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 · 2 min behind

← SUDARSCHEM

Sudarshan Chemical Industries Limited · 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 ₹1,263.50 · H ₹1,274.90 · L ₹1,249.50 · C ₹1,257.90
Open ₹1,263.50 High ₹1,274.30 Low ₹1,249.50 Close ₹1,258.80 ▼ -0.37% in the session
1,2741,2621,25009:1510:0012:0013:0014:0015:0015:3009:15 · O 1,264 · H 1,269 · L 1,250 · C 1,26909:20 · O 1,268 · H 1,274 · L 1,263 · C 1,27209:25 · O 1,269 · H 1,270 · L 1,266 · C 1,26809:30 · O 1,265 · H 1,266 · L 1,259 · C 1,26609:35 · O 1,266 · H 1,269 · L 1,266 · C 1,26809:40 · O 1,268 · H 1,272 · L 1,268 · C 1,27209:45 · O 1,272 · H 1,272 · L 1,268 · C 1,27209:50 · O 1,272 · H 1,272 · L 1,263 · C 1,26309:55 · O 1,263 · H 1,266 · L 1,263 · C 1,26610:00 · O 1,265 · H 1,266 · L 1,265 · C 1,26510:05 · O 1,266 · H 1,267 · L 1,264 · C 1,26410:10 · O 1,265 · H 1,269 · L 1,263 · C 1,26410:15 · O 1,264 · H 1,266 · L 1,264 · C 1,26510:20 · O 1,265 · H 1,265 · L 1,265 · C 1,26510:25 · O 1,265 · H 1,265 · L 1,263 · C 1,26310:30 · O 1,264 · H 1,268 · L 1,263 · C 1,26810:35 · O 1,268 · H 1,268 · L 1,266 · C 1,26710:40 · O 1,267 · H 1,270 · L 1,267 · C 1,27010:45 · O 1,270 · H 1,271 · L 1,268 · C 1,26910:51 · O 1,269 · H 1,269 · L 1,268 · C 1,26810:55 · O 1,268 · H 1,270 · L 1,268 · C 1,27011:01 · O 1,270 · H 1,273 · L 1,270 · C 1,27211:05 · O 1,272 · H 1,272 · L 1,268 · C 1,27211:10 · O 1,272 · H 1,273 · L 1,271 · C 1,27111:15 · O 1,271 · H 1,272 · L 1,271 · C 1,27111:20 · O 1,272 · H 1,273 · L 1,271 · C 1,27311:25 · O 1,272 · H 1,272 · L 1,270 · C 1,27211:30 · O 1,272 · H 1,272 · L 1,269 · C 1,27011:35 · O 1,270 · H 1,270 · L 1,269 · C 1,26911:40 · O 1,270 · H 1,270 · L 1,267 · C 1,26811:45 · O 1,269 · H 1,269 · L 1,268 · C 1,26811:50 · O 1,268 · H 1,269 · L 1,268 · C 1,26911:55 · O 1,269 · H 1,269 · L 1,269 · C 1,26912:00 · O 1,269 · H 1,271 · L 1,268 · C 1,27112:05 · O 1,271 · H 1,271 · L 1,268 · C 1,27012:10 · O 1,269 · H 1,270 · L 1,268 · C 1,26812:15 · O 1,269 · H 1,270 · L 1,269 · C 1,26912:20 · O 1,269 · H 1,270 · L 1,269 · C 1,26912:25 · O 1,269 · H 1,271 · L 1,269 · C 1,27012:30 · O 1,270 · H 1,272 · L 1,270 · C 1,27012:35 · O 1,271 · H 1,271 · L 1,265 · C 1,26712:40 · O 1,267 · H 1,270 · L 1,267 · C 1,26712:45 · O 1,267 · H 1,269 · L 1,267 · C 1,26712:50 · O 1,267 · H 1,269 · L 1,267 · C 1,26812:55 · O 1,268 · H 1,269 · L 1,268 · C 1,26913:00 · O 1,269 · H 1,270 · L 1,265 · C 1,26513:05 · O 1,265 · H 1,265 · L 1,263 · C 1,26413:10 · O 1,264 · H 1,265 · L 1,264 · C 1,26413:15 · O 1,264 · H 1,265 · L 1,264 · C 1,26413:20 · O 1,264 · H 1,264 · L 1,263 · C 1,26413:25 · O 1,263 · H 1,264 · L 1,261 · C 1,26113:30 · O 1,261 · H 1,263 · L 1,261 · C 1,26213:35 · O 1,262 · H 1,262 · L 1,253 · C 1,25613:40 · O 1,250 · H 1,254 · L 1,250 · C 1,25313:46 · O 1,253 · H 1,254 · L 1,252 · C 1,25413:50 · O 1,254 · H 1,255 · L 1,254 · C 1,25413:55 · O 1,254 · H 1,256 · L 1,253 · C 1,25414:00 · O 1,255 · H 1,257 · L 1,255 · C 1,25714:06 · O 1,258 · H 1,258 · L 1,256 · C 1,25614:10 · O 1,256 · H 1,256 · L 1,256 · C 1,25614:15 · O 1,256 · H 1,258 · L 1,256 · C 1,25614:20 · O 1,256 · H 1,256 · L 1,256 · C 1,25614:25 · O 1,256 · H 1,256 · L 1,255 · C 1,25514:30 · O 1,255 · H 1,256 · L 1,255 · C 1,25514:35 · O 1,255 · H 1,255 · L 1,253 · C 1,25414:40 · O 1,253 · H 1,254 · L 1,253 · C 1,25314:45 · O 1,253 · H 1,257 · L 1,253 · C 1,25614:50 · O 1,256 · H 1,256 · L 1,254 · C 1,25514:55 · O 1,255 · H 1,257 · L 1,255 · C 1,25515:00 · O 1,256 · H 1,256 · L 1,254 · C 1,25615:05 · O 1,256 · H 1,260 · L 1,256 · C 1,26015:10 · O 1,259 · H 1,261 · L 1,258 · C 1,26015:15 · O 1,260 · H 1,262 · L 1,258 · C 1,26115:20 · O 1,259 · H 1,259 · L 1,257 · C 1,25815:25 · O 1,258 · H 1,268 · L 1,253 · C 1,25915:30 · O 1,259 · H 1,259 · L 1,259 · C 1,259
1,2741,2621,25009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,264 · H 1,274 · L 1,250 · C 1,26809:30 · O 1,265 · H 1,272 · L 1,259 · C 1,27209:45 · O 1,272 · H 1,272 · L 1,263 · C 1,26610:00 · O 1,265 · H 1,269 · L 1,263 · C 1,26410:15 · O 1,264 · H 1,266 · L 1,263 · C 1,26310:30 · O 1,264 · H 1,270 · L 1,263 · C 1,27010:45 · O 1,270 · H 1,271 · L 1,268 · C 1,27011:00 · O 1,270 · H 1,273 · L 1,268 · C 1,27111:15 · O 1,271 · H 1,273 · L 1,270 · C 1,27211:30 · O 1,272 · H 1,272 · L 1,267 · C 1,26811:45 · O 1,269 · H 1,269 · L 1,268 · C 1,26912:00 · O 1,269 · H 1,271 · L 1,268 · C 1,26812:15 · O 1,269 · H 1,271 · L 1,269 · C 1,27012:30 · O 1,270 · H 1,272 · L 1,265 · C 1,26712:45 · O 1,267 · H 1,269 · L 1,267 · C 1,26913:00 · O 1,269 · H 1,270 · L 1,263 · C 1,26413:15 · O 1,264 · H 1,265 · L 1,261 · C 1,26113:30 · O 1,261 · H 1,263 · L 1,250 · C 1,25313:45 · O 1,253 · H 1,256 · L 1,252 · C 1,25414:00 · O 1,255 · H 1,258 · L 1,255 · C 1,25614:15 · O 1,256 · H 1,258 · L 1,255 · C 1,25514:30 · O 1,255 · H 1,256 · L 1,253 · C 1,25314:45 · O 1,253 · H 1,257 · L 1,253 · C 1,25515:00 · O 1,256 · H 1,261 · L 1,254 · C 1,26015:15 · O 1,260 · H 1,268 · L 1,253 · C 1,25915:30 · O 1,259 · H 1,259 · L 1,259 · C 1,259

76 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,263.50 ₹1,269.00 ₹1,250.30 ₹1,269.00 — 10,561
09:20 ₹1,268.10 ₹1,274.30 ₹1,263.00 ₹1,271.70 +0.21% 5,909
09:25 ₹1,269.40 ₹1,270.40 ₹1,266.40 ₹1,267.80 -0.31% 1,310
09:30 ₹1,265.40 ₹1,266.20 ₹1,259.20 ₹1,266.20 -0.13% 3,500
09:35 ₹1,265.60 ₹1,269.10 ₹1,265.60 ₹1,267.80 +0.13% 3,952
09:40 ₹1,267.80 ₹1,271.70 ₹1,267.80 ₹1,271.70 +0.31% 2,064
09:45 ₹1,271.90 ₹1,272.40 ₹1,268.20 ₹1,272.00 +0.02% 3,325
09:50 ₹1,272.10 ₹1,272.10 ₹1,263.30 ₹1,263.30 -0.68% 1,962
09:55 ₹1,263.30 ₹1,266.00 ₹1,263.30 ₹1,266.00 +0.21% 531
10:00 ₹1,265.10 ₹1,266.20 ₹1,264.90 ₹1,264.90 -0.09% 2,202
10:05 ₹1,265.70 ₹1,267.10 ₹1,264.10 ₹1,264.20 -0.06% 771
10:10 ₹1,265.00 ₹1,269.00 ₹1,263.10 ₹1,263.50 -0.06% 2,956
10:15 ₹1,263.80 ₹1,266.00 ₹1,263.80 ₹1,264.70 +0.09% 2,994
10:20 ₹1,264.70 ₹1,265.00 ₹1,264.50 ₹1,265.00 +0.02% 591
10:25 ₹1,265.00 ₹1,265.00 ₹1,263.00 ₹1,263.00 -0.16% 547
10:30 ₹1,263.60 ₹1,268.30 ₹1,263.40 ₹1,267.60 +0.36% 644
10:35 ₹1,267.60 ₹1,268.00 ₹1,265.90 ₹1,267.20 -0.03% 1,882
10:40 ₹1,266.50 ₹1,270.00 ₹1,266.50 ₹1,270.00 +0.22% 869
10:45 ₹1,270.00 ₹1,270.80 ₹1,268.10 ₹1,268.90 -0.09% 975
10:51 ₹1,268.90 ₹1,269.20 ₹1,268.40 ₹1,268.40 -0.04% 84
10:55 ₹1,268.40 ₹1,269.50 ₹1,268.00 ₹1,269.50 +0.09% 411
11:01 ₹1,269.80 ₹1,272.70 ₹1,269.80 ₹1,272.00 +0.20% 800
11:05 ₹1,272.00 ₹1,272.00 ₹1,268.10 ₹1,271.60 -0.03% 1,484
11:10 ₹1,271.70 ₹1,272.50 ₹1,270.50 ₹1,271.30 -0.02% 798
11:15 ₹1,271.30 ₹1,271.70 ₹1,270.70 ₹1,270.80 -0.04% 408
11:20 ₹1,271.60 ₹1,272.50 ₹1,270.80 ₹1,272.50 +0.13% 511
11:25 ₹1,271.70 ₹1,272.40 ₹1,270.10 ₹1,272.40 -0.01% 902
11:30 ₹1,271.60 ₹1,271.60 ₹1,268.50 ₹1,270.00 -0.19% 1,020
11:35 ₹1,270.00 ₹1,270.00 ₹1,268.90 ₹1,269.30 -0.06% 685
11:40 ₹1,269.70 ₹1,269.70 ₹1,267.20 ₹1,268.30 -0.08% 432
11:45 ₹1,268.80 ₹1,268.90 ₹1,268.00 ₹1,268.10 -0.02% 493
11:50 ₹1,268.10 ₹1,269.20 ₹1,268.00 ₹1,269.00 +0.07% 507
11:55 ₹1,269.00 ₹1,269.20 ₹1,268.60 ₹1,268.70 -0.02% 142
12:00 ₹1,268.60 ₹1,271.00 ₹1,268.00 ₹1,270.50 +0.14% 910
12:05 ₹1,270.50 ₹1,271.30 ₹1,268.00 ₹1,269.70 -0.06% 1,307
12:10 ₹1,269.30 ₹1,270.20 ₹1,268.20 ₹1,268.20 -0.12% 415
12:15 ₹1,268.60 ₹1,269.60 ₹1,268.60 ₹1,269.00 +0.06% 74
12:20 ₹1,268.60 ₹1,269.90 ₹1,268.60 ₹1,269.10 +0.01% 321
12:25 ₹1,269.00 ₹1,271.30 ₹1,269.00 ₹1,270.30 +0.09% 560
12:30 ₹1,269.70 ₹1,271.50 ₹1,269.50 ₹1,270.20 -0.01% 1,269
12:35 ₹1,270.60 ₹1,270.60 ₹1,265.00 ₹1,266.80 -0.27% 4,495
12:40 ₹1,267.00 ₹1,269.50 ₹1,266.50 ₹1,266.80 +0.00% 1,033
12:45 ₹1,266.80 ₹1,269.20 ₹1,266.80 ₹1,266.90 +0.01% 873
12:50 ₹1,267.20 ₹1,268.50 ₹1,267.20 ₹1,267.90 +0.08% 73
12:55 ₹1,268.40 ₹1,269.20 ₹1,268.20 ₹1,269.20 +0.10% 115
13:00 ₹1,268.60 ₹1,269.60 ₹1,264.70 ₹1,264.70 -0.35% 1,078
13:05 ₹1,264.70 ₹1,264.80 ₹1,263.20 ₹1,264.10 -0.05% 252
13:10 ₹1,264.10 ₹1,265.30 ₹1,264.00 ₹1,264.00 -0.01% 664
13:15 ₹1,263.80 ₹1,264.70 ₹1,263.80 ₹1,263.80 -0.02% 340
13:20 ₹1,264.10 ₹1,264.10 ₹1,263.20 ₹1,263.80 +0.00% 367
13:25 ₹1,263.20 ₹1,263.70 ₹1,261.00 ₹1,261.00 -0.22% 1,474
13:30 ₹1,261.00 ₹1,262.80 ₹1,261.00 ₹1,261.70 +0.06% 431
13:35 ₹1,261.60 ₹1,262.10 ₹1,252.90 ₹1,256.10 -0.44% 22,077
13:40 ₹1,250.30 ₹1,253.70 ₹1,249.50 ₹1,253.00 -0.25% 14,944
13:46 ₹1,252.50 ₹1,254.00 ₹1,252.00 ₹1,254.00 +0.08% 906
13:50 ₹1,253.90 ₹1,255.20 ₹1,253.50 ₹1,254.00 +0.00% 480
13:55 ₹1,254.00 ₹1,255.80 ₹1,253.20 ₹1,254.40 +0.03% 482
14:00 ₹1,254.50 ₹1,257.30 ₹1,254.50 ₹1,257.10 +0.22% 792
14:06 ₹1,257.60 ₹1,257.60 ₹1,255.50 ₹1,255.50 -0.13% 970
14:10 ₹1,256.20 ₹1,256.40 ₹1,255.60 ₹1,255.70 +0.02% 56
14:15 ₹1,256.00 ₹1,257.90 ₹1,255.80 ₹1,256.00 +0.02% 1,291
14:20 ₹1,256.00 ₹1,256.00 ₹1,255.70 ₹1,256.00 +0.00% 219
14:25 ₹1,256.00 ₹1,256.00 ₹1,254.50 ₹1,254.50 -0.12% 1,261
14:30 ₹1,254.50 ₹1,255.50 ₹1,254.50 ₹1,254.50 +0.00% 360
14:35 ₹1,254.50 ₹1,254.50 ₹1,252.70 ₹1,253.60 -0.07% 782
14:40 ₹1,253.20 ₹1,253.90 ₹1,253.20 ₹1,253.20 -0.03% 245
14:45 ₹1,253.20 ₹1,257.20 ₹1,253.20 ₹1,255.80 +0.21% 1,371
14:50 ₹1,255.80 ₹1,255.80 ₹1,254.20 ₹1,254.70 -0.09% 684
14:55 ₹1,254.70 ₹1,257.00 ₹1,254.70 ₹1,255.20 +0.04% 2,124
15:00 ₹1,255.70 ₹1,256.20 ₹1,254.40 ₹1,255.60 +0.03% 4,658
15:05 ₹1,255.70 ₹1,259.70 ₹1,255.70 ₹1,259.70 +0.33% 3,815
15:10 ₹1,259.20 ₹1,260.90 ₹1,258.10 ₹1,260.10 +0.03% 3,029
15:15 ₹1,260.20 ₹1,262.30 ₹1,258.30 ₹1,260.70 +0.05% 1,941
15:20 ₹1,258.60 ₹1,258.60 ₹1,257.40 ₹1,258.30 -0.19% 2,008
15:25 ₹1,258.30 ₹1,268.00 ₹1,252.90 ₹1,258.80 +0.04% 5,517
15:30 ₹1,258.80 ₹1,258.80 ₹1,258.80 ₹1,258.80 +0.00% 1