Solar Industries India 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 ₹18,790.00 · H ₹19,370.00 · L ₹18,730.00 · C ₹19,265.0074 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
74 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹18,785.00 | ₹19,045.00 | ₹18,730.00 | ₹18,950.00 | — | 14,823 |
| 09:20 | ₹18,945.00 | ₹19,015.00 | ₹18,910.00 | ₹19,010.00 | +0.32% | 5,470 |
| 09:25 | ₹19,000.00 | ₹19,025.00 | ₹18,990.00 | ₹18,995.00 | -0.08% | 4,208 |
| 09:30 | ₹18,995.00 | ₹19,015.00 | ₹18,925.00 | ₹18,990.00 | -0.03% | 4,399 |
| 09:35 | ₹18,985.00 | ₹19,005.00 | ₹18,955.00 | ₹18,985.00 | -0.03% | 4,071 |
| 09:40 | ₹18,990.00 | ₹19,025.00 | ₹18,965.00 | ₹19,015.00 | +0.16% | 2,945 |
| 09:45 | ₹19,000.00 | ₹19,010.00 | ₹18,970.00 | ₹18,970.00 | -0.24% | 3,232 |
| 09:50 | ₹18,985.00 | ₹18,985.00 | ₹18,915.00 | ₹18,930.00 | -0.21% | 2,573 |
| 09:55 | ₹18,915.00 | ₹19,030.00 | ₹18,915.00 | ₹19,010.00 | +0.42% | 3,659 |
| 10:00 | ₹19,015.00 | ₹19,030.00 | ₹18,975.00 | ₹18,980.00 | -0.16% | 1,424 |
| 10:05 | ₹18,980.00 | ₹18,985.00 | ₹18,950.00 | ₹18,960.00 | -0.11% | 1,059 |
| 10:10 | ₹18,965.00 | ₹19,015.00 | ₹18,960.00 | ₹19,000.00 | +0.21% | 2,520 |
| 10:15 | ₹19,000.00 | ₹19,015.00 | ₹18,985.00 | ₹19,000.00 | +0.00% | 1,703 |
| 10:20 | ₹19,005.00 | ₹19,005.00 | ₹18,950.00 | ₹18,965.00 | -0.18% | 1,823 |
| 10:25 | ₹18,960.00 | ₹18,970.00 | ₹18,910.00 | ₹18,950.00 | -0.08% | 3,133 |
| 10:30 | ₹18,940.00 | ₹18,950.00 | ₹18,915.00 | ₹18,940.00 | -0.05% | 1,464 |
| 10:35 | ₹18,945.00 | ₹18,950.00 | ₹18,910.00 | ₹18,940.00 | +0.00% | 2,545 |
| 10:40 | ₹18,935.00 | ₹18,950.00 | ₹18,920.00 | ₹18,950.00 | +0.05% | 1,203 |
| 10:45 | ₹18,940.00 | ₹18,950.00 | ₹18,915.00 | ₹18,930.00 | -0.11% | 819 |
| 10:50 | ₹18,925.00 | ₹18,940.00 | ₹18,925.00 | ₹18,935.00 | +0.03% | 521 |
| 10:55 | ₹18,930.00 | ₹18,935.00 | ₹18,875.00 | ₹18,885.00 | -0.26% | 2,523 |
| 11:00 | ₹18,890.00 | ₹18,895.00 | ₹18,875.00 | ₹18,885.00 | +0.00% | 712 |
| 11:05 | ₹18,895.00 | ₹18,950.00 | ₹18,850.00 | ₹18,930.00 | +0.24% | 3,558 |
| 11:10 | ₹18,945.00 | ₹18,950.00 | ₹18,915.00 | ₹18,920.00 | -0.05% | 1,156 |
| 11:15 | ₹18,925.00 | ₹18,975.00 | ₹18,915.00 | ₹18,960.00 | +0.21% | 1,984 |
| 11:20 | ₹18,960.00 | ₹19,085.00 | ₹18,960.00 | ₹19,045.00 | +0.45% | 4,996 |
| 11:25 | ₹19,045.00 | ₹19,060.00 | ₹19,025.00 | ₹19,025.00 | -0.11% | 2,467 |
| 11:30 | ₹19,025.00 | ₹19,055.00 | ₹19,015.00 | ₹19,055.00 | +0.16% | 2,291 |
| 11:35 | ₹19,045.00 | ₹19,135.00 | ₹19,045.00 | ₹19,120.00 | +0.34% | 7,424 |
| 11:40 | ₹19,120.00 | ₹19,120.00 | ₹19,075.00 | ₹19,105.00 | -0.08% | 4,407 |
| 11:45 | ₹19,105.00 | ₹19,110.00 | ₹19,080.00 | ₹19,090.00 | -0.08% | 1,773 |
| 11:50 | ₹19,090.00 | ₹19,180.00 | ₹19,080.00 | ₹19,115.00 | +0.13% | 5,760 |
| 11:55 | ₹19,125.00 | ₹19,130.00 | ₹19,100.00 | ₹19,100.00 | -0.08% | 1,647 |
| 12:00 | ₹19,100.00 | ₹19,170.00 | ₹19,095.00 | ₹19,155.00 | +0.29% | 4,577 |
| 12:05 | ₹19,160.00 | ₹19,175.00 | ₹19,145.00 | ₹19,150.00 | -0.03% | 2,888 |
| 12:10 | ₹19,145.00 | ₹19,150.00 | ₹19,110.00 | ₹19,140.00 | -0.05% | 3,191 |
| 12:15 | ₹19,140.00 | ₹19,155.00 | ₹19,135.00 | ₹19,135.00 | -0.03% | 1,929 |
| 12:20 | ₹19,145.00 | ₹19,150.00 | ₹19,115.00 | ₹19,130.00 | -0.03% | 1,713 |
| 12:25 | ₹19,135.00 | ₹19,145.00 | ₹19,120.00 | ₹19,135.00 | +0.03% | 912 |
| 12:30 | ₹19,135.00 | ₹19,150.00 | ₹19,120.00 | ₹19,130.00 | -0.03% | 1,867 |
| 12:35 | ₹19,125.00 | ₹19,195.00 | ₹19,115.00 | ₹19,180.00 | +0.26% | 5,407 |
| 12:40 | ₹19,180.00 | ₹19,190.00 | ₹19,160.00 | ₹19,185.00 | +0.03% | 1,805 |
| 12:45 | ₹19,210.00 | ₹19,325.00 | ₹19,210.00 | ₹19,260.00 | +0.39% | 11,278 |
| 12:50 | ₹19,260.00 | ₹19,275.00 | ₹19,230.00 | ₹19,255.00 | -0.03% | 2,411 |
| 12:55 | ₹19,260.00 | ₹19,285.00 | ₹19,255.00 | ₹19,280.00 | +0.13% | 1,650 |
| 13:00 | ₹19,280.00 | ₹19,295.00 | ₹19,265.00 | ₹19,290.00 | +0.05% | 1,431 |
| 13:05 | ₹19,290.00 | ₹19,340.00 | ₹19,270.00 | ₹19,325.00 | +0.18% | 3,771 |
| 13:10 | ₹19,325.00 | ₹19,335.00 | ₹19,305.00 | ₹19,320.00 | -0.03% | 1,691 |
| 13:15 | ₹19,320.00 | ₹19,370.00 | ₹19,310.00 | ₹19,360.00 | +0.21% | 5,290 |
| 13:20 | ₹19,360.00 | ₹19,360.00 | ₹19,335.00 | ₹19,350.00 | -0.05% | 1,840 |
| 13:25 | ₹19,355.00 | ₹19,355.00 | ₹19,325.00 | ₹19,330.00 | -0.10% | 1,303 |
| 13:30 | ₹19,330.00 | ₹19,330.00 | ₹19,300.00 | ₹19,310.00 | -0.10% | 1,535 |
| 13:35 | ₹19,300.00 | ₹19,315.00 | ₹19,250.00 | ₹19,265.00 | -0.23% | 2,936 |
| 13:40 | ₹19,270.00 | ₹19,320.00 | ₹19,270.00 | ₹19,300.00 | +0.18% | 3,839 |
| 13:45 | ₹19,300.00 | ₹19,320.00 | ₹19,290.00 | ₹19,300.00 | +0.00% | 1,143 |
| 13:50 | ₹19,300.00 | ₹19,320.00 | ₹19,290.00 | ₹19,300.00 | +0.00% | 952 |
| 13:55 | ₹19,300.00 | ₹19,350.00 | ₹19,290.00 | ₹19,340.00 | +0.21% | 2,780 |
| 14:00 | ₹19,350.00 | ₹19,350.00 | ₹19,300.00 | ₹19,320.00 | -0.10% | 2,868 |
| 14:05 | ₹19,315.00 | ₹19,320.00 | ₹19,270.00 | ₹19,290.00 | -0.16% | 2,536 |
| 14:10 | ₹19,280.00 | ₹19,300.00 | ₹19,280.00 | ₹19,295.00 | +0.03% | 1,513 |
| 14:15 | ₹19,280.00 | ₹19,310.00 | ₹19,280.00 | ₹19,310.00 | +0.08% | 1,364 |
| 14:20 | ₹19,300.00 | ₹19,360.00 | ₹19,290.00 | ₹19,330.00 | +0.10% | 3,501 |
| 14:25 | ₹19,340.00 | ₹19,345.00 | ₹19,325.00 | ₹19,335.00 | +0.03% | 883 |
| 14:30 | ₹19,335.00 | ₹19,335.00 | ₹19,300.00 | ₹19,310.00 | -0.13% | 1,855 |
| 14:35 | ₹19,300.00 | ₹19,335.00 | ₹19,250.00 | ₹19,260.00 | -0.26% | 6,706 |
| 14:40 | ₹19,270.00 | ₹19,310.00 | ₹19,255.00 | ₹19,310.00 | +0.26% | 3,543 |
| 14:45 | ₹19,295.00 | ₹19,340.00 | ₹19,280.00 | ₹19,335.00 | +0.13% | 4,015 |
| 14:50 | ₹19,330.00 | ₹19,345.00 | ₹19,325.00 | ₹19,325.00 | -0.05% | 2,685 |
| 14:55 | ₹19,335.00 | ₹19,345.00 | ₹19,320.00 | ₹19,345.00 | +0.10% | 4,487 |
| 15:00 | ₹19,330.00 | ₹19,340.00 | ₹19,290.00 | ₹19,300.00 | -0.23% | 6,550 |
| 15:05 | ₹19,300.00 | ₹19,300.00 | ₹19,255.00 | ₹19,275.00 | -0.13% | 7,117 |
| 15:10 | ₹19,280.00 | ₹19,290.00 | ₹19,230.00 | ₹19,265.00 | -0.05% | 26,244 |
| 15:15 | ₹19,265.00 | ₹19,265.00 | ₹19,265.00 | ₹19,265.00 | +0.00% | 8 |
| 15:28 | ₹19,265.00 | ₹19,265.00 | ₹19,265.00 | ₹19,265.00 | +0.00% | 213,716 |