 · O 1,220 · H 1,221 · L 1,219 · C 1,22013:45 · O 1,220 · H 1,222 · L 1,218 · C 1,21914:00 · O 1,218 · H 1,223 · L 1,216 · C 1,21614:15 · O 1,216 · H 1,218 · L 1,216 · C 1,21714:30 · O 1,217 · H 1,219 · L 1,216 · C 1,21814:45 · O 1,217 · H 1,219 · L 1,216 · C 1,21715:00 · O 1,218 · H 1,219 · L 1,211 · C 1,21615:15 · O 1,215 · H 1,217 · L 1,214 · C 1,216

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,208.60 ₹1,225.00 ₹1,205.00 ₹1,219.10 — 1,357
09:20 ₹1,218.40 ₹1,222.00 ₹1,216.20 ₹1,220.80 +0.14% 485
09:25 ₹1,221.20 ₹1,221.20 ₹1,218.20 ₹1,218.30 -0.20% 271
09:30 ₹1,219.80 ₹1,221.00 ₹1,215.00 ₹1,215.40 -0.24% 2,443
09:35 ₹1,216.70 ₹1,217.40 ₹1,213.60 ₹1,214.30 -0.09% 208
09:40 ₹1,213.80 ₹1,215.00 ₹1,211.40 ₹1,213.80 -0.04% 263
09:45 ₹1,213.80 ₹1,214.20 ₹1,211.70 ₹1,214.00 +0.02% 369
09:50 ₹1,214.00 ₹1,214.10 ₹1,209.00 ₹1,209.00 -0.41% 561
09:55 ₹1,209.90 ₹1,212.10 ₹1,209.10 ₹1,211.90 +0.24% 280
10:00 ₹1,212.20 ₹1,212.20 ₹1,208.70 ₹1,208.70 -0.26% 173
10:05 ₹1,208.20 ₹1,211.10 ₹1,208.10 ₹1,210.10 +0.12% 403
10:10 ₹1,209.20 ₹1,211.00 ₹1,209.20 ₹1,209.60 -0.04% 208
10:16 ₹1,209.50 ₹1,209.50 ₹1,209.20 ₹1,209.20 -0.03% 59
10:20 ₹1,209.00 ₹1,209.80 ₹1,209.00 ₹1,209.80 +0.05% 119
10:25 ₹1,209.00 ₹1,209.10 ₹1,208.00 ₹1,208.20 -0.13% 500
10:30 ₹1,209.10 ₹1,210.40 ₹1,209.10 ₹1,210.00 +0.15% 310
10:35 ₹1,210.00 ₹1,210.00 ₹1,208.00 ₹1,209.20 -0.07% 156
10:40 ₹1,208.40 ₹1,209.30 ₹1,208.00 ₹1,209.00 -0.02% 235
10:45 ₹1,208.00 ₹1,209.00 ₹1,208.00 ₹1,209.00 +0.00% 74
10:50 ₹1,209.00 ₹1,209.00 ₹1,208.40 ₹1,209.00 +0.00% 31
10:55 ₹1,208.40 ₹1,209.00 ₹1,206.00 ₹1,206.00 -0.25% 660
11:00 ₹1,207.00 ₹1,207.90 ₹1,206.50 ₹1,207.90 +0.16% 80
11:05 ₹1,209.00 ₹1,209.00 ₹1,207.00 ₹1,208.00 +0.01% 184
11:10 ₹1,209.00 ₹1,209.10 ₹1,207.70 ₹1,209.10 +0.09% 60
11:17 ₹1,208.60 ₹1,209.60 ₹1,208.50 ₹1,209.50 +0.03% 233
11:20 ₹1,209.50 ₹1,210.30 ₹1,208.40 ₹1,210.30 +0.07% 92
11:25 ₹1,209.70 ₹1,228.00 ₹1,208.10 ₹1,226.10 +1.31% 9,845
11:30 ₹1,227.70 ₹1,228.10 ₹1,224.40 ₹1,226.10 +0.00% 1,875
11:35 ₹1,226.30 ₹1,227.00 ₹1,225.10 ₹1,227.00 +0.07% 1,454
11:40 ₹1,225.40 ₹1,227.00 ₹1,225.10 ₹1,225.40 -0.13% 378
11:46 ₹1,226.40 ₹1,226.90 ₹1,225.10 ₹1,225.70 +0.02% 349
11:50 ₹1,224.10 ₹1,226.00 ₹1,224.10 ₹1,226.00 +0.02% 315
11:55 ₹1,224.60 ₹1,226.90 ₹1,223.40 ₹1,224.40 -0.13% 579
12:02 ₹1,225.90 ₹1,226.90 ₹1,225.90 ₹1,226.90 +0.20% 170
12:05 ₹1,224.80 ₹1,226.20 ₹1,222.90 ₹1,226.00 -0.07% 558
12:10 ₹1,226.20 ₹1,228.80 ₹1,226.20 ₹1,227.80 +0.15% 747
12:15 ₹1,227.80 ₹1,228.20 ₹1,226.70 ₹1,226.70 -0.09% 257
12:20 ₹1,226.40 ₹1,227.00 ₹1,226.00 ₹1,227.00 +0.02% 92
12:25 ₹1,226.80 ₹1,227.00 ₹1,226.80 ₹1,227.00 +0.00% 140
12:31 ₹1,227.00 ₹1,227.00 ₹1,224.20 ₹1,224.20 -0.23% 1,288
12:35 ₹1,224.50 ₹1,226.50 ₹1,223.90 ₹1,223.90 -0.02% 404
12:40 ₹1,224.60 ₹1,225.00 ₹1,224.00 ₹1,225.00 +0.09% 178
12:45 ₹1,225.10 ₹1,226.50 ₹1,224.90 ₹1,225.20 +0.02% 87
12:50 ₹1,225.50 ₹1,227.40 ₹1,225.50 ₹1,226.30 +0.09% 836
12:55 ₹1,224.60 ₹1,226.40 ₹1,224.40 ₹1,225.50 -0.07% 220
13:00 ₹1,224.20 ₹1,226.70 ₹1,224.20 ₹1,225.40 -0.01% 163
13:05 ₹1,224.90 ₹1,226.20 ₹1,224.90 ₹1,225.20 -0.02% 8
13:12 ₹1,225.90 ₹1,225.90 ₹1,225.20 ₹1,225.90 +0.06% 43
13:16 ₹1,226.50 ₹1,226.50 ₹1,224.10 ₹1,224.10 -0.15% 175
13:20 ₹1,224.10 ₹1,225.30 ₹1,221.70 ₹1,221.70 -0.20% 396
13:25 ₹1,221.70 ₹1,222.80 ₹1,219.40 ₹1,221.40 -0.02% 955
13:30 ₹1,220.30 ₹1,221.40 ₹1,220.00 ₹1,221.20 -0.02% 218
13:35 ₹1,220.80 ₹1,220.90 ₹1,220.00 ₹1,220.00 -0.10% 215
13:40 ₹1,220.00 ₹1,221.00 ₹1,218.60 ₹1,220.00 +0.00% 4,318
13:45 ₹1,220.00 ₹1,221.10 ₹1,218.30 ₹1,219.80 -0.02% 1,293
13:50 ₹1,219.80 ₹1,221.90 ₹1,219.40 ₹1,219.90 +0.01% 377
13:55 ₹1,219.90 ₹1,221.20 ₹1,218.30 ₹1,218.60 -0.11% 571
14:00 ₹1,218.20 ₹1,223.30 ₹1,215.80 ₹1,220.00 +0.11% 1,308
14:05 ₹1,220.00 ₹1,221.10 ₹1,216.90 ₹1,217.00 -0.25% 772
14:10 ₹1,216.60 ₹1,218.20 ₹1,216.00 ₹1,216.30 -0.06% 588
14:15 ₹1,216.30 ₹1,217.80 ₹1,216.30 ₹1,216.60 +0.02% 233
14:20 ₹1,216.50 ₹1,217.80 ₹1,216.00 ₹1,216.30 -0.02% 500
14:25 ₹1,216.30 ₹1,218.00 ₹1,216.10 ₹1,216.60 +0.02% 211
14:30 ₹1,216.50 ₹1,216.50 ₹1,216.10 ₹1,216.10 -0.04% 234
14:35 ₹1,216.10 ₹1,218.20 ₹1,216.00 ₹1,217.00 +0.07% 212
14:40 ₹1,217.00 ₹1,218.70 ₹1,216.70 ₹1,217.70 +0.06% 355
14:45 ₹1,216.70 ₹1,218.70 ₹1,216.10 ₹1,216.40 -0.11% 487
14:50 ₹1,216.40 ₹1,217.50 ₹1,216.00 ₹1,216.20 -0.02% 255
14:55 ₹1,217.50 ₹1,218.50 ₹1,216.20 ₹1,216.60 +0.03% 361
15:00 ₹1,217.70 ₹1,218.70 ₹1,212.80 ₹1,214.60 -0.16% 3,232
15:05 ₹1,214.40 ₹1,214.70 ₹1,211.00 ₹1,212.30 -0.19% 1,682
15:10 ₹1,211.20 ₹1,217.80 ₹1,211.00 ₹1,215.60 +0.27% 2,340
15:15 ₹1,215.30 ₹1,215.50 ₹1,213.60 ₹1,213.70 -0.16% 592
15:20 ₹1,214.20 ₹1,214.70 ₹1,213.60 ₹1,213.60 -0.01% 451
15:25 ₹1,213.60 ₹1,216.50 ₹1,213.60 ₹1,216.40 +0.23% 2,584