Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← GMMPFAUDLR

GMM Pfaudler 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.

21 Sep 2026

exchange daily bar: O ₹1,462.80 · H ₹1,533.60 · L ₹1,441.60 · C ₹1,507.20
Open ₹1,456.50 High ₹1,533.00 Low ₹1,441.60 Close ₹1,509.80 ▲ +3.66% in the session
1,5331,4871,44209:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,457 · H 1,481 · L 1,442 · C 1,45509:20 · O 1,454 · H 1,476 · L 1,453 · C 1,47209:25 · O 1,472 · H 1,480 · L 1,470 · C 1,47409:30 · O 1,475 · H 1,475 · L 1,466 · C 1,47209:35 · O 1,472 · H 1,472 · L 1,462 · C 1,46209:40 · O 1,461 · H 1,469 · L 1,461 · C 1,46709:45 · O 1,468 · H 1,483 · L 1,462 · C 1,47509:50 · O 1,475 · H 1,483 · L 1,475 · C 1,47809:55 · O 1,477 · H 1,485 · L 1,476 · C 1,48310:00 · O 1,482 · H 1,489 · L 1,481 · C 1,48610:05 · O 1,485 · H 1,488 · L 1,484 · C 1,48810:10 · O 1,487 · H 1,505 · L 1,486 · C 1,50110:15 · O 1,502 · H 1,510 · L 1,501 · C 1,50810:20 · O 1,509 · H 1,517 · L 1,508 · C 1,51310:25 · O 1,514 · H 1,515 · L 1,509 · C 1,51210:30 · O 1,512 · H 1,514 · L 1,506 · C 1,51110:35 · O 1,511 · H 1,518 · L 1,503 · C 1,50510:40 · O 1,507 · H 1,513 · L 1,505 · C 1,51110:45 · O 1,511 · H 1,514 · L 1,508 · C 1,51310:50 · O 1,514 · H 1,516 · L 1,507 · C 1,51110:55 · O 1,511 · H 1,525 · L 1,509 · C 1,52111:00 · O 1,522 · H 1,523 · L 1,506 · C 1,50711:05 · O 1,507 · H 1,508 · L 1,501 · C 1,50311:10 · O 1,502 · H 1,512 · L 1,501 · C 1,51211:15 · O 1,513 · H 1,513 · L 1,506 · C 1,50811:20 · O 1,507 · H 1,509 · L 1,505 · C 1,50911:25 · O 1,509 · H 1,512 · L 1,507 · C 1,50911:30 · O 1,509 · H 1,509 · L 1,502 · C 1,50211:35 · O 1,502 · H 1,510 · L 1,502 · C 1,50811:40 · O 1,508 · H 1,508 · L 1,505 · C 1,50511:45 · O 1,504 · H 1,506 · L 1,501 · C 1,50511:50 · O 1,505 · H 1,505 · L 1,503 · C 1,50411:55 · O 1,505 · H 1,505 · L 1,502 · C 1,50312:00 · O 1,502 · H 1,503 · L 1,500 · C 1,50312:05 · O 1,503 · H 1,504 · L 1,501 · C 1,50412:10 · O 1,502 · H 1,510 · L 1,502 · C 1,51012:15 · O 1,510 · H 1,510 · L 1,507 · C 1,50712:20 · O 1,508 · H 1,516 · L 1,507 · C 1,51512:25 · O 1,515 · H 1,517 · L 1,511 · C 1,51312:30 · O 1,514 · H 1,516 · L 1,512 · C 1,51412:35 · O 1,514 · H 1,514 · L 1,509 · C 1,51012:40 · O 1,510 · H 1,511 · L 1,507 · C 1,50912:45 · O 1,510 · H 1,510 · L 1,508 · C 1,51012:50 · O 1,509 · H 1,533 · L 1,509 · C 1,53112:55 · O 1,530 · H 1,531 · L 1,527 · C 1,53013:00 · O 1,528 · H 1,530 · L 1,526 · C 1,52813:05 · O 1,529 · H 1,529 · L 1,526 · C 1,52813:10 · O 1,527 · H 1,528 · L 1,522 · C 1,52513:15 · O 1,525 · H 1,526 · L 1,523 · C 1,52613:20 · O 1,525 · H 1,526 · L 1,523 · C 1,52513:25 · O 1,525 · H 1,526 · L 1,521 · C 1,52313:30 · O 1,523 · H 1,524 · L 1,520 · C 1,52013:35 · O 1,520 · H 1,522 · L 1,520 · C 1,52013:40 · O 1,522 · H 1,522 · L 1,519 · C 1,52013:45 · O 1,519 · H 1,522 · L 1,518 · C 1,52213:50 · O 1,521 · H 1,524 · L 1,521 · C 1,52413:55 · O 1,524 · H 1,527 · L 1,524 · C 1,52614:00 · O 1,528 · H 1,529 · L 1,524 · C 1,52514:05 · O 1,524 · H 1,524 · L 1,518 · C 1,52114:10 · O 1,523 · H 1,523 · L 1,519 · C 1,52114:15 · O 1,521 · H 1,522 · L 1,515 · C 1,51814:20 · O 1,517 · H 1,519 · L 1,515 · C 1,51714:25 · O 1,517 · H 1,518 · L 1,515 · C 1,51614:30 · O 1,516 · H 1,516 · L 1,511 · C 1,51214:35 · O 1,512 · H 1,519 · L 1,512 · C 1,51814:40 · O 1,517 · H 1,522 · L 1,516 · C 1,52214:45 · O 1,522 · H 1,522 · L 1,516 · C 1,51914:50 · O 1,520 · H 1,520 · L 1,505 · C 1,50714:55 · O 1,508 · H 1,510 · L 1,506 · C 1,50915:00 · O 1,509 · H 1,509 · L 1,507 · C 1,50815:05 · O 1,508 · H 1,512 · L 1,508 · C 1,51015:10 · O 1,510 · H 1,510 · L 1,501 · C 1,50215:15 · O 1,501 · H 1,509 · L 1,501 · C 1,50615:20 · O 1,508 · H 1,509 · L 1,506 · C 1,50615:25 · O 1,507 · H 1,510 · L 1,500 · C 1,510
1,5331,4871,44209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,457 · H 1,481 · L 1,442 · C 1,47409:30 · O 1,475 · H 1,475 · L 1,461 · C 1,46709:45 · O 1,468 · H 1,485 · L 1,462 · C 1,48310:00 · O 1,482 · H 1,505 · L 1,481 · C 1,50110:15 · O 1,502 · H 1,517 · L 1,501 · C 1,51210:30 · O 1,512 · H 1,518 · L 1,503 · C 1,51110:45 · O 1,511 · H 1,525 · L 1,507 · C 1,52111:00 · O 1,522 · H 1,523 · L 1,501 · C 1,51211:15 · O 1,513 · H 1,513 · L 1,505 · C 1,50911:30 · O 1,509 · H 1,510 · L 1,502 · C 1,50511:45 · O 1,504 · H 1,506 · L 1,501 · C 1,50312:00 · O 1,502 · H 1,510 · L 1,500 · C 1,51012:15 · O 1,510 · H 1,517 · L 1,507 · C 1,51312:30 · O 1,514 · H 1,516 · L 1,507 · C 1,50912:45 · O 1,510 · H 1,533 · L 1,508 · C 1,53013:00 · O 1,528 · H 1,530 · L 1,522 · C 1,52513:15 · O 1,525 · H 1,526 · L 1,521 · C 1,52313:30 · O 1,523 · H 1,524 · L 1,519 · C 1,52013:45 · O 1,519 · H 1,527 · L 1,518 · C 1,52614:00 · O 1,528 · H 1,529 · L 1,518 · C 1,52114:15 · O 1,521 · H 1,522 · L 1,515 · C 1,51614:30 · O 1,516 · H 1,522 · L 1,511 · C 1,52214:45 · O 1,522 · H 1,522 · L 1,505 · C 1,50915:00 · O 1,509 · H 1,512 · L 1,501 · C 1,50215:15 · O 1,501 · H 1,510 · L 1,500 · C 1,510

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,456.50 ₹1,480.80 ₹1,441.60 ₹1,454.50 — 44,339
09:20 ₹1,454.40 ₹1,475.70 ₹1,453.30 ₹1,471.50 +1.17% 20,923
09:25 ₹1,472.00 ₹1,480.00 ₹1,470.10 ₹1,473.50 +0.14% 50,709
09:30 ₹1,475.30 ₹1,475.30 ₹1,465.60 ₹1,472.00 -0.10% 13,960
09:35 ₹1,472.00 ₹1,472.00 ₹1,461.80 ₹1,462.10 -0.67% 12,002
09:40 ₹1,461.10 ₹1,469.30 ₹1,460.80 ₹1,466.90 +0.33% 5,887
09:45 ₹1,468.00 ₹1,483.00 ₹1,462.00 ₹1,474.70 +0.53% 24,798
09:50 ₹1,474.50 ₹1,482.80 ₹1,474.50 ₹1,478.10 +0.23% 8,203
09:55 ₹1,477.00 ₹1,485.00 ₹1,475.50 ₹1,483.00 +0.33% 26,635
10:00 ₹1,482.00 ₹1,489.00 ₹1,481.10 ₹1,486.00 +0.20% 33,320
10:05 ₹1,485.00 ₹1,487.60 ₹1,483.60 ₹1,487.60 +0.11% 10,018
10:10 ₹1,487.00 ₹1,504.50 ₹1,485.90 ₹1,500.60 +0.87% 75,448
10:15 ₹1,502.30 ₹1,510.00 ₹1,500.70 ₹1,508.30 +0.51% 75,791
10:20 ₹1,508.80 ₹1,516.80 ₹1,508.10 ₹1,512.90 +0.30% 37,908
10:25 ₹1,514.10 ₹1,514.50 ₹1,509.20 ₹1,512.40 -0.03% 22,201
10:30 ₹1,511.70 ₹1,514.40 ₹1,506.40 ₹1,511.40 -0.07% 10,723
10:35 ₹1,511.10 ₹1,517.90 ₹1,502.80 ₹1,505.10 -0.42% 26,505
10:40 ₹1,506.50 ₹1,512.60 ₹1,504.80 ₹1,510.50 +0.36% 7,340
10:45 ₹1,511.00 ₹1,514.00 ₹1,508.30 ₹1,512.50 +0.13% 9,969
10:50 ₹1,513.90 ₹1,516.10 ₹1,507.20 ₹1,510.50 -0.13% 14,711
10:55 ₹1,510.50 ₹1,524.80 ₹1,509.10 ₹1,521.30 +0.71% 78,860
11:00 ₹1,522.10 ₹1,522.70 ₹1,505.70 ₹1,506.70 -0.96% 23,998
11:05 ₹1,506.70 ₹1,508.10 ₹1,501.10 ₹1,502.60 -0.27% 11,475
11:10 ₹1,502.40 ₹1,512.30 ₹1,501.20 ₹1,511.50 +0.59% 9,794
11:15 ₹1,512.50 ₹1,513.00 ₹1,506.00 ₹1,507.70 -0.25% 4,487
11:20 ₹1,507.20 ₹1,509.20 ₹1,505.20 ₹1,508.90 +0.08% 3,383
11:25 ₹1,509.00 ₹1,511.90 ₹1,507.40 ₹1,509.40 +0.03% 6,122
11:30 ₹1,509.40 ₹1,509.40 ₹1,502.20 ₹1,502.20 -0.48% 5,304
11:35 ₹1,502.10 ₹1,509.90 ₹1,502.10 ₹1,507.70 +0.37% 9,642
11:40 ₹1,507.50 ₹1,508.30 ₹1,505.00 ₹1,505.20 -0.17% 1,638
11:45 ₹1,503.80 ₹1,506.00 ₹1,501.20 ₹1,505.10 -0.01% 3,468
11:50 ₹1,505.40 ₹1,505.40 ₹1,503.00 ₹1,504.20 -0.06% 2,371
11:55 ₹1,505.20 ₹1,505.20 ₹1,502.10 ₹1,503.00 -0.08% 1,816
12:00 ₹1,502.00 ₹1,503.40 ₹1,500.00 ₹1,503.40 +0.03% 5,744
12:05 ₹1,503.30 ₹1,503.80 ₹1,501.10 ₹1,503.50 +0.01% 2,335
12:10 ₹1,502.30 ₹1,510.00 ₹1,501.70 ₹1,509.60 +0.41% 5,980
12:15 ₹1,509.80 ₹1,509.80 ₹1,506.60 ₹1,507.10 -0.17% 1,921
12:20 ₹1,507.90 ₹1,515.60 ₹1,507.00 ₹1,514.80 +0.51% 9,988
12:25 ₹1,514.80 ₹1,517.00 ₹1,510.60 ₹1,513.00 -0.12% 5,083
12:30 ₹1,513.90 ₹1,516.00 ₹1,511.90 ₹1,513.50 +0.03% 3,903
12:35 ₹1,514.00 ₹1,514.00 ₹1,509.20 ₹1,509.90 -0.24% 3,895
12:40 ₹1,509.90 ₹1,511.40 ₹1,507.40 ₹1,509.20 -0.05% 2,646
12:45 ₹1,510.00 ₹1,510.00 ₹1,507.80 ₹1,509.60 +0.03% 2,019
12:50 ₹1,508.70 ₹1,533.00 ₹1,508.50 ₹1,530.70 +1.40% 65,044
12:55 ₹1,530.00 ₹1,530.70 ₹1,527.30 ₹1,529.50 -0.08% 7,142
13:00 ₹1,528.10 ₹1,530.00 ₹1,525.60 ₹1,528.00 -0.10% 6,551
13:05 ₹1,528.90 ₹1,529.00 ₹1,526.00 ₹1,528.00 +0.00% 3,360
13:10 ₹1,527.30 ₹1,528.00 ₹1,522.10 ₹1,524.90 -0.20% 10,465
13:15 ₹1,525.00 ₹1,526.40 ₹1,523.20 ₹1,525.90 +0.07% 4,183
13:20 ₹1,525.10 ₹1,526.20 ₹1,522.90 ₹1,524.60 -0.09% 2,488
13:25 ₹1,525.00 ₹1,525.70 ₹1,521.30 ₹1,523.20 -0.09% 3,827
13:30 ₹1,523.40 ₹1,523.90 ₹1,520.20 ₹1,520.20 -0.20% 1,830
13:35 ₹1,520.30 ₹1,521.70 ₹1,520.00 ₹1,520.40 +0.01% 13,594
13:40 ₹1,521.60 ₹1,521.60 ₹1,518.60 ₹1,519.60 -0.05% 14,386
13:45 ₹1,518.50 ₹1,521.70 ₹1,518.10 ₹1,521.70 +0.14% 2,293
13:50 ₹1,521.30 ₹1,523.90 ₹1,521.30 ₹1,523.90 +0.14% 2,858
13:55 ₹1,523.80 ₹1,527.00 ₹1,523.50 ₹1,526.20 +0.15% 5,531
14:00 ₹1,527.80 ₹1,528.80 ₹1,523.60 ₹1,525.30 -0.06% 8,585
14:05 ₹1,524.00 ₹1,524.00 ₹1,517.70 ₹1,521.40 -0.26% 5,787
14:10 ₹1,522.70 ₹1,522.70 ₹1,518.90 ₹1,520.70 -0.05% 2,440
14:15 ₹1,520.50 ₹1,521.80 ₹1,515.00 ₹1,518.10 -0.17% 5,332
14:20 ₹1,517.20 ₹1,518.60 ₹1,515.10 ₹1,516.60 -0.10% 5,364
14:25 ₹1,516.60 ₹1,518.10 ₹1,515.00 ₹1,516.20 -0.03% 5,049
14:30 ₹1,516.20 ₹1,516.40 ₹1,511.40 ₹1,512.00 -0.28% 5,390
14:35 ₹1,512.10 ₹1,518.70 ₹1,512.10 ₹1,517.80 +0.38% 2,806
14:40 ₹1,517.00 ₹1,521.90 ₹1,516.20 ₹1,521.90 +0.27% 3,545
14:45 ₹1,521.70 ₹1,521.70 ₹1,516.40 ₹1,519.30 -0.17% 3,976
14:50 ₹1,519.60 ₹1,519.60 ₹1,505.10 ₹1,507.10 -0.80% 17,985
14:55 ₹1,507.50 ₹1,510.00 ₹1,505.80 ₹1,509.00 +0.13% 5,848
15:00 ₹1,509.00 ₹1,509.10 ₹1,506.70 ₹1,507.90 -0.07% 6,516
15:05 ₹1,508.00 ₹1,511.50 ₹1,508.00 ₹1,509.60 +0.11% 22,082
15:10 ₹1,509.50 ₹1,509.50 ₹1,501.00 ₹1,502.00 -0.50% 8,244
15:15 ₹1,501.20 ₹1,509.30 ₹1,501.00 ₹1,505.90 +0.26% 11,641
15:20 ₹1,507.60 ₹1,509.10 ₹1,506.00 ₹1,506.40 +0.03% 5,588
15:25 ₹1,506.70 ₹1,509.80 ₹1,500.00 ₹1,509.80 +0.23% 8,758