Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,604.90 -0.75% NIFTY BANK 55,127.65 -0.00% NIFTY IT 27,773.10 -1.29% NIFTY MIDCAP 100 59,416.25 -0.58% NIFTY SMALLCAP 100 19,515.70 +0.34% NIFTY AUTO 25,191.75 -1.37% NIFTY PHARMA 26,419.25 -0.49% NIFTY FMCG 44,756.90 -0.99%
Open as of 14:58 IST · 3 min behind

← PCJEWELLER

PC Jeweller 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 ₹12.75 · H ₹13.09 · L ₹12.54 · C ₹12.79
Open ₹12.76 High ₹13.09 Low ₹12.54 Close ₹12.73 ▼ -0.24% in the session
13.0912.8212.5409:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 12.76 · H 12.76 · L 12.58 · C 12.6409:20 · O 12.62 · H 12.80 · L 12.62 · C 12.6809:25 · O 12.67 · H 12.73 · L 12.64 · C 12.6509:30 · O 12.65 · H 12.65 · L 12.60 · C 12.6309:35 · O 12.64 · H 12.66 · L 12.61 · C 12.6209:40 · O 12.61 · H 12.67 · L 12.60 · C 12.6509:45 · O 12.62 · H 12.68 · L 12.62 · C 12.6809:50 · O 12.68 · H 12.72 · L 12.63 · C 12.6809:55 · O 12.67 · H 12.69 · L 12.65 · C 12.6610:00 · O 12.66 · H 12.66 · L 12.61 · C 12.6410:05 · O 12.64 · H 12.68 · L 12.63 · C 12.6510:10 · O 12.63 · H 12.72 · L 12.63 · C 12.6910:15 · O 12.69 · H 12.69 · L 12.62 · C 12.6210:20 · O 12.63 · H 12.65 · L 12.61 · C 12.6410:25 · O 12.64 · H 12.64 · L 12.58 · C 12.6010:30 · O 12.60 · H 12.60 · L 12.56 · C 12.5810:35 · O 12.54 · H 12.59 · L 12.54 · C 12.5910:40 · O 12.59 · H 12.59 · L 12.57 · C 12.5810:45 · O 12.59 · H 12.60 · L 12.57 · C 12.5810:50 · O 12.58 · H 12.60 · L 12.57 · C 12.5910:55 · O 12.59 · H 12.60 · L 12.58 · C 12.6011:00 · O 12.60 · H 12.61 · L 12.58 · C 12.5911:05 · O 12.58 · H 12.66 · L 12.58 · C 12.6511:10 · O 12.66 · H 12.77 · L 12.64 · C 12.7711:15 · O 12.77 · H 12.77 · L 12.70 · C 12.7211:20 · O 12.72 · H 12.75 · L 12.70 · C 12.7511:25 · O 12.75 · H 12.78 · L 12.72 · C 12.7711:30 · O 12.79 · H 12.87 · L 12.75 · C 12.8211:35 · O 12.82 · H 12.82 · L 12.77 · C 12.8211:40 · O 12.81 · H 12.82 · L 12.76 · C 12.7911:45 · O 12.81 · H 12.83 · L 12.76 · C 12.7811:50 · O 12.80 · H 12.80 · L 12.77 · C 12.7911:55 · O 12.79 · H 12.83 · L 12.77 · C 12.8312:00 · O 12.83 · H 12.83 · L 12.79 · C 12.8012:05 · O 12.80 · H 12.83 · L 12.78 · C 12.7812:10 · O 12.79 · H 12.80 · L 12.78 · C 12.8012:15 · O 12.78 · H 12.79 · L 12.76 · C 12.7712:20 · O 12.78 · H 12.78 · L 12.71 · C 12.7312:25 · O 12.73 · H 12.73 · L 12.70 · C 12.7112:30 · O 12.71 · H 12.72 · L 12.66 · C 12.6912:35 · O 12.68 · H 12.69 · L 12.65 · C 12.6712:40 · O 12.67 · H 12.69 · L 12.64 · C 12.6912:45 · O 12.69 · H 12.72 · L 12.67 · C 12.7012:50 · O 12.71 · H 12.72 · L 12.69 · C 12.7112:55 · O 12.70 · H 12.84 · L 12.70 · C 12.8213:00 · O 12.82 · H 12.83 · L 12.80 · C 12.8213:05 · O 12.82 · H 12.83 · L 12.80 · C 12.8213:10 · O 12.83 · H 12.83 · L 12.80 · C 12.8113:15 · O 12.81 · H 12.95 · L 12.81 · C 12.9413:20 · O 12.94 · H 12.95 · L 12.88 · C 12.9213:25 · O 12.91 · H 13.04 · L 12.90 · C 13.0013:30 · O 13.00 · H 13.05 · L 12.95 · C 12.9713:35 · O 12.97 · H 13.02 · L 12.95 · C 12.9913:40 · O 12.99 · H 12.99 · L 12.91 · C 12.9313:45 · O 12.92 · H 12.95 · L 12.90 · C 12.9213:50 · O 12.92 · H 12.97 · L 12.92 · C 12.9513:55 · O 12.95 · H 12.96 · L 12.91 · C 12.9514:00 · O 12.95 · H 13.09 · L 12.94 · C 13.0314:05 · O 13.03 · H 13.03 · L 12.98 · C 12.9914:10 · O 12.99 · H 13.02 · L 12.98 · C 12.9914:15 · O 12.99 · H 13.01 · L 12.98 · C 13.0014:20 · O 12.99 · H 13.00 · L 12.95 · C 12.9914:25 · O 12.99 · H 12.99 · L 12.98 · C 12.9814:30 · O 12.99 · H 12.99 · L 12.91 · C 12.9114:35 · O 12.91 · H 12.92 · L 12.85 · C 12.8514:40 · O 12.86 · H 12.92 · L 12.83 · C 12.8514:45 · O 12.85 · H 12.87 · L 12.81 · C 12.8114:50 · O 12.83 · H 12.89 · L 12.78 · C 12.8714:55 · O 12.87 · H 12.87 · L 12.85 · C 12.8615:00 · O 12.86 · H 12.86 · L 12.82 · C 12.8415:05 · O 12.84 · H 12.89 · L 12.83 · C 12.8715:10 · O 12.88 · H 12.90 · L 12.85 · C 12.8815:15 · O 12.89 · H 12.89 · L 12.82 · C 12.8515:20 · O 12.84 · H 12.85 · L 12.79 · C 12.8015:25 · O 12.80 · H 12.80 · L 12.66 · C 12.73
13.0912.8212.5409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 12.76 · H 12.80 · L 12.58 · C 12.6509:30 · O 12.65 · H 12.67 · L 12.60 · C 12.6509:45 · O 12.62 · H 12.72 · L 12.62 · C 12.6610:00 · O 12.66 · H 12.72 · L 12.61 · C 12.6910:15 · O 12.69 · H 12.69 · L 12.58 · C 12.6010:30 · O 12.60 · H 12.60 · L 12.54 · C 12.5810:45 · O 12.59 · H 12.60 · L 12.57 · C 12.6011:00 · O 12.60 · H 12.77 · L 12.58 · C 12.7711:15 · O 12.77 · H 12.78 · L 12.70 · C 12.7711:30 · O 12.79 · H 12.87 · L 12.75 · C 12.7911:45 · O 12.81 · H 12.83 · L 12.76 · C 12.8312:00 · O 12.83 · H 12.83 · L 12.78 · C 12.8012:15 · O 12.78 · H 12.79 · L 12.70 · C 12.7112:30 · O 12.71 · H 12.72 · L 12.64 · C 12.6912:45 · O 12.69 · H 12.84 · L 12.67 · C 12.8213:00 · O 12.82 · H 12.83 · L 12.80 · C 12.8113:15 · O 12.81 · H 13.04 · L 12.81 · C 13.0013:30 · O 13.00 · H 13.05 · L 12.91 · C 12.9313:45 · O 12.92 · H 12.97 · L 12.90 · C 12.9514:00 · O 12.95 · H 13.09 · L 12.94 · C 12.9914:15 · O 12.99 · H 13.01 · L 12.95 · C 12.9814:30 · O 12.99 · H 12.99 · L 12.83 · C 12.8514:45 · O 12.85 · H 12.89 · L 12.78 · C 12.8615:00 · O 12.86 · H 12.90 · L 12.82 · C 12.8815:15 · O 12.89 · H 12.89 · L 12.66 · C 12.73

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 ₹12.76 ₹12.76 ₹12.58 ₹12.64 — 12,900,358
09:20 ₹12.62 ₹12.80 ₹12.62 ₹12.68 +0.32% 10,801,591
09:25 ₹12.67 ₹12.73 ₹12.64 ₹12.65 -0.24% 6,659,810
09:30 ₹12.65 ₹12.65 ₹12.60 ₹12.63 -0.16% 8,213,789
09:35 ₹12.64 ₹12.66 ₹12.61 ₹12.62 -0.08% 2,658,016
09:40 ₹12.61 ₹12.67 ₹12.60 ₹12.65 +0.24% 3,954,208
09:45 ₹12.62 ₹12.68 ₹12.62 ₹12.68 +0.24% 3,288,957
09:50 ₹12.68 ₹12.72 ₹12.63 ₹12.68 +0.00% 3,993,697
09:55 ₹12.67 ₹12.69 ₹12.65 ₹12.66 -0.16% 1,344,161
10:00 ₹12.66 ₹12.66 ₹12.61 ₹12.64 -0.16% 3,777,031
10:05 ₹12.64 ₹12.68 ₹12.63 ₹12.65 +0.08% 1,523,764
10:10 ₹12.63 ₹12.72 ₹12.63 ₹12.69 +0.32% 3,172,937
10:15 ₹12.69 ₹12.69 ₹12.62 ₹12.62 -0.55% 1,356,679
10:20 ₹12.63 ₹12.65 ₹12.61 ₹12.64 +0.16% 2,524,436
10:25 ₹12.64 ₹12.64 ₹12.58 ₹12.60 -0.32% 2,369,212
10:30 ₹12.60 ₹12.60 ₹12.56 ₹12.58 -0.16% 2,854,023
10:35 ₹12.54 ₹12.59 ₹12.54 ₹12.59 +0.08% 5,414,101
10:40 ₹12.59 ₹12.59 ₹12.57 ₹12.58 -0.08% 1,372,595
10:45 ₹12.59 ₹12.60 ₹12.57 ₹12.58 +0.00% 1,066,529
10:50 ₹12.58 ₹12.60 ₹12.57 ₹12.59 +0.08% 1,626,589
10:55 ₹12.59 ₹12.60 ₹12.58 ₹12.60 +0.08% 790,568
11:00 ₹12.60 ₹12.61 ₹12.58 ₹12.59 -0.08% 704,054
11:05 ₹12.58 ₹12.66 ₹12.58 ₹12.65 +0.48% 1,892,855
11:10 ₹12.66 ₹12.77 ₹12.64 ₹12.77 +0.95% 9,793,641
11:15 ₹12.77 ₹12.77 ₹12.70 ₹12.72 -0.39% 3,817,299
11:20 ₹12.72 ₹12.75 ₹12.70 ₹12.75 +0.24% 3,148,554
11:25 ₹12.75 ₹12.78 ₹12.72 ₹12.77 +0.16% 7,641,086
11:30 ₹12.79 ₹12.87 ₹12.75 ₹12.82 +0.39% 19,267,831
11:35 ₹12.82 ₹12.82 ₹12.77 ₹12.82 +0.00% 3,876,684
11:40 ₹12.81 ₹12.82 ₹12.76 ₹12.79 -0.23% 3,049,621
11:45 ₹12.81 ₹12.83 ₹12.76 ₹12.78 -0.08% 4,989,416
11:50 ₹12.80 ₹12.80 ₹12.77 ₹12.79 +0.08% 1,400,534
11:55 ₹12.79 ₹12.83 ₹12.77 ₹12.83 +0.31% 1,963,735
12:00 ₹12.83 ₹12.83 ₹12.79 ₹12.80 -0.23% 860,208
12:05 ₹12.80 ₹12.83 ₹12.78 ₹12.78 -0.16% 2,882,208
12:10 ₹12.79 ₹12.80 ₹12.78 ₹12.80 +0.16% 501,374
12:15 ₹12.78 ₹12.79 ₹12.76 ₹12.77 -0.23% 1,467,366
12:20 ₹12.78 ₹12.78 ₹12.71 ₹12.73 -0.31% 1,748,712
12:25 ₹12.73 ₹12.73 ₹12.70 ₹12.71 -0.16% 1,101,550
12:30 ₹12.71 ₹12.72 ₹12.66 ₹12.69 -0.16% 2,259,824
12:35 ₹12.68 ₹12.69 ₹12.65 ₹12.67 -0.16% 1,732,207
12:40 ₹12.67 ₹12.69 ₹12.64 ₹12.69 +0.16% 3,800,768
12:45 ₹12.69 ₹12.72 ₹12.67 ₹12.70 +0.08% 1,465,929
12:50 ₹12.71 ₹12.72 ₹12.69 ₹12.71 +0.08% 666,261
12:55 ₹12.70 ₹12.84 ₹12.70 ₹12.82 +0.87% 6,582,731
13:00 ₹12.82 ₹12.83 ₹12.80 ₹12.82 +0.00% 1,601,912
13:05 ₹12.82 ₹12.83 ₹12.80 ₹12.82 +0.00% 2,002,382
13:10 ₹12.83 ₹12.83 ₹12.80 ₹12.81 -0.08% 1,282,047
13:15 ₹12.81 ₹12.95 ₹12.81 ₹12.94 +1.01% 15,260,470
13:20 ₹12.94 ₹12.95 ₹12.88 ₹12.92 -0.15% 4,338,209
13:25 ₹12.91 ₹13.04 ₹12.90 ₹13.00 +0.62% 11,904,004
13:30 ₹13.00 ₹13.05 ₹12.95 ₹12.97 -0.23% 8,995,969
13:35 ₹12.97 ₹13.02 ₹12.95 ₹12.99 +0.15% 3,701,761
13:40 ₹12.99 ₹12.99 ₹12.91 ₹12.93 -0.46% 2,972,972
13:45 ₹12.92 ₹12.95 ₹12.90 ₹12.92 -0.08% 2,051,482
13:50 ₹12.92 ₹12.97 ₹12.92 ₹12.95 +0.23% 1,598,946
13:55 ₹12.95 ₹12.96 ₹12.91 ₹12.95 +0.00% 1,428,904
14:00 ₹12.95 ₹13.09 ₹12.94 ₹13.03 +0.62% 6,013,468
14:05 ₹13.03 ₹13.03 ₹12.98 ₹12.99 -0.31% 3,370,178
14:10 ₹12.99 ₹13.02 ₹12.98 ₹12.99 +0.00% 1,346,040
14:15 ₹12.99 ₹13.01 ₹12.98 ₹13.00 +0.08% 897,641
14:20 ₹12.99 ₹13.00 ₹12.95 ₹12.99 -0.08% 1,675,509
14:25 ₹12.99 ₹12.99 ₹12.98 ₹12.98 -0.08% 662,381
14:30 ₹12.99 ₹12.99 ₹12.91 ₹12.91 -0.54% 3,687,824
14:35 ₹12.91 ₹12.92 ₹12.85 ₹12.85 -0.46% 3,864,593
14:40 ₹12.86 ₹12.92 ₹12.83 ₹12.85 +0.00% 18,251,455
14:45 ₹12.85 ₹12.87 ₹12.81 ₹12.81 -0.31% 4,198,213
14:50 ₹12.83 ₹12.89 ₹12.78 ₹12.87 +0.47% 4,655,844
14:55 ₹12.87 ₹12.87 ₹12.85 ₹12.86 -0.08% 1,622,280
15:00 ₹12.86 ₹12.86 ₹12.82 ₹12.84 -0.16% 2,609,748
15:05 ₹12.84 ₹12.89 ₹12.83 ₹12.87 +0.23% 4,060,476
15:10 ₹12.88 ₹12.90 ₹12.85 ₹12.88 +0.08% 4,299,666
15:15 ₹12.89 ₹12.89 ₹12.82 ₹12.85 -0.23% 7,363,045
15:20 ₹12.84 ₹12.85 ₹12.79 ₹12.80 -0.39% 9,866,512
15:25 ₹12.80 ₹12.80 ₹12.66 ₹12.73 -0.55% 15,055,794