Wendt (India) 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.
5 Oct 2026
exchange daily bar: O ₹8,130.00 · H ₹8,255.00 · L ₹8,001.00 · C ₹8,016.5073 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
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹8,130.00 | ₹8,255.00 | ₹8,121.00 | ₹8,208.50 | — | 1,052 |
| 09:20 | ₹8,200.00 | ₹8,221.00 | ₹8,175.00 | ₹8,221.00 | +0.15% | 451 |
| 09:25 | ₹8,200.50 | ₹8,228.00 | ₹8,200.00 | ₹8,218.50 | -0.03% | 401 |
| 09:30 | ₹8,206.00 | ₹8,220.00 | ₹8,195.00 | ₹8,199.50 | -0.23% | 142 |
| 09:35 | ₹8,200.00 | ₹8,200.00 | ₹8,155.50 | ₹8,176.00 | -0.29% | 61 |
| 09:41 | ₹8,150.00 | ₹8,196.50 | ₹8,144.50 | ₹8,196.50 | +0.25% | 90 |
| 09:45 | ₹8,175.00 | ₹8,192.00 | ₹8,175.00 | ₹8,180.00 | -0.20% | 4 |
| 09:50 | ₹8,180.00 | ₹8,180.00 | ₹8,126.00 | ₹8,126.00 | -0.66% | 120 |
| 09:57 | ₹8,141.50 | ₹8,141.50 | ₹8,106.00 | ₹8,121.00 | -0.06% | 73 |
| 10:00 | ₹8,100.00 | ₹8,112.50 | ₹8,095.50 | ₹8,095.50 | -0.31% | 163 |
| 10:05 | ₹8,095.50 | ₹8,114.50 | ₹8,095.50 | ₹8,112.50 | +0.21% | 32 |
| 10:10 | ₹8,140.00 | ₹8,140.00 | ₹8,100.50 | ₹8,101.50 | -0.14% | 145 |
| 10:17 | ₹8,132.50 | ₹8,132.50 | ₹8,132.00 | ₹8,132.00 | +0.38% | 45 |
| 10:20 | ₹8,113.50 | ₹8,113.50 | ₹8,071.50 | ₹8,072.50 | -0.73% | 102 |
| 10:25 | ₹8,070.00 | ₹8,072.50 | ₹8,057.00 | ₹8,069.50 | -0.04% | 38 |
| 10:30 | ₹8,050.00 | ₹8,108.50 | ₹8,050.00 | ₹8,084.00 | +0.18% | 303 |
| 10:35 | ₹8,075.00 | ₹8,087.50 | ₹8,065.00 | ₹8,077.00 | -0.09% | 123 |
| 10:40 | ₹8,062.50 | ₹8,084.00 | ₹8,062.50 | ₹8,083.50 | +0.08% | 21 |
| 10:47 | ₹8,070.00 | ₹8,082.00 | ₹8,065.50 | ₹8,065.50 | -0.22% | 67 |
| 10:50 | ₹8,065.50 | ₹8,079.00 | ₹8,055.00 | ₹8,056.00 | -0.12% | 100 |
| 10:57 | ₹8,056.00 | ₹8,056.00 | ₹8,056.00 | ₹8,056.00 | +0.00% | 3 |
| 11:01 | ₹8,050.00 | ₹8,050.00 | ₹8,050.00 | ₹8,050.00 | -0.07% | 18 |
| 11:05 | ₹8,041.00 | ₹8,060.00 | ₹8,028.50 | ₹8,036.00 | -0.17% | 384 |
| 11:11 | ₹8,044.50 | ₹8,054.50 | ₹8,044.50 | ₹8,054.50 | +0.23% | 80 |
| 11:17 | ₹8,061.50 | ₹8,061.50 | ₹8,058.50 | ₹8,058.50 | +0.05% | 8 |
| 11:20 | ₹8,058.50 | ₹8,071.00 | ₹8,045.50 | ₹8,045.50 | -0.16% | 107 |
| 11:26 | ₹8,052.50 | ₹8,052.50 | ₹8,045.50 | ₹8,045.50 | +0.00% | 9 |
| 11:33 | ₹8,069.00 | ₹8,074.50 | ₹8,058.00 | ₹8,058.00 | +0.16% | 121 |
| 11:35 | ₹8,049.50 | ₹8,067.50 | ₹8,045.50 | ₹8,055.00 | -0.04% | 93 |
| 11:40 | ₹8,061.50 | ₹8,061.50 | ₹8,047.00 | ₹8,051.00 | -0.05% | 51 |
| 11:45 | ₹8,040.00 | ₹8,044.00 | ₹8,027.50 | ₹8,030.00 | -0.26% | 128 |
| 11:52 | ₹8,030.00 | ₹8,030.00 | ₹8,030.00 | ₹8,030.00 | +0.00% | 30 |
| 12:00 | ₹8,038.00 | ₹8,041.00 | ₹8,038.00 | ₹8,041.00 | +0.14% | 11 |
| 12:05 | ₹8,048.00 | ₹8,049.00 | ₹8,020.00 | ₹8,020.00 | -0.26% | 26 |
| 12:10 | ₹8,040.00 | ₹8,040.00 | ₹8,015.50 | ₹8,015.50 | -0.06% | 27 |
| 12:22 | ₹8,025.50 | ₹8,025.50 | ₹8,024.00 | ₹8,024.00 | +0.11% | 31 |
| 12:28 | ₹8,037.00 | ₹8,037.50 | ₹8,037.00 | ₹8,037.50 | +0.17% | 5 |
| 12:30 | ₹8,021.50 | ₹8,035.50 | ₹8,015.50 | ₹8,015.50 | -0.27% | 49 |
| 12:36 | ₹8,029.50 | ₹8,029.50 | ₹8,016.00 | ₹8,016.00 | +0.01% | 10 |
| 12:40 | ₹8,015.00 | ₹8,015.00 | ₹8,015.00 | ₹8,015.00 | -0.01% | 57 |
| 12:45 | ₹8,015.50 | ₹8,028.50 | ₹8,015.50 | ₹8,019.00 | +0.05% | 44 |
| 12:51 | ₹8,029.00 | ₹8,037.50 | ₹8,028.00 | ₹8,028.00 | +0.11% | 21 |
| 12:55 | ₹8,029.00 | ₹8,029.00 | ₹8,020.00 | ₹8,020.00 | -0.10% | 12 |
| 13:01 | ₹8,020.00 | ₹8,020.00 | ₹8,020.00 | ₹8,020.00 | +0.00% | 1 |
| 13:05 | ₹8,029.00 | ₹8,033.50 | ₹8,020.00 | ₹8,020.00 | +0.00% | 26 |
| 13:10 | ₹8,020.00 | ₹8,020.00 | ₹8,020.00 | ₹8,020.00 | +0.00% | 3 |
| 13:15 | ₹8,029.00 | ₹8,029.00 | ₹8,020.50 | ₹8,020.50 | +0.01% | 8 |
| 13:20 | ₹8,037.50 | ₹8,037.50 | ₹8,035.50 | ₹8,036.00 | +0.19% | 27 |
| 13:29 | ₹8,022.00 | ₹8,022.00 | ₹8,020.00 | ₹8,020.00 | -0.20% | 61 |
| 13:32 | ₹8,033.50 | ₹8,033.50 | ₹8,033.50 | ₹8,033.50 | +0.17% | 4 |
| 13:36 | ₹8,021.00 | ₹8,033.00 | ₹8,021.00 | ₹8,033.00 | -0.01% | 5 |
| 13:40 | ₹8,050.00 | ₹8,080.00 | ₹8,040.50 | ₹8,070.00 | +0.46% | 321 |
| 13:45 | ₹8,081.50 | ₹8,099.50 | ₹8,075.50 | ₹8,075.50 | +0.07% | 257 |
| 13:52 | ₹8,075.50 | ₹8,075.50 | ₹8,073.00 | ₹8,073.00 | -0.03% | 9 |
| 13:55 | ₹8,075.50 | ₹8,075.50 | ₹8,063.50 | ₹8,063.50 | -0.12% | 12 |
| 14:04 | ₹8,075.00 | ₹8,075.00 | ₹8,075.00 | ₹8,075.00 | +0.14% | 4 |
| 14:05 | ₹8,066.50 | ₹8,075.00 | ₹8,049.50 | ₹8,049.50 | -0.32% | 97 |
| 14:18 | ₹8,047.00 | ₹8,047.00 | ₹8,047.00 | ₹8,047.00 | -0.03% | 10 |
| 14:21 | ₹8,071.50 | ₹8,073.00 | ₹8,050.50 | ₹8,073.00 | +0.32% | 51 |
| 14:25 | ₹8,068.50 | ₹8,074.00 | ₹8,060.50 | ₹8,074.00 | +0.01% | 5 |
| 14:30 | ₹8,060.50 | ₹8,060.50 | ₹8,055.00 | ₹8,055.00 | -0.24% | 34 |
| 14:35 | ₹8,066.00 | ₹8,066.00 | ₹8,065.00 | ₹8,065.00 | +0.12% | 9 |
| 14:40 | ₹8,059.00 | ₹8,066.00 | ₹8,054.00 | ₹8,055.50 | -0.12% | 14 |
| 14:45 | ₹8,056.50 | ₹8,056.50 | ₹8,050.50 | ₹8,050.50 | -0.06% | 16 |
| 14:51 | ₹8,050.50 | ₹8,050.50 | ₹8,050.50 | ₹8,050.50 | +0.00% | 6 |
| 14:56 | ₹8,060.50 | ₹8,061.00 | ₹8,050.00 | ₹8,050.00 | -0.01% | 32 |
| 15:00 | ₹8,037.00 | ₹8,037.00 | ₹8,033.00 | ₹8,033.00 | -0.21% | 44 |
| 15:05 | ₹8,025.00 | ₹8,037.50 | ₹8,015.00 | ₹8,031.00 | -0.02% | 124 |
| 15:10 | ₹8,048.00 | ₹8,048.00 | ₹8,019.50 | ₹8,033.00 | +0.02% | 151 |
| 15:15 | ₹8,033.00 | ₹8,033.00 | ₹8,001.00 | ₹8,015.00 | -0.22% | 181 |
| 15:22 | ₹8,013.50 | ₹8,013.50 | ₹8,005.00 | ₹8,005.00 | -0.12% | 49 |
| 15:25 | ₹8,005.50 | ₹8,014.50 | ₹8,003.00 | ₹8,013.00 | +0.10% | 277 |
| 15:50 | ₹8,016.50 | ₹8,016.50 | ₹8,016.50 | ₹8,016.50 | +0.04% | 4 |