Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,742.20 -0.15% NIFTY BANK 55,133.25 +0.01% NIFTY IT 28,156.05 +0.07% NIFTY MIDCAP 100 59,709.90 -0.09% NIFTY SMALLCAP 100 19,496.10 +0.24% NIFTY AUTO 25,354.85 -0.73% NIFTY PHARMA 26,551.35 +0.01% NIFTY FMCG 45,081.10 -0.27%
Open as of 09:02 IST · about a minute behind

← ZENSARTECH

Zensar Technolgies Ltd. · 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.

21 Sep 2026

exchange daily bar: O ₹437.00 · H ₹437.95 · L ₹431.60 · C ₹436.40
Open ₹437.95 High ₹437.95 Low ₹431.60 Close ₹436.95 ▼ -0.23% in the session
438.0434.8431.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 438.0 · H 438.0 · L 433.6 · C 434.809:20 · O 435.1 · H 435.5 · L 431.6 · C 432.209:25 · O 432.6 · H 435.0 · L 432.3 · C 434.809:30 · O 434.5 · H 435.0 · L 432.4 · C 433.009:35 · O 432.9 · H 433.5 · L 432.5 · C 432.609:40 · O 432.9 · H 433.5 · L 432.6 · C 433.009:45 · O 433.0 · H 434.0 · L 433.0 · C 433.909:50 · O 433.9 · H 435.0 · L 433.5 · C 434.609:55 · O 434.4 · H 434.8 · L 433.8 · C 434.010:00 · O 433.8 · H 434.7 · L 433.3 · C 433.510:05 · O 433.5 · H 433.8 · L 432.9 · C 433.210:10 · O 433.4 · H 433.8 · L 433.2 · C 433.210:15 · O 433.4 · H 433.5 · L 433.0 · C 433.110:20 · O 433.3 · H 433.5 · L 432.5 · C 433.110:25 · O 433.0 · H 433.1 · L 432.5 · C 432.910:30 · O 433.0 · H 433.6 · L 432.8 · C 433.310:35 · O 433.2 · H 433.3 · L 432.8 · C 432.910:40 · O 434.2 · H 434.3 · L 433.6 · C 433.710:45 · O 434.0 · H 434.0 · L 433.4 · C 433.810:50 · O 433.8 · H 433.9 · L 433.5 · C 433.610:55 · O 433.8 · H 434.2 · L 433.5 · C 433.911:00 · O 433.8 · H 434.2 · L 433.5 · C 434.211:05 · O 434.0 · H 434.2 · L 433.8 · C 434.011:10 · O 434.0 · H 434.5 · L 434.0 · C 434.311:15 · O 434.4 · H 434.6 · L 434.2 · C 434.511:20 · O 434.3 · H 434.7 · L 434.3 · C 434.511:25 · O 434.7 · H 434.7 · L 433.7 · C 434.211:30 · O 434.2 · H 434.4 · L 434.2 · C 434.411:35 · O 434.1 · H 434.7 · L 433.9 · C 434.711:40 · O 434.7 · H 434.8 · L 434.2 · C 434.511:45 · O 434.5 · H 434.5 · L 434.2 · C 434.411:50 · O 434.5 · H 434.6 · L 434.2 · C 434.211:55 · O 434.2 · H 434.8 · L 434.2 · C 434.812:00 · O 434.6 · H 435.0 · L 434.5 · C 434.912:05 · O 434.9 · H 434.9 · L 434.6 · C 434.812:10 · O 434.8 · H 435.0 · L 434.5 · C 434.712:15 · O 434.9 · H 434.9 · L 434.6 · C 434.812:20 · O 434.8 · H 434.8 · L 434.3 · C 434.512:25 · O 434.5 · H 434.5 · L 434.1 · C 434.412:30 · O 434.4 · H 434.4 · L 434.1 · C 434.112:35 · O 434.3 · H 434.4 · L 433.8 · C 433.812:40 · O 433.8 · H 434.1 · L 432.1 · C 432.512:45 · O 432.7 · H 433.0 · L 432.5 · C 432.812:50 · O 432.8 · H 433.0 · L 432.7 · C 432.812:55 · O 432.8 · H 433.0 · L 432.8 · C 433.013:00 · O 433.0 · H 433.0 · L 432.9 · C 432.913:05 · O 432.9 · H 433.0 · L 432.7 · C 432.813:10 · O 433.0 · H 433.0 · L 432.5 · C 432.613:15 · O 432.5 · H 432.6 · L 432.2 · C 432.213:20 · O 432.2 · H 432.7 · L 432.2 · C 432.613:25 · O 432.7 · H 432.8 · L 432.2 · C 432.413:30 · O 432.4 · H 432.7 · L 432.4 · C 432.613:35 · O 432.6 · H 432.9 · L 432.5 · C 432.513:40 · O 432.7 · H 432.7 · L 432.1 · C 432.213:45 · O 432.2 · H 432.4 · L 432.2 · C 432.313:50 · O 432.2 · H 432.6 · L 432.1 · C 432.313:55 · O 432.5 · H 432.9 · L 432.3 · C 432.914:00 · O 432.9 · H 433.0 · L 432.6 · C 432.714:05 · O 432.8 · H 432.9 · L 432.2 · C 432.714:10 · O 432.7 · H 432.9 · L 432.5 · C 432.714:15 · O 432.6 · H 432.9 · L 432.4 · C 432.614:20 · O 432.6 · H 433.0 · L 432.5 · C 432.514:25 · O 432.6 · H 433.0 · L 432.5 · C 432.514:30 · O 432.5 · H 433.0 · L 432.5 · C 433.014:35 · O 433.0 · H 433.1 · L 432.7 · C 432.714:40 · O 432.9 · H 433.0 · L 432.6 · C 432.914:45 · O 433.0 · H 433.0 · L 432.8 · C 433.014:50 · O 433.0 · H 436.7 · L 433.0 · C 436.314:55 · O 436.6 · H 436.6 · L 435.5 · C 435.515:00 · O 435.3 · H 436.2 · L 435.1 · C 435.615:05 · O 435.7 · H 437.0 · L 435.3 · C 436.615:10 · O 436.7 · H 436.8 · L 436.3 · C 436.615:15 · O 436.6 · H 437.4 · L 436.4 · C 436.915:20 · O 437.1 · H 437.1 · L 436.6 · C 436.815:25 · O 436.8 · H 437.0 · L 435.0 · C 437.015:30 · O 437.0 · H 437.0 · L 437.0 · C 437.0
438.0434.8431.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 438.0 · H 438.0 · L 431.6 · C 434.809:30 · O 434.5 · H 435.0 · L 432.4 · C 433.009:45 · O 433.0 · H 435.0 · L 433.0 · C 434.010:00 · O 433.8 · H 434.7 · L 432.9 · C 433.210:15 · O 433.4 · H 433.5 · L 432.5 · C 432.910:30 · O 433.0 · H 434.3 · L 432.8 · C 433.710:45 · O 434.0 · H 434.2 · L 433.4 · C 433.911:00 · O 433.8 · H 434.5 · L 433.5 · C 434.311:15 · O 434.4 · H 434.7 · L 433.7 · C 434.211:30 · O 434.2 · H 434.8 · L 433.9 · C 434.511:45 · O 434.5 · H 434.8 · L 434.2 · C 434.812:00 · O 434.6 · H 435.0 · L 434.5 · C 434.712:15 · O 434.9 · H 434.9 · L 434.1 · C 434.412:30 · O 434.4 · H 434.4 · L 432.1 · C 432.512:45 · O 432.7 · H 433.0 · L 432.5 · C 433.013:00 · O 433.0 · H 433.0 · L 432.5 · C 432.613:15 · O 432.5 · H 432.8 · L 432.2 · C 432.413:30 · O 432.4 · H 432.9 · L 432.1 · C 432.213:45 · O 432.2 · H 432.9 · L 432.1 · C 432.914:00 · O 432.9 · H 433.0 · L 432.2 · C 432.714:15 · O 432.6 · H 433.0 · L 432.4 · C 432.514:30 · O 432.5 · H 433.1 · L 432.5 · C 432.914:45 · O 433.0 · H 436.7 · L 432.8 · C 435.515:00 · O 435.3 · H 437.0 · L 435.1 · C 436.615:15 · O 436.6 · H 437.4 · L 435.0 · C 437.015:30 · O 437.0 · H 437.0 · L 437.0 · C 437.0

76 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹437.95 ₹437.95 ₹433.60 ₹434.80 — 75,942
09:20 ₹435.05 ₹435.50 ₹431.60 ₹432.20 -0.60% 52,849
09:25 ₹432.55 ₹435.00 ₹432.30 ₹434.75 +0.59% 22,578
09:30 ₹434.50 ₹434.95 ₹432.35 ₹433.00 -0.40% 24,937
09:35 ₹432.85 ₹433.50 ₹432.45 ₹432.60 -0.09% 9,066
09:40 ₹432.85 ₹433.45 ₹432.55 ₹433.00 +0.09% 5,856
09:45 ₹433.00 ₹434.00 ₹433.00 ₹433.85 +0.20% 9,015
09:50 ₹433.85 ₹435.00 ₹433.50 ₹434.60 +0.17% 29,599
09:55 ₹434.35 ₹434.80 ₹433.80 ₹434.00 -0.14% 26,395
10:00 ₹433.80 ₹434.65 ₹433.25 ₹433.45 -0.13% 8,503
10:05 ₹433.45 ₹433.75 ₹432.90 ₹433.20 -0.06% 19,754
10:10 ₹433.40 ₹433.75 ₹433.15 ₹433.15 -0.01% 2,307
10:15 ₹433.40 ₹433.50 ₹433.00 ₹433.10 -0.01% 1,509
10:20 ₹433.25 ₹433.45 ₹432.50 ₹433.10 +0.00% 8,731
10:25 ₹432.95 ₹433.10 ₹432.50 ₹432.85 -0.06% 3,496
10:30 ₹432.95 ₹433.55 ₹432.80 ₹433.25 +0.09% 9,067
10:35 ₹433.20 ₹433.30 ₹432.75 ₹432.90 -0.08% 2,512
10:40 ₹434.20 ₹434.30 ₹433.60 ₹433.70 +0.18% 28,737
10:45 ₹434.00 ₹434.00 ₹433.40 ₹433.80 +0.02% 2,064
10:50 ₹433.80 ₹433.85 ₹433.45 ₹433.55 -0.06% 1,971
10:55 ₹433.75 ₹434.20 ₹433.50 ₹433.85 +0.07% 3,031
11:00 ₹433.80 ₹434.20 ₹433.50 ₹434.20 +0.08% 2,712
11:05 ₹434.00 ₹434.20 ₹433.75 ₹433.95 -0.06% 9,489
11:10 ₹433.95 ₹434.50 ₹433.95 ₹434.30 +0.08% 5,298
11:15 ₹434.35 ₹434.55 ₹434.15 ₹434.50 +0.05% 3,165
11:20 ₹434.30 ₹434.70 ₹434.30 ₹434.50 +0.00% 3,786
11:25 ₹434.70 ₹434.70 ₹433.70 ₹434.15 -0.08% 22,190
11:30 ₹434.15 ₹434.40 ₹434.15 ₹434.40 +0.06% 1,488
11:35 ₹434.10 ₹434.70 ₹433.85 ₹434.70 +0.07% 3,840
11:40 ₹434.70 ₹434.75 ₹434.15 ₹434.45 -0.06% 4,557
11:45 ₹434.45 ₹434.50 ₹434.15 ₹434.40 -0.01% 2,489
11:50 ₹434.45 ₹434.55 ₹434.15 ₹434.20 -0.05% 2,003
11:55 ₹434.20 ₹434.75 ₹434.20 ₹434.75 +0.13% 2,557
12:00 ₹434.60 ₹434.95 ₹434.50 ₹434.90 +0.03% 5,781
12:05 ₹434.90 ₹434.90 ₹434.55 ₹434.80 -0.02% 1,790
12:10 ₹434.80 ₹435.00 ₹434.50 ₹434.70 -0.02% 7,389
12:15 ₹434.85 ₹434.85 ₹434.60 ₹434.75 +0.01% 1,264
12:20 ₹434.75 ₹434.75 ₹434.25 ₹434.45 -0.07% 8,575
12:25 ₹434.45 ₹434.45 ₹434.05 ₹434.40 -0.01% 3,538
12:30 ₹434.40 ₹434.40 ₹434.05 ₹434.10 -0.07% 6,023
12:35 ₹434.25 ₹434.35 ₹433.75 ₹433.75 -0.08% 3,063
12:40 ₹433.75 ₹434.05 ₹432.10 ₹432.50 -0.29% 22,920
12:45 ₹432.65 ₹433.00 ₹432.50 ₹432.75 +0.06% 3,799
12:50 ₹432.75 ₹432.95 ₹432.70 ₹432.75 +0.00% 4,678
12:55 ₹432.75 ₹433.00 ₹432.75 ₹432.95 +0.05% 2,150
13:00 ₹433.00 ₹433.00 ₹432.85 ₹432.90 -0.01% 94,621
13:05 ₹432.90 ₹433.00 ₹432.70 ₹432.80 -0.02% 19,862
13:10 ₹432.95 ₹432.95 ₹432.50 ₹432.55 -0.06% 6,012
13:15 ₹432.45 ₹432.60 ₹432.15 ₹432.20 -0.08% 8,300
13:20 ₹432.20 ₹432.70 ₹432.20 ₹432.60 +0.09% 2,841
13:25 ₹432.70 ₹432.80 ₹432.20 ₹432.40 -0.05% 6,080
13:30 ₹432.40 ₹432.70 ₹432.40 ₹432.55 +0.03% 1,303
13:35 ₹432.55 ₹432.85 ₹432.50 ₹432.50 -0.01% 2,506
13:40 ₹432.70 ₹432.70 ₹432.05 ₹432.20 -0.07% 14,258
13:45 ₹432.20 ₹432.40 ₹432.20 ₹432.30 +0.02% 1,290
13:50 ₹432.20 ₹432.55 ₹432.10 ₹432.25 -0.01% 4,639
13:55 ₹432.50 ₹432.85 ₹432.25 ₹432.85 +0.14% 2,530
14:00 ₹432.85 ₹432.95 ₹432.60 ₹432.65 -0.05% 1,744
14:05 ₹432.80 ₹432.85 ₹432.20 ₹432.65 +0.00% 10,065
14:10 ₹432.65 ₹432.85 ₹432.50 ₹432.70 +0.01% 1,374
14:15 ₹432.55 ₹432.85 ₹432.40 ₹432.55 -0.03% 3,313
14:20 ₹432.55 ₹432.95 ₹432.50 ₹432.50 -0.01% 3,499
14:25 ₹432.55 ₹432.95 ₹432.50 ₹432.50 +0.00% 44,911
14:30 ₹432.50 ₹433.00 ₹432.50 ₹433.00 +0.12% 16,304
14:35 ₹433.00 ₹433.05 ₹432.70 ₹432.70 -0.07% 10,477
14:40 ₹432.90 ₹432.95 ₹432.55 ₹432.90 +0.05% 7,003
14:45 ₹432.95 ₹433.00 ₹432.80 ₹433.00 +0.02% 19,026
14:50 ₹433.00 ₹436.70 ₹433.00 ₹436.30 +0.76% 79,729
14:55 ₹436.55 ₹436.55 ₹435.50 ₹435.50 -0.18% 14,700
15:00 ₹435.25 ₹436.15 ₹435.05 ₹435.60 +0.02% 12,771
15:05 ₹435.65 ₹436.95 ₹435.30 ₹436.60 +0.23% 35,702
15:10 ₹436.65 ₹436.75 ₹436.30 ₹436.60 +0.00% 16,615
15:15 ₹436.55 ₹437.40 ₹436.35 ₹436.90 +0.07% 14,321
15:20 ₹437.10 ₹437.10 ₹436.60 ₹436.80 -0.02% 12,301
15:25 ₹436.80 ₹436.95 ₹435.00 ₹436.95 +0.03% 19,935
15:30 ₹436.95 ₹436.95 ₹436.95 ₹436.95 +0.00% 30