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.
1 Oct 2026
exchange daily bar: O ₹8,350.00 · H ₹8,350.00 · L ₹7,950.00 · C ₹8,116.0074 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 | ₹8,325.00 | ₹8,325.00 | ₹8,205.00 | ₹8,302.00 | — | 634 |
| 09:21 | ₹8,300.00 | ₹8,300.00 | ₹8,258.50 | ₹8,273.50 | -0.34% | 145 |
| 09:25 | ₹8,271.50 | ₹8,276.00 | ₹8,250.00 | ₹8,250.00 | -0.28% | 128 |
| 09:30 | ₹8,261.00 | ₹8,316.00 | ₹8,261.00 | ₹8,297.50 | +0.58% | 560 |
| 09:35 | ₹8,281.00 | ₹8,293.00 | ₹8,277.50 | ₹8,277.50 | -0.24% | 95 |
| 09:40 | ₹8,300.00 | ₹8,311.00 | ₹8,283.50 | ₹8,299.50 | +0.27% | 209 |
| 09:45 | ₹8,300.00 | ₹8,300.00 | ₹8,280.00 | ₹8,300.00 | +0.01% | 25 |
| 09:50 | ₹8,297.50 | ₹8,300.00 | ₹8,282.00 | ₹8,282.00 | -0.22% | 34 |
| 09:55 | ₹8,298.00 | ₹8,299.50 | ₹8,282.00 | ₹8,282.00 | +0.00% | 18 |
| 10:00 | ₹8,283.00 | ₹8,304.00 | ₹8,283.00 | ₹8,292.50 | +0.13% | 19 |
| 10:06 | ₹8,315.00 | ₹8,315.00 | ₹8,291.50 | ₹8,315.00 | +0.27% | 29 |
| 10:11 | ₹8,315.00 | ₹8,315.00 | ₹8,315.00 | ₹8,315.00 | +0.00% | 38 |
| 10:16 | ₹8,312.50 | ₹8,312.50 | ₹8,300.00 | ₹8,303.50 | -0.14% | 46 |
| 10:23 | ₹8,303.50 | ₹8,315.00 | ₹8,303.50 | ₹8,303.50 | +0.00% | 40 |
| 10:25 | ₹8,314.50 | ₹8,315.00 | ₹8,303.50 | ₹8,303.50 | +0.00% | 9 |
| 10:33 | ₹8,303.50 | ₹8,303.50 | ₹8,303.50 | ₹8,303.50 | +0.00% | 1 |
| 10:36 | ₹8,315.00 | ₹8,315.00 | ₹8,315.00 | ₹8,315.00 | +0.14% | 37 |
| 10:40 | ₹8,290.00 | ₹8,295.00 | ₹8,275.00 | ₹8,295.00 | -0.24% | 100 |
| 10:48 | ₹8,275.00 | ₹8,275.00 | ₹8,260.00 | ₹8,260.00 | -0.42% | 43 |
| 10:50 | ₹8,273.00 | ₹8,275.50 | ₹8,273.00 | ₹8,275.50 | +0.19% | 4 |
| 10:55 | ₹8,273.00 | ₹8,273.00 | ₹8,250.50 | ₹8,250.50 | -0.30% | 36 |
| 11:00 | ₹8,240.00 | ₹8,253.00 | ₹8,240.00 | ₹8,245.00 | -0.07% | 76 |
| 11:05 | ₹8,240.50 | ₹8,253.00 | ₹8,239.00 | ₹8,253.00 | +0.10% | 81 |
| 11:10 | ₹8,235.00 | ₹8,249.00 | ₹8,217.50 | ₹8,245.00 | -0.10% | 142 |
| 11:15 | ₹8,247.00 | ₹8,258.50 | ₹8,236.50 | ₹8,236.50 | -0.10% | 26 |
| 11:23 | ₹8,226.00 | ₹8,226.00 | ₹8,226.00 | ₹8,226.00 | -0.13% | 24 |
| 11:25 | ₹8,211.00 | ₹8,240.00 | ₹8,211.00 | ₹8,234.50 | +0.10% | 173 |
| 11:31 | ₹8,234.50 | ₹8,234.50 | ₹8,231.00 | ₹8,231.00 | -0.04% | 8 |
| 11:36 | ₹8,233.00 | ₹8,233.00 | ₹8,226.50 | ₹8,226.50 | -0.05% | 8 |
| 11:40 | ₹8,240.00 | ₹8,240.50 | ₹8,240.00 | ₹8,240.50 | +0.17% | 3 |
| 11:45 | ₹8,222.50 | ₹8,239.50 | ₹8,222.50 | ₹8,239.50 | -0.01% | 5 |
| 11:51 | ₹8,232.50 | ₹8,232.50 | ₹8,222.50 | ₹8,222.50 | -0.21% | 34 |
| 11:57 | ₹8,223.50 | ₹8,223.50 | ₹8,223.50 | ₹8,223.50 | +0.01% | 11 |
| 12:00 | ₹8,239.00 | ₹8,239.00 | ₹8,238.50 | ₹8,238.50 | +0.18% | 6 |
| 12:05 | ₹8,216.00 | ₹8,229.50 | ₹8,211.00 | ₹8,228.00 | -0.13% | 163 |
| 12:10 | ₹8,226.00 | ₹8,226.00 | ₹8,204.00 | ₹8,206.50 | -0.26% | 90 |
| 12:21 | ₹8,225.00 | ₹8,225.00 | ₹8,201.00 | ₹8,201.00 | -0.07% | 52 |
| 12:25 | ₹8,205.00 | ₹8,205.00 | ₹8,152.00 | ₹8,152.00 | -0.60% | 545 |
| 12:30 | ₹8,100.00 | ₹8,134.50 | ₹8,100.00 | ₹8,101.00 | -0.63% | 1,124 |
| 12:35 | ₹8,119.50 | ₹8,132.50 | ₹8,091.00 | ₹8,095.00 | -0.07% | 767 |
| 12:40 | ₹8,110.00 | ₹8,110.00 | ₹8,055.00 | ₹8,070.00 | -0.31% | 602 |
| 12:45 | ₹8,055.00 | ₹8,055.00 | ₹7,988.00 | ₹8,002.50 | -0.84% | 3,423 |
| 12:50 | ₹8,002.50 | ₹8,040.00 | ₹7,980.00 | ₹8,040.00 | +0.47% | 434 |
| 12:55 | ₹8,030.50 | ₹8,030.50 | ₹8,021.00 | ₹8,021.00 | -0.24% | 348 |
| 13:00 | ₹8,018.50 | ₹8,073.00 | ₹8,018.50 | ₹8,054.50 | +0.42% | 261 |
| 13:05 | ₹8,048.00 | ₹8,060.00 | ₹8,039.00 | ₹8,048.50 | -0.07% | 298 |
| 13:10 | ₹8,057.00 | ₹8,067.00 | ₹8,039.00 | ₹8,053.00 | +0.06% | 127 |
| 13:15 | ₹8,058.00 | ₹8,058.00 | ₹8,033.00 | ₹8,035.00 | -0.22% | 253 |
| 13:20 | ₹8,035.00 | ₹8,035.00 | ₹7,982.00 | ₹8,000.00 | -0.44% | 522 |
| 13:25 | ₹8,000.00 | ₹8,015.00 | ₹7,993.00 | ₹8,000.00 | +0.00% | 131 |
| 13:30 | ₹8,008.50 | ₹8,018.50 | ₹8,000.00 | ₹8,006.00 | +0.07% | 201 |
| 13:35 | ₹8,019.50 | ₹8,040.00 | ₹8,019.50 | ₹8,026.50 | +0.26% | 242 |
| 13:40 | ₹8,035.50 | ₹8,038.00 | ₹7,991.50 | ₹8,003.00 | -0.29% | 206 |
| 13:45 | ₹8,012.50 | ₹8,020.50 | ₹8,000.00 | ₹8,000.00 | -0.04% | 279 |
| 13:50 | ₹8,010.50 | ₹8,026.50 | ₹7,997.00 | ₹7,997.00 | -0.04% | 126 |
| 13:55 | ₹7,990.00 | ₹8,007.50 | ₹7,981.00 | ₹7,994.50 | -0.03% | 395 |
| 14:01 | ₹7,996.00 | ₹8,001.00 | ₹7,991.50 | ₹7,991.50 | -0.04% | 92 |
| 14:05 | ₹8,000.00 | ₹8,016.50 | ₹7,950.00 | ₹8,016.50 | +0.31% | 513 |
| 14:10 | ₹8,016.50 | ₹8,028.50 | ₹8,007.00 | ₹8,028.50 | +0.15% | 29 |
| 14:15 | ₹8,046.50 | ₹8,046.50 | ₹8,025.50 | ₹8,040.00 | +0.14% | 289 |
| 14:20 | ₹8,039.50 | ₹8,065.50 | ₹8,037.00 | ₹8,058.00 | +0.22% | 239 |
| 14:25 | ₹8,058.00 | ₹8,080.00 | ₹8,051.00 | ₹8,075.00 | +0.21% | 169 |
| 14:30 | ₹8,095.50 | ₹8,137.00 | ₹8,089.00 | ₹8,116.50 | +0.51% | 141 |
| 14:35 | ₹8,107.50 | ₹8,125.00 | ₹8,100.00 | ₹8,100.00 | -0.20% | 153 |
| 14:40 | ₹8,102.00 | ₹8,134.50 | ₹8,102.00 | ₹8,105.00 | +0.06% | 160 |
| 14:45 | ₹8,115.50 | ₹8,115.50 | ₹8,100.00 | ₹8,102.00 | -0.04% | 58 |
| 14:51 | ₹8,102.00 | ₹8,141.50 | ₹8,096.50 | ₹8,141.50 | +0.49% | 162 |
| 14:55 | ₹8,141.50 | ₹8,145.50 | ₹8,105.50 | ₹8,113.50 | -0.34% | 52 |
| 15:00 | ₹8,125.00 | ₹8,134.50 | ₹8,107.50 | ₹8,118.00 | +0.06% | 283 |
| 15:06 | ₹8,125.00 | ₹8,142.00 | ₹8,125.00 | ₹8,129.50 | +0.14% | 225 |
| 15:10 | ₹8,129.50 | ₹8,140.00 | ₹8,129.50 | ₹8,130.00 | +0.01% | 368 |
| 15:15 | ₹8,125.00 | ₹8,133.00 | ₹8,100.00 | ₹8,111.00 | -0.23% | 231 |
| 15:20 | ₹8,101.00 | ₹8,114.00 | ₹8,100.00 | ₹8,114.00 | +0.04% | 131 |
| 15:25 | ₹8,104.50 | ₹8,122.50 | ₹8,077.00 | ₹8,100.00 | -0.17% | 686 |