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.
29 Sep 2026
exchange daily bar: O ₹8,490.50 · H ₹8,651.00 · L ₹8,340.00 · C ₹8,395.0074 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 | ₹8,450.00 | ₹8,452.50 | ₹8,355.00 | ₹8,452.50 | — | 397 |
| 09:20 | ₹8,409.00 | ₹8,409.00 | ₹8,361.00 | ₹8,384.00 | -0.81% | 202 |
| 09:25 | ₹8,377.00 | ₹8,449.50 | ₹8,377.00 | ₹8,412.00 | +0.33% | 301 |
| 09:30 | ₹8,411.50 | ₹8,411.50 | ₹8,386.00 | ₹8,386.50 | -0.30% | 73 |
| 09:35 | ₹8,386.00 | ₹8,403.50 | ₹8,370.00 | ₹8,370.00 | -0.20% | 128 |
| 09:40 | ₹8,370.00 | ₹8,418.50 | ₹8,370.00 | ₹8,403.00 | +0.39% | 48 |
| 09:45 | ₹8,403.00 | ₹8,416.00 | ₹8,386.00 | ₹8,386.00 | -0.20% | 59 |
| 09:50 | ₹8,386.00 | ₹8,386.00 | ₹8,380.50 | ₹8,380.50 | -0.07% | 6 |
| 09:55 | ₹8,399.50 | ₹8,422.50 | ₹8,399.50 | ₹8,406.00 | +0.30% | 43 |
| 10:01 | ₹8,406.00 | ₹8,406.00 | ₹8,406.00 | ₹8,406.00 | +0.00% | 8 |
| 10:08 | ₹8,406.00 | ₹8,406.00 | ₹8,406.00 | ₹8,406.00 | +0.00% | 2 |
| 10:10 | ₹8,390.00 | ₹8,390.00 | ₹8,388.50 | ₹8,390.00 | -0.19% | 9 |
| 10:15 | ₹8,390.00 | ₹8,399.50 | ₹8,388.50 | ₹8,388.50 | -0.02% | 78 |
| 10:20 | ₹8,389.00 | ₹8,400.00 | ₹8,355.00 | ₹8,377.50 | -0.13% | 172 |
| 10:25 | ₹8,383.00 | ₹8,391.50 | ₹8,383.00 | ₹8,391.50 | +0.17% | 6 |
| 10:34 | ₹8,376.00 | ₹8,376.00 | ₹8,376.00 | ₹8,376.00 | -0.18% | 19 |
| 10:39 | ₹8,355.00 | ₹8,355.00 | ₹8,355.00 | ₹8,355.00 | -0.25% | 100 |
| 10:40 | ₹8,350.00 | ₹8,380.50 | ₹8,350.00 | ₹8,371.50 | +0.20% | 448 |
| 10:46 | ₹8,371.50 | ₹8,371.50 | ₹8,360.50 | ₹8,360.50 | -0.13% | 443 |
| 10:50 | ₹8,360.50 | ₹8,360.50 | ₹8,340.00 | ₹8,345.00 | -0.19% | 70 |
| 10:55 | ₹8,340.00 | ₹8,400.00 | ₹8,340.00 | ₹8,375.50 | +0.37% | 371 |
| 11:00 | ₹8,386.00 | ₹8,396.00 | ₹8,377.00 | ₹8,377.00 | +0.02% | 46 |
| 11:07 | ₹8,389.00 | ₹8,389.00 | ₹8,382.00 | ₹8,382.00 | +0.06% | 2 |
| 11:10 | ₹8,399.00 | ₹8,422.50 | ₹8,399.00 | ₹8,422.50 | +0.48% | 63 |
| 11:15 | ₹8,434.00 | ₹8,452.50 | ₹8,434.00 | ₹8,452.50 | +0.36% | 64 |
| 11:22 | ₹8,441.00 | ₹8,459.50 | ₹8,441.00 | ₹8,448.00 | -0.05% | 34 |
| 11:25 | ₹8,455.00 | ₹8,514.00 | ₹8,455.00 | ₹8,495.00 | +0.56% | 322 |
| 11:33 | ₹8,510.00 | ₹8,510.00 | ₹8,510.00 | ₹8,510.00 | +0.18% | 1 |
| 11:35 | ₹8,510.00 | ₹8,510.00 | ₹8,488.00 | ₹8,488.00 | -0.26% | 133 |
| 11:43 | ₹8,535.00 | ₹8,540.00 | ₹8,535.00 | ₹8,540.00 | +0.61% | 69 |
| 11:45 | ₹8,540.00 | ₹8,579.50 | ₹8,540.00 | ₹8,579.00 | +0.46% | 69 |
| 11:50 | ₹8,579.00 | ₹8,631.50 | ₹8,566.50 | ₹8,631.00 | +0.61% | 154 |
| 11:55 | ₹8,631.00 | ₹8,651.00 | ₹8,631.00 | ₹8,635.00 | +0.05% | 328 |
| 12:00 | ₹8,634.50 | ₹8,634.50 | ₹8,608.50 | ₹8,609.00 | -0.30% | 52 |
| 12:05 | ₹8,620.50 | ₹8,649.00 | ₹8,618.00 | ₹8,645.00 | +0.42% | 124 |
| 12:11 | ₹8,630.00 | ₹8,635.50 | ₹8,618.00 | ₹8,631.00 | -0.16% | 43 |
| 12:15 | ₹8,619.00 | ₹8,619.00 | ₹8,605.50 | ₹8,606.50 | -0.28% | 27 |
| 12:22 | ₹8,600.00 | ₹8,600.00 | ₹8,600.00 | ₹8,600.00 | -0.08% | 17 |
| 12:25 | ₹8,590.00 | ₹8,628.50 | ₹8,580.50 | ₹8,597.00 | -0.03% | 85 |
| 12:31 | ₹8,588.00 | ₹8,590.00 | ₹8,580.00 | ₹8,580.00 | -0.20% | 20 |
| 12:35 | ₹8,581.00 | ₹8,600.00 | ₹8,581.00 | ₹8,600.00 | +0.23% | 128 |
| 12:40 | ₹8,596.50 | ₹8,617.00 | ₹8,596.50 | ₹8,600.00 | +0.00% | 14 |
| 12:45 | ₹8,602.00 | ₹8,602.00 | ₹8,601.50 | ₹8,601.50 | +0.02% | 13 |
| 12:50 | ₹8,598.50 | ₹8,601.50 | ₹8,580.00 | ₹8,600.00 | -0.02% | 118 |
| 12:56 | ₹8,600.00 | ₹8,601.50 | ₹8,600.00 | ₹8,600.00 | +0.00% | 102 |
| 13:00 | ₹8,600.00 | ₹8,600.00 | ₹8,587.00 | ₹8,587.00 | -0.15% | 137 |
| 13:09 | ₹8,570.00 | ₹8,570.00 | ₹8,570.00 | ₹8,570.00 | -0.20% | 1 |
| 13:11 | ₹8,565.00 | ₹8,574.00 | ₹8,565.00 | ₹8,574.00 | +0.05% | 3 |
| 13:16 | ₹8,565.00 | ₹8,565.00 | ₹8,563.50 | ₹8,563.50 | -0.12% | 103 |
| 13:20 | ₹8,564.00 | ₹8,564.00 | ₹8,540.00 | ₹8,540.00 | -0.27% | 20 |
| 13:29 | ₹8,540.00 | ₹8,540.00 | ₹8,540.00 | ₹8,540.00 | +0.00% | 3 |
| 13:32 | ₹8,501.00 | ₹8,530.50 | ₹8,501.00 | ₹8,520.00 | -0.23% | 84 |
| 13:39 | ₹8,549.50 | ₹8,549.50 | ₹8,549.50 | ₹8,549.50 | +0.35% | 50 |
| 13:48 | ₹8,540.00 | ₹8,540.00 | ₹8,540.00 | ₹8,540.00 | -0.11% | 2 |
| 13:51 | ₹8,559.00 | ₹8,560.50 | ₹8,559.00 | ₹8,560.50 | +0.24% | 62 |
| 13:57 | ₹8,579.00 | ₹8,579.00 | ₹8,577.50 | ₹8,577.50 | +0.20% | 12 |
| 14:01 | ₹8,559.00 | ₹8,559.00 | ₹8,546.00 | ₹8,550.00 | -0.32% | 56 |
| 14:06 | ₹8,552.00 | ₹8,554.50 | ₹8,538.00 | ₹8,554.50 | +0.05% | 5 |
| 14:11 | ₹8,554.50 | ₹8,554.50 | ₹8,554.50 | ₹8,554.50 | +0.00% | 10 |
| 14:17 | ₹8,562.00 | ₹8,578.50 | ₹8,546.00 | ₹8,546.00 | -0.10% | 24 |
| 14:21 | ₹8,541.00 | ₹8,541.00 | ₹8,512.00 | ₹8,512.00 | -0.40% | 42 |
| 14:27 | ₹8,461.50 | ₹8,461.50 | ₹8,400.00 | ₹8,437.50 | -0.88% | 2,027 |
| 14:30 | ₹8,437.00 | ₹8,444.50 | ₹8,409.00 | ₹8,409.00 | -0.34% | 77 |
| 14:35 | ₹8,421.50 | ₹8,426.00 | ₹8,411.50 | ₹8,422.50 | +0.16% | 34 |
| 14:40 | ₹8,421.50 | ₹8,421.50 | ₹8,413.00 | ₹8,416.00 | -0.08% | 26 |
| 14:45 | ₹8,390.00 | ₹8,398.00 | ₹8,384.50 | ₹8,384.50 | -0.37% | 92 |
| 14:52 | ₹8,390.00 | ₹8,424.50 | ₹8,390.00 | ₹8,424.50 | +0.48% | 102 |
| 14:55 | ₹8,408.00 | ₹8,417.00 | ₹8,406.50 | ₹8,406.50 | -0.21% | 156 |
| 15:01 | ₹8,406.50 | ₹8,407.00 | ₹8,389.00 | ₹8,406.50 | +0.00% | 91 |
| 15:05 | ₹8,406.00 | ₹8,406.00 | ₹8,386.50 | ₹8,402.50 | -0.05% | 24 |
| 15:10 | ₹8,413.50 | ₹8,413.50 | ₹8,386.00 | ₹8,386.00 | -0.20% | 66 |
| 15:15 | ₹8,391.50 | ₹8,395.50 | ₹8,371.00 | ₹8,395.50 | +0.11% | 117 |
| 15:21 | ₹8,389.50 | ₹8,395.00 | ₹8,380.00 | ₹8,382.00 | -0.16% | 80 |
| 15:25 | ₹8,399.50 | ₹8,424.00 | ₹8,383.50 | ₹8,401.50 | +0.23% | 195 |