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.
28 Sep 2026
exchange daily bar: O ₹8,650.00 · H ₹8,650.00 · L ₹8,450.00 · C ₹8,459.0070 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
70 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹8,646.50 | ₹8,646.50 | ₹8,555.00 | ₹8,584.50 | — | 98 |
| 09:20 | ₹8,550.00 | ₹8,575.00 | ₹8,520.00 | ₹8,546.50 | -0.44% | 115 |
| 09:25 | ₹8,562.00 | ₹8,574.50 | ₹8,542.50 | ₹8,542.50 | -0.05% | 195 |
| 09:30 | ₹8,551.50 | ₹8,552.00 | ₹8,515.00 | ₹8,520.00 | -0.26% | 89 |
| 09:35 | ₹8,530.00 | ₹8,550.50 | ₹8,520.00 | ₹8,544.50 | +0.29% | 133 |
| 09:40 | ₹8,531.00 | ₹8,542.50 | ₹8,531.00 | ₹8,542.50 | -0.02% | 19 |
| 09:47 | ₹8,551.50 | ₹8,603.00 | ₹8,551.50 | ₹8,601.00 | +0.68% | 128 |
| 09:51 | ₹8,581.50 | ₹8,608.50 | ₹8,581.00 | ₹8,608.50 | +0.09% | 107 |
| 09:55 | ₹8,600.00 | ₹8,619.50 | ₹8,600.00 | ₹8,611.50 | +0.03% | 34 |
| 10:00 | ₹8,627.50 | ₹8,629.00 | ₹8,600.50 | ₹8,629.00 | +0.20% | 40 |
| 10:06 | ₹8,629.00 | ₹8,629.00 | ₹8,615.00 | ₹8,615.00 | -0.16% | 11 |
| 10:10 | ₹8,621.00 | ₹8,621.00 | ₹8,590.00 | ₹8,617.00 | +0.02% | 51 |
| 10:20 | ₹8,614.50 | ₹8,614.50 | ₹8,521.00 | ₹8,521.00 | -1.11% | 364 |
| 10:25 | ₹8,521.50 | ₹8,544.00 | ₹8,521.50 | ₹8,544.00 | +0.27% | 36 |
| 10:30 | ₹8,547.50 | ₹8,547.50 | ₹8,544.50 | ₹8,546.00 | +0.02% | 19 |
| 10:41 | ₹8,564.50 | ₹8,564.50 | ₹8,548.00 | ₹8,548.00 | +0.02% | 14 |
| 10:47 | ₹8,550.00 | ₹8,550.00 | ₹8,550.00 | ₹8,550.00 | +0.02% | 16 |
| 10:50 | ₹8,550.00 | ₹8,550.00 | ₹8,540.50 | ₹8,547.00 | -0.04% | 34 |
| 10:55 | ₹8,532.00 | ₹8,549.50 | ₹8,532.00 | ₹8,538.50 | -0.10% | 56 |
| 11:00 | ₹8,559.50 | ₹8,559.50 | ₹8,555.50 | ₹8,555.50 | +0.20% | 28 |
| 11:06 | ₹8,554.00 | ₹8,554.00 | ₹8,554.00 | ₹8,554.00 | -0.02% | 1 |
| 11:11 | ₹8,554.00 | ₹8,554.00 | ₹8,551.00 | ₹8,551.00 | -0.04% | 56 |
| 11:16 | ₹8,538.00 | ₹8,545.50 | ₹8,520.50 | ₹8,520.50 | -0.36% | 62 |
| 11:20 | ₹8,525.50 | ₹8,544.50 | ₹8,525.50 | ₹8,544.50 | +0.28% | 11 |
| 11:26 | ₹8,535.00 | ₹8,546.50 | ₹8,535.00 | ₹8,546.50 | +0.02% | 6 |
| 11:30 | ₹8,546.50 | ₹8,551.00 | ₹8,530.00 | ₹8,530.00 | -0.19% | 80 |
| 11:44 | ₹8,531.50 | ₹8,532.00 | ₹8,531.50 | ₹8,532.00 | +0.02% | 4 |
| 11:46 | ₹8,535.00 | ₹8,535.00 | ₹8,531.50 | ₹8,531.50 | -0.01% | 8 |
| 11:51 | ₹8,528.00 | ₹8,528.00 | ₹8,520.00 | ₹8,520.00 | -0.13% | 10 |
| 11:58 | ₹8,520.00 | ₹8,520.00 | ₹8,520.00 | ₹8,520.00 | +0.00% | 11 |
| 12:02 | ₹8,520.00 | ₹8,533.00 | ₹8,520.00 | ₹8,533.00 | +0.15% | 40 |
| 12:05 | ₹8,525.00 | ₹8,525.00 | ₹8,525.00 | ₹8,525.00 | -0.09% | 2 |
| 12:13 | ₹8,526.00 | ₹8,526.00 | ₹8,505.00 | ₹8,515.00 | -0.12% | 130 |
| 12:21 | ₹8,516.00 | ₹8,516.00 | ₹8,514.50 | ₹8,514.50 | -0.01% | 8 |
| 12:25 | ₹8,516.00 | ₹8,516.00 | ₹8,505.00 | ₹8,505.00 | -0.11% | 108 |
| 12:30 | ₹8,509.00 | ₹8,510.00 | ₹8,450.00 | ₹8,459.00 | -0.54% | 459 |
| 12:35 | ₹8,471.00 | ₹8,477.00 | ₹8,464.50 | ₹8,477.00 | +0.21% | 12 |
| 12:40 | ₹8,474.00 | ₹8,479.00 | ₹8,466.50 | ₹8,479.00 | +0.02% | 53 |
| 12:47 | ₹8,484.00 | ₹8,505.00 | ₹8,484.00 | ₹8,486.00 | +0.08% | 181 |
| 12:50 | ₹8,490.00 | ₹8,499.00 | ₹8,490.00 | ₹8,499.00 | +0.15% | 2 |
| 12:55 | ₹8,499.00 | ₹8,499.00 | ₹8,470.50 | ₹8,470.50 | -0.34% | 114 |
| 13:02 | ₹8,489.00 | ₹8,489.00 | ₹8,489.00 | ₹8,489.00 | +0.22% | 5 |
| 13:06 | ₹8,489.00 | ₹8,489.00 | ₹8,472.50 | ₹8,474.00 | -0.18% | 26 |
| 13:10 | ₹8,470.50 | ₹8,474.00 | ₹8,458.00 | ₹8,458.00 | -0.19% | 67 |
| 13:16 | ₹8,460.50 | ₹8,472.50 | ₹8,460.00 | ₹8,460.00 | +0.02% | 28 |
| 13:20 | ₹8,451.00 | ₹8,474.00 | ₹8,451.00 | ₹8,474.00 | +0.17% | 84 |
| 13:25 | ₹8,500.00 | ₹8,505.00 | ₹8,500.00 | ₹8,505.00 | +0.37% | 118 |
| 13:30 | ₹8,505.00 | ₹8,505.00 | ₹8,495.00 | ₹8,495.00 | -0.12% | 3 |
| 13:37 | ₹8,486.00 | ₹8,486.00 | ₹8,486.00 | ₹8,486.00 | -0.11% | 6 |
| 13:40 | ₹8,495.50 | ₹8,495.50 | ₹8,495.50 | ₹8,495.50 | +0.11% | 4 |
| 13:48 | ₹8,495.50 | ₹8,505.00 | ₹8,495.50 | ₹8,505.00 | +0.11% | 31 |
| 13:50 | ₹8,505.00 | ₹8,505.00 | ₹8,505.00 | ₹8,505.00 | +0.00% | 13 |
| 13:56 | ₹8,505.00 | ₹8,513.00 | ₹8,501.00 | ₹8,501.00 | -0.05% | 23 |
| 14:00 | ₹8,496.50 | ₹8,496.50 | ₹8,496.50 | ₹8,496.50 | -0.05% | 10 |
| 14:07 | ₹8,505.00 | ₹8,505.00 | ₹8,505.00 | ₹8,505.00 | +0.10% | 2 |
| 14:10 | ₹8,505.00 | ₹8,505.00 | ₹8,495.50 | ₹8,495.50 | -0.11% | 11 |
| 14:15 | ₹8,495.00 | ₹8,495.00 | ₹8,473.50 | ₹8,473.50 | -0.26% | 47 |
| 14:21 | ₹8,475.00 | ₹8,491.00 | ₹8,473.00 | ₹8,473.00 | -0.01% | 19 |
| 14:25 | ₹8,480.00 | ₹8,480.00 | ₹8,462.00 | ₹8,470.00 | -0.04% | 34 |
| 14:30 | ₹8,470.00 | ₹8,479.50 | ₹8,470.00 | ₹8,470.00 | +0.00% | 3 |
| 14:35 | ₹8,475.00 | ₹8,475.00 | ₹8,450.00 | ₹8,450.00 | -0.24% | 211 |
| 14:40 | ₹8,451.00 | ₹8,470.00 | ₹8,451.00 | ₹8,468.00 | +0.21% | 85 |
| 14:49 | ₹8,471.00 | ₹8,471.00 | ₹8,471.00 | ₹8,471.00 | +0.04% | 12 |
| 14:52 | ₹8,478.50 | ₹8,478.50 | ₹8,465.00 | ₹8,477.50 | +0.08% | 11 |
| 14:57 | ₹8,465.00 | ₹8,479.00 | ₹8,465.00 | ₹8,478.50 | +0.01% | 685 |
| 15:00 | ₹8,477.00 | ₹8,477.00 | ₹8,452.50 | ₹8,474.50 | -0.05% | 112 |
| 15:05 | ₹8,455.50 | ₹8,476.00 | ₹8,453.00 | ₹8,457.00 | -0.21% | 207 |
| 15:15 | ₹8,454.00 | ₹8,467.00 | ₹8,450.00 | ₹8,453.00 | -0.05% | 276 |
| 15:20 | ₹8,465.00 | ₹8,470.50 | ₹8,455.00 | ₹8,470.50 | +0.21% | 116 |
| 15:25 | ₹8,470.00 | ₹8,477.00 | ₹8,450.00 | ₹8,450.00 | -0.24% | 139 |