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.
30 Sep 2026
exchange daily bar: O ₹8,371.00 · H ₹8,599.00 · L ₹8,270.00 · C ₹8,351.5067 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
67 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹8,395.00 | ₹8,510.50 | ₹8,395.00 | ₹8,510.00 | — | 149 |
| 09:20 | ₹8,511.00 | ₹8,538.50 | ₹8,498.50 | ₹8,498.50 | -0.14% | 71 |
| 09:26 | ₹8,473.00 | ₹8,479.50 | ₹8,465.00 | ₹8,479.50 | -0.22% | 113 |
| 09:30 | ₹8,450.00 | ₹8,466.00 | ₹8,444.50 | ₹8,444.50 | -0.41% | 96 |
| 09:35 | ₹8,453.00 | ₹8,453.00 | ₹8,441.00 | ₹8,453.00 | +0.10% | 40 |
| 09:41 | ₹8,450.00 | ₹8,474.50 | ₹8,445.50 | ₹8,455.50 | +0.03% | 71 |
| 09:45 | ₹8,445.50 | ₹8,467.00 | ₹8,445.50 | ₹8,466.50 | +0.13% | 58 |
| 09:51 | ₹8,470.00 | ₹8,470.00 | ₹8,454.00 | ₹8,454.00 | -0.15% | 34 |
| 09:55 | ₹8,469.50 | ₹8,469.50 | ₹8,469.50 | ₹8,469.50 | +0.18% | 14 |
| 10:00 | ₹8,482.00 | ₹8,569.50 | ₹8,482.00 | ₹8,569.00 | +1.17% | 520 |
| 10:05 | ₹8,570.00 | ₹8,599.00 | ₹8,533.50 | ₹8,533.50 | -0.41% | 424 |
| 10:10 | ₹8,533.50 | ₹8,541.00 | ₹8,522.00 | ₹8,522.00 | -0.13% | 56 |
| 10:16 | ₹8,515.50 | ₹8,515.50 | ₹8,490.00 | ₹8,490.00 | -0.38% | 105 |
| 10:20 | ₹8,488.00 | ₹8,500.00 | ₹8,455.50 | ₹8,500.00 | +0.12% | 133 |
| 10:25 | ₹8,485.00 | ₹8,485.00 | ₹8,470.00 | ₹8,480.00 | -0.24% | 73 |
| 10:30 | ₹8,480.00 | ₹8,480.00 | ₹8,455.00 | ₹8,455.00 | -0.29% | 18 |
| 10:36 | ₹8,455.00 | ₹8,458.50 | ₹8,455.00 | ₹8,458.50 | +0.04% | 17 |
| 10:41 | ₹8,458.50 | ₹8,470.50 | ₹8,458.50 | ₹8,470.50 | +0.14% | 12 |
| 10:46 | ₹8,473.50 | ₹8,473.50 | ₹8,473.50 | ₹8,473.50 | +0.04% | 13 |
| 10:50 | ₹8,473.50 | ₹8,473.50 | ₹8,473.50 | ₹8,473.50 | +0.00% | 47 |
| 10:55 | ₹8,474.00 | ₹8,474.00 | ₹8,474.00 | ₹8,474.00 | +0.01% | 2 |
| 11:02 | ₹8,455.50 | ₹8,455.50 | ₹8,455.50 | ₹8,455.50 | -0.22% | 10 |
| 11:09 | ₹8,461.50 | ₹8,461.50 | ₹8,461.50 | ₹8,461.50 | +0.07% | 3 |
| 11:14 | ₹8,461.50 | ₹8,461.50 | ₹8,461.50 | ₹8,461.50 | +0.00% | 11 |
| 11:17 | ₹8,455.00 | ₹8,455.00 | ₹8,455.00 | ₹8,455.00 | -0.08% | 11 |
| 11:23 | ₹8,474.50 | ₹8,474.50 | ₹8,474.50 | ₹8,474.50 | +0.23% | 1 |
| 11:27 | ₹8,473.00 | ₹8,473.00 | ₹8,473.00 | ₹8,473.00 | -0.02% | 1 |
| 11:32 | ₹8,465.00 | ₹8,465.00 | ₹8,465.00 | ₹8,465.00 | -0.09% | 1 |
| 11:45 | ₹8,465.00 | ₹8,465.00 | ₹8,455.50 | ₹8,455.50 | -0.11% | 4 |
| 11:54 | ₹8,455.50 | ₹8,455.50 | ₹8,455.50 | ₹8,455.50 | +0.00% | 1 |
| 11:57 | ₹8,465.00 | ₹8,471.50 | ₹8,460.50 | ₹8,460.50 | +0.06% | 152 |
| 12:01 | ₹8,444.50 | ₹8,547.00 | ₹8,444.50 | ₹8,500.00 | +0.47% | 579 |
| 12:05 | ₹8,500.00 | ₹8,500.00 | ₹8,482.50 | ₹8,494.00 | -0.07% | 143 |
| 12:11 | ₹8,496.50 | ₹8,496.50 | ₹8,496.50 | ₹8,496.50 | +0.03% | 9 |
| 12:18 | ₹8,500.00 | ₹8,500.00 | ₹8,500.00 | ₹8,500.00 | +0.04% | 150 |
| 12:21 | ₹8,490.50 | ₹8,500.00 | ₹8,470.00 | ₹8,471.50 | -0.34% | 168 |
| 12:37 | ₹8,500.00 | ₹8,500.00 | ₹8,500.00 | ₹8,500.00 | +0.34% | 66 |
| 12:45 | ₹8,487.00 | ₹8,490.00 | ₹8,475.50 | ₹8,475.50 | -0.29% | 48 |
| 12:50 | ₹8,481.00 | ₹8,493.00 | ₹8,478.00 | ₹8,483.50 | +0.09% | 124 |
| 12:55 | ₹8,470.50 | ₹8,498.50 | ₹8,470.50 | ₹8,480.00 | -0.04% | 39 |
| 13:02 | ₹8,478.50 | ₹8,478.50 | ₹8,478.50 | ₹8,478.50 | -0.02% | 3 |
| 13:10 | ₹8,492.00 | ₹8,492.00 | ₹8,492.00 | ₹8,492.00 | +0.16% | 1 |
| 13:21 | ₹8,474.00 | ₹8,474.00 | ₹8,451.50 | ₹8,456.00 | -0.42% | 36 |
| 13:26 | ₹8,469.00 | ₹8,487.50 | ₹8,461.00 | ₹8,487.50 | +0.37% | 219 |
| 13:31 | ₹8,463.50 | ₹8,479.00 | ₹8,442.00 | ₹8,479.00 | -0.10% | 61 |
| 13:37 | ₹8,459.00 | ₹8,459.00 | ₹8,405.50 | ₹8,431.00 | -0.57% | 172 |
| 13:40 | ₹8,454.00 | ₹8,461.00 | ₹8,451.50 | ₹8,461.00 | +0.36% | 36 |
| 13:45 | ₹8,451.00 | ₹8,454.50 | ₹8,451.00 | ₹8,454.50 | -0.08% | 9 |
| 13:53 | ₹8,425.50 | ₹8,432.50 | ₹8,425.50 | ₹8,432.50 | -0.26% | 16 |
| 14:04 | ₹8,433.50 | ₹8,433.50 | ₹8,430.00 | ₹8,430.00 | -0.03% | 16 |
| 14:05 | ₹8,415.00 | ₹8,449.00 | ₹8,415.00 | ₹8,449.00 | +0.23% | 58 |
| 14:11 | ₹8,463.00 | ₹8,463.00 | ₹8,463.00 | ₹8,463.00 | +0.17% | 23 |
| 14:18 | ₹8,440.00 | ₹8,440.00 | ₹8,440.00 | ₹8,440.00 | -0.27% | 41 |
| 14:21 | ₹8,416.00 | ₹8,439.00 | ₹8,416.00 | ₹8,439.00 | -0.01% | 41 |
| 14:26 | ₹8,432.50 | ₹8,432.50 | ₹8,416.00 | ₹8,416.00 | -0.27% | 24 |
| 14:30 | ₹8,411.00 | ₹8,418.50 | ₹8,411.00 | ₹8,411.00 | -0.06% | 103 |
| 14:35 | ₹8,442.00 | ₹8,449.50 | ₹8,422.00 | ₹8,427.50 | +0.20% | 79 |
| 14:40 | ₹8,425.50 | ₹8,425.50 | ₹8,410.50 | ₹8,417.50 | -0.12% | 189 |
| 14:47 | ₹8,417.50 | ₹8,417.50 | ₹8,417.50 | ₹8,417.50 | +0.00% | 20 |
| 14:50 | ₹8,416.50 | ₹8,416.50 | ₹8,415.00 | ₹8,415.00 | -0.03% | 4 |
| 14:55 | ₹8,415.00 | ₹8,415.00 | ₹8,389.00 | ₹8,400.00 | -0.18% | 119 |
| 15:00 | ₹8,389.00 | ₹8,414.50 | ₹8,389.00 | ₹8,393.50 | -0.08% | 25 |
| 15:05 | ₹8,394.00 | ₹8,430.50 | ₹8,375.50 | ₹8,389.50 | -0.05% | 253 |
| 15:11 | ₹8,375.00 | ₹8,400.00 | ₹8,375.00 | ₹8,399.50 | +0.12% | 145 |
| 15:16 | ₹8,384.00 | ₹8,391.50 | ₹8,375.00 | ₹8,391.50 | -0.10% | 63 |
| 15:20 | ₹8,380.00 | ₹8,392.00 | ₹8,349.00 | ₹8,360.00 | -0.38% | 691 |
| 15:25 | ₹8,360.00 | ₹8,360.00 | ₹8,270.00 | ₹8,340.00 | -0.24% | 1,090 |