Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,648.50 -0.56% NIFTY BANK 55,041.60 -0.16% NIFTY IT 27,885.70 -0.89% NIFTY MIDCAP 100 59,460.50 -0.50% NIFTY SMALLCAP 100 19,517.95 +0.36% NIFTY AUTO 25,129.60 -1.61% NIFTY PHARMA 26,448.00 -0.38% NIFTY FMCG 44,837.45 -0.81%
Open as of 12:29 IST · about a minute behind

← TRIDENT

Trident 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 ₹23.21 · H ₹23.29 · L ₹22.96 · C ₹23.02
Open ₹23.13 High ₹23.29 Low ₹22.96 Close ₹23.02 ▼ -0.48% in the session
23.2923.1322.9609:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 23.13 · H 23.29 · L 23.01 · C 23.0709:20 · O 23.07 · H 23.08 · L 22.97 · C 23.0409:25 · O 23.06 · H 23.15 · L 23.04 · C 23.1309:30 · O 23.14 · H 23.15 · L 23.07 · C 23.1309:35 · O 23.13 · H 23.13 · L 23.09 · C 23.1209:40 · O 23.10 · H 23.12 · L 23.01 · C 23.0109:45 · O 23.05 · H 23.06 · L 23.01 · C 23.0309:50 · O 23.03 · H 23.04 · L 23.01 · C 23.0209:55 · O 23.02 · H 23.08 · L 23.00 · C 23.0410:00 · O 23.07 · H 23.08 · L 23.03 · C 23.0610:05 · O 23.05 · H 23.08 · L 23.01 · C 23.0510:10 · O 23.04 · H 23.05 · L 23.02 · C 23.0410:15 · O 23.03 · H 23.05 · L 23.01 · C 23.0310:20 · O 23.02 · H 23.04 · L 22.96 · C 23.0210:25 · O 23.04 · H 23.04 · L 22.97 · C 22.9810:30 · O 22.98 · H 22.99 · L 22.96 · C 22.9910:35 · O 22.99 · H 23.01 · L 22.97 · C 23.0110:40 · O 22.99 · H 23.02 · L 22.98 · C 23.0010:45 · O 23.01 · H 23.03 · L 23.00 · C 23.0210:50 · O 23.00 · H 23.03 · L 22.99 · C 23.0310:55 · O 23.02 · H 23.02 · L 22.98 · C 23.0011:00 · O 23.01 · H 23.02 · L 22.99 · C 23.0011:05 · O 22.99 · H 23.02 · L 22.97 · C 23.0211:10 · O 23.01 · H 23.02 · L 22.98 · C 23.0111:15 · O 22.99 · H 23.03 · L 22.99 · C 23.0111:20 · O 23.00 · H 23.02 · L 23.00 · C 23.0111:25 · O 23.00 · H 23.02 · L 22.99 · C 23.0211:30 · O 23.02 · H 23.03 · L 23.00 · C 23.0211:35 · O 23.01 · H 23.03 · L 23.00 · C 23.0211:40 · O 23.01 · H 23.03 · L 23.00 · C 23.0011:45 · O 23.01 · H 23.01 · L 23.00 · C 23.0011:50 · O 23.01 · H 23.03 · L 23.00 · C 23.0311:55 · O 23.02 · H 23.03 · L 23.00 · C 23.0212:00 · O 23.01 · H 23.03 · L 23.00 · C 23.0312:05 · O 23.00 · H 23.03 · L 23.00 · C 23.0312:10 · O 23.02 · H 23.03 · L 23.00 · C 23.0012:15 · O 23.00 · H 23.02 · L 23.00 · C 23.0112:20 · O 23.01 · H 23.02 · L 23.00 · C 23.0012:25 · O 23.00 · H 23.02 · L 23.00 · C 23.0112:30 · O 23.01 · H 23.02 · L 23.00 · C 23.0012:35 · O 23.01 · H 23.02 · L 23.00 · C 23.0012:40 · O 23.01 · H 23.02 · L 23.00 · C 23.0112:45 · O 23.00 · H 23.02 · L 23.00 · C 23.0112:50 · O 23.01 · H 23.02 · L 23.00 · C 23.0012:55 · O 23.00 · H 23.02 · L 23.00 · C 23.0013:00 · O 23.02 · H 23.02 · L 23.00 · C 23.0113:05 · O 23.00 · H 23.02 · L 23.00 · C 23.0213:10 · O 23.01 · H 23.02 · L 23.01 · C 23.0213:15 · O 23.02 · H 23.02 · L 23.00 · C 23.0213:20 · O 23.01 · H 23.04 · L 23.00 · C 23.0113:25 · O 23.03 · H 23.04 · L 23.01 · C 23.0413:30 · O 23.04 · H 23.04 · L 23.01 · C 23.0113:35 · O 23.03 · H 23.03 · L 23.00 · C 23.0213:40 · O 23.01 · H 23.03 · L 23.01 · C 23.0113:45 · O 23.02 · H 23.03 · L 23.01 · C 23.0113:50 · O 23.01 · H 23.03 · L 23.01 · C 23.0313:55 · O 23.02 · H 23.04 · L 23.01 · C 23.0214:00 · O 23.03 · H 23.04 · L 23.01 · C 23.0314:05 · O 23.04 · H 23.04 · L 23.02 · C 23.0314:10 · O 23.03 · H 23.04 · L 23.01 · C 23.0314:15 · O 23.01 · H 23.03 · L 23.01 · C 23.0314:20 · O 23.03 · H 23.05 · L 23.02 · C 23.0314:25 · O 23.03 · H 23.05 · L 23.02 · C 23.0414:30 · O 23.04 · H 23.04 · L 23.03 · C 23.0314:35 · O 23.02 · H 23.04 · L 23.01 · C 23.0214:40 · O 23.03 · H 23.03 · L 23.01 · C 23.0214:45 · O 23.03 · H 23.04 · L 23.02 · C 23.0314:50 · O 23.04 · H 23.05 · L 23.01 · C 23.0414:55 · O 23.04 · H 23.07 · L 23.02 · C 23.0615:00 · O 23.06 · H 23.07 · L 23.02 · C 23.0415:05 · O 23.02 · H 23.04 · L 23.02 · C 23.0415:10 · O 23.03 · H 23.05 · L 23.01 · C 23.0115:15 · O 23.03 · H 23.04 · L 23.00 · C 23.0415:20 · O 23.03 · H 23.05 · L 23.00 · C 23.0115:25 · O 23.01 · H 23.02 · L 23.00 · C 23.02
23.2923.1322.9609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 23.13 · H 23.29 · L 22.97 · C 23.1309:30 · O 23.14 · H 23.15 · L 23.01 · C 23.0109:45 · O 23.05 · H 23.08 · L 23.00 · C 23.0410:00 · O 23.07 · H 23.08 · L 23.01 · C 23.0410:15 · O 23.03 · H 23.05 · L 22.96 · C 22.9810:30 · O 22.98 · H 23.02 · L 22.96 · C 23.0010:45 · O 23.01 · H 23.03 · L 22.98 · C 23.0011:00 · O 23.01 · H 23.02 · L 22.97 · C 23.0111:15 · O 22.99 · H 23.03 · L 22.99 · C 23.0211:30 · O 23.02 · H 23.03 · L 23.00 · C 23.0011:45 · O 23.01 · H 23.03 · L 23.00 · C 23.0212:00 · O 23.01 · H 23.03 · L 23.00 · C 23.0012:15 · O 23.00 · H 23.02 · L 23.00 · C 23.0112:30 · O 23.01 · H 23.02 · L 23.00 · C 23.0112:45 · O 23.00 · H 23.02 · L 23.00 · C 23.0013:00 · O 23.02 · H 23.02 · L 23.00 · C 23.0213:15 · O 23.02 · H 23.04 · L 23.00 · C 23.0413:30 · O 23.04 · H 23.04 · L 23.00 · C 23.0113:45 · O 23.02 · H 23.04 · L 23.01 · C 23.0214:00 · O 23.03 · H 23.04 · L 23.01 · C 23.0314:15 · O 23.01 · H 23.05 · L 23.01 · C 23.0414:30 · O 23.04 · H 23.04 · L 23.01 · C 23.0214:45 · O 23.03 · H 23.07 · L 23.01 · C 23.0615:00 · O 23.06 · H 23.07 · L 23.01 · C 23.0115:15 · O 23.03 · H 23.05 · L 23.00 · C 23.02

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 ₹23.13 ₹23.29 ₹23.01 ₹23.07 — 215,679
09:20 ₹23.07 ₹23.08 ₹22.97 ₹23.04 -0.13% 429,297
09:25 ₹23.06 ₹23.15 ₹23.04 ₹23.13 +0.39% 102,863
09:30 ₹23.14 ₹23.15 ₹23.07 ₹23.13 +0.00% 55,828
09:35 ₹23.13 ₹23.13 ₹23.09 ₹23.12 -0.04% 54,193
09:40 ₹23.10 ₹23.12 ₹23.01 ₹23.01 -0.48% 46,531
09:45 ₹23.05 ₹23.06 ₹23.01 ₹23.03 +0.09% 35,420
09:50 ₹23.03 ₹23.04 ₹23.01 ₹23.02 -0.04% 46,963
09:55 ₹23.02 ₹23.08 ₹23.00 ₹23.04 +0.09% 52,117
10:00 ₹23.07 ₹23.08 ₹23.03 ₹23.06 +0.09% 12,996
10:05 ₹23.05 ₹23.08 ₹23.01 ₹23.05 -0.04% 62,222
10:10 ₹23.04 ₹23.05 ₹23.02 ₹23.04 -0.04% 15,528
10:15 ₹23.03 ₹23.05 ₹23.01 ₹23.03 -0.04% 48,863
10:20 ₹23.02 ₹23.04 ₹22.96 ₹23.02 -0.04% 374,397
10:25 ₹23.04 ₹23.04 ₹22.97 ₹22.98 -0.17% 33,171
10:30 ₹22.98 ₹22.99 ₹22.96 ₹22.99 +0.04% 33,141
10:35 ₹22.99 ₹23.01 ₹22.97 ₹23.01 +0.09% 31,135
10:40 ₹22.99 ₹23.02 ₹22.98 ₹23.00 -0.04% 30,411
10:45 ₹23.01 ₹23.03 ₹23.00 ₹23.02 +0.09% 13,227
10:50 ₹23.00 ₹23.03 ₹22.99 ₹23.03 +0.04% 7,810
10:55 ₹23.02 ₹23.02 ₹22.98 ₹23.00 -0.13% 65,686
11:00 ₹23.01 ₹23.02 ₹22.99 ₹23.00 +0.00% 19,828
11:05 ₹22.99 ₹23.02 ₹22.97 ₹23.02 +0.09% 58,646
11:10 ₹23.01 ₹23.02 ₹22.98 ₹23.01 -0.04% 12,061
11:15 ₹22.99 ₹23.03 ₹22.99 ₹23.01 +0.00% 13,943
11:20 ₹23.00 ₹23.02 ₹23.00 ₹23.01 +0.00% 16,904
11:25 ₹23.00 ₹23.02 ₹22.99 ₹23.02 +0.04% 7,864
11:30 ₹23.02 ₹23.03 ₹23.00 ₹23.02 +0.00% 8,817
11:35 ₹23.01 ₹23.03 ₹23.00 ₹23.02 +0.00% 36,436
11:40 ₹23.01 ₹23.03 ₹23.00 ₹23.00 -0.09% 127,042
11:45 ₹23.01 ₹23.01 ₹23.00 ₹23.00 +0.00% 5,136
11:50 ₹23.01 ₹23.03 ₹23.00 ₹23.03 +0.13% 25,755
11:55 ₹23.02 ₹23.03 ₹23.00 ₹23.02 -0.04% 22,167
12:00 ₹23.01 ₹23.03 ₹23.00 ₹23.03 +0.04% 16,770
12:05 ₹23.00 ₹23.03 ₹23.00 ₹23.03 +0.00% 18,801
12:10 ₹23.02 ₹23.03 ₹23.00 ₹23.00 -0.13% 12,010
12:15 ₹23.00 ₹23.02 ₹23.00 ₹23.01 +0.04% 18,787
12:20 ₹23.01 ₹23.02 ₹23.00 ₹23.00 -0.04% 11,314
12:25 ₹23.00 ₹23.02 ₹23.00 ₹23.01 +0.04% 12,280
12:30 ₹23.01 ₹23.02 ₹23.00 ₹23.00 -0.04% 17,498
12:35 ₹23.01 ₹23.02 ₹23.00 ₹23.00 +0.00% 19,766
12:40 ₹23.01 ₹23.02 ₹23.00 ₹23.01 +0.04% 11,379
12:45 ₹23.00 ₹23.02 ₹23.00 ₹23.01 +0.00% 10,409
12:50 ₹23.01 ₹23.02 ₹23.00 ₹23.00 -0.04% 11,463
12:55 ₹23.00 ₹23.02 ₹23.00 ₹23.00 +0.00% 33,435
13:00 ₹23.02 ₹23.02 ₹23.00 ₹23.01 +0.04% 23,720
13:05 ₹23.00 ₹23.02 ₹23.00 ₹23.02 +0.04% 4,296
13:10 ₹23.01 ₹23.02 ₹23.01 ₹23.02 +0.00% 7,608
13:15 ₹23.02 ₹23.02 ₹23.00 ₹23.02 +0.00% 26,801
13:20 ₹23.01 ₹23.04 ₹23.00 ₹23.01 -0.04% 28,846
13:25 ₹23.03 ₹23.04 ₹23.01 ₹23.04 +0.13% 7,735
13:30 ₹23.04 ₹23.04 ₹23.01 ₹23.01 -0.13% 8,250
13:35 ₹23.03 ₹23.03 ₹23.00 ₹23.02 +0.04% 43,191
13:40 ₹23.01 ₹23.03 ₹23.01 ₹23.01 -0.04% 12,616
13:45 ₹23.02 ₹23.03 ₹23.01 ₹23.01 +0.00% 8,493
13:50 ₹23.01 ₹23.03 ₹23.01 ₹23.03 +0.09% 8,861
13:55 ₹23.02 ₹23.04 ₹23.01 ₹23.02 -0.04% 32,942
14:00 ₹23.03 ₹23.04 ₹23.01 ₹23.03 +0.04% 11,650
14:05 ₹23.04 ₹23.04 ₹23.02 ₹23.03 +0.00% 29,821
14:10 ₹23.03 ₹23.04 ₹23.01 ₹23.03 +0.00% 19,165
14:15 ₹23.01 ₹23.03 ₹23.01 ₹23.03 +0.00% 10,523
14:20 ₹23.03 ₹23.05 ₹23.02 ₹23.03 +0.00% 20,679
14:25 ₹23.03 ₹23.05 ₹23.02 ₹23.04 +0.04% 9,374
14:30 ₹23.04 ₹23.04 ₹23.03 ₹23.03 -0.04% 13,422
14:35 ₹23.02 ₹23.04 ₹23.01 ₹23.02 -0.04% 11,776
14:40 ₹23.03 ₹23.03 ₹23.01 ₹23.02 +0.00% 22,103
14:45 ₹23.03 ₹23.04 ₹23.02 ₹23.03 +0.04% 34,891
14:50 ₹23.04 ₹23.05 ₹23.01 ₹23.04 +0.04% 81,308
14:55 ₹23.04 ₹23.07 ₹23.02 ₹23.06 +0.09% 119,758
15:00 ₹23.06 ₹23.07 ₹23.02 ₹23.04 -0.09% 54,006
15:05 ₹23.02 ₹23.04 ₹23.02 ₹23.04 +0.00% 18,991
15:10 ₹23.03 ₹23.05 ₹23.01 ₹23.01 -0.13% 120,317
15:15 ₹23.03 ₹23.04 ₹23.00 ₹23.04 +0.13% 25,841
15:20 ₹23.03 ₹23.05 ₹23.00 ₹23.01 -0.13% 73,304
15:25 ₹23.01 ₹23.02 ₹23.00 ₹23.02 +0.04% 100,934