Persistent Systems 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.
5 Oct 2026
exchange daily bar: O ₹5,448.00 · H ₹5,620.00 · L ₹5,387.50 · C ₹5,530.0075 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
75 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹5,448.00 | ₹5,530.00 | ₹5,387.50 | ₹5,461.00 | — | 106,535 |
| 09:20 | ₹5,464.50 | ₹5,495.50 | ₹5,453.50 | ₹5,480.00 | +0.35% | 29,816 |
| 09:25 | ₹5,480.00 | ₹5,505.00 | ₹5,464.00 | ₹5,500.00 | +0.36% | 30,855 |
| 09:30 | ₹5,500.00 | ₹5,565.00 | ₹5,495.00 | ₹5,563.50 | +1.15% | 45,306 |
| 09:35 | ₹5,563.00 | ₹5,610.00 | ₹5,546.00 | ₹5,610.00 | +0.84% | 52,743 |
| 09:40 | ₹5,609.50 | ₹5,620.00 | ₹5,576.00 | ₹5,580.00 | -0.53% | 42,995 |
| 09:45 | ₹5,579.50 | ₹5,583.00 | ₹5,560.50 | ₹5,565.00 | -0.27% | 18,948 |
| 09:50 | ₹5,565.00 | ₹5,595.00 | ₹5,565.00 | ₹5,571.00 | +0.11% | 33,823 |
| 09:55 | ₹5,571.00 | ₹5,575.00 | ₹5,553.00 | ₹5,561.00 | -0.18% | 14,205 |
| 10:00 | ₹5,560.00 | ₹5,574.50 | ₹5,557.50 | ₹5,563.00 | +0.04% | 9,626 |
| 10:05 | ₹5,563.00 | ₹5,583.50 | ₹5,555.00 | ₹5,574.00 | +0.20% | 20,672 |
| 10:10 | ₹5,574.00 | ₹5,574.50 | ₹5,554.00 | ₹5,558.50 | -0.28% | 7,271 |
| 10:15 | ₹5,558.50 | ₹5,558.50 | ₹5,541.00 | ₹5,546.50 | -0.22% | 12,287 |
| 10:20 | ₹5,545.00 | ₹5,550.00 | ₹5,528.50 | ₹5,533.00 | -0.24% | 10,598 |
| 10:25 | ₹5,529.50 | ₹5,538.50 | ₹5,522.00 | ₹5,535.50 | +0.05% | 8,236 |
| 10:30 | ₹5,534.00 | ₹5,545.50 | ₹5,532.00 | ₹5,537.50 | +0.04% | 4,076 |
| 10:35 | ₹5,537.50 | ₹5,542.50 | ₹5,531.00 | ₹5,537.00 | -0.01% | 6,288 |
| 10:40 | ₹5,536.50 | ₹5,539.00 | ₹5,530.00 | ₹5,537.50 | +0.01% | 4,016 |
| 10:45 | ₹5,536.00 | ₹5,542.50 | ₹5,534.00 | ₹5,538.00 | +0.01% | 3,995 |
| 10:50 | ₹5,536.50 | ₹5,540.00 | ₹5,528.00 | ₹5,530.50 | -0.14% | 4,060 |
| 10:55 | ₹5,526.50 | ₹5,536.00 | ₹5,525.50 | ₹5,534.00 | +0.06% | 4,964 |
| 11:00 | ₹5,534.00 | ₹5,535.00 | ₹5,529.00 | ₹5,535.00 | +0.02% | 2,391 |
| 11:05 | ₹5,534.50 | ₹5,535.50 | ₹5,528.00 | ₹5,530.50 | -0.08% | 3,715 |
| 11:10 | ₹5,530.50 | ₹5,539.00 | ₹5,529.50 | ₹5,537.50 | +0.13% | 3,321 |
| 11:15 | ₹5,537.50 | ₹5,538.50 | ₹5,525.00 | ₹5,527.00 | -0.19% | 4,516 |
| 11:20 | ₹5,529.50 | ₹5,535.00 | ₹5,505.50 | ₹5,506.00 | -0.38% | 14,524 |
| 11:25 | ₹5,507.50 | ₹5,525.00 | ₹5,491.00 | ₹5,522.50 | +0.30% | 16,518 |
| 11:30 | ₹5,522.50 | ₹5,535.50 | ₹5,522.00 | ₹5,528.00 | +0.10% | 4,428 |
| 11:35 | ₹5,526.00 | ₹5,529.50 | ₹5,505.50 | ₹5,507.00 | -0.38% | 7,807 |
| 11:40 | ₹5,512.00 | ₹5,527.00 | ₹5,512.00 | ₹5,518.00 | +0.20% | 10,603 |
| 11:45 | ₹5,518.00 | ₹5,520.00 | ₹5,509.00 | ₹5,516.50 | -0.03% | 3,752 |
| 11:50 | ₹5,511.50 | ₹5,520.00 | ₹5,506.50 | ₹5,519.00 | +0.05% | 4,381 |
| 11:55 | ₹5,519.00 | ₹5,525.00 | ₹5,509.00 | ₹5,509.00 | -0.18% | 5,911 |
| 12:00 | ₹5,509.00 | ₹5,515.50 | ₹5,503.50 | ₹5,514.00 | +0.09% | 4,328 |
| 12:05 | ₹5,515.00 | ₹5,520.00 | ₹5,495.50 | ₹5,502.50 | -0.21% | 11,123 |
| 12:10 | ₹5,501.00 | ₹5,512.00 | ₹5,501.00 | ₹5,503.50 | +0.02% | 4,256 |
| 12:15 | ₹5,504.00 | ₹5,513.00 | ₹5,498.50 | ₹5,504.00 | +0.01% | 2,986 |
| 12:20 | ₹5,504.00 | ₹5,513.00 | ₹5,502.50 | ₹5,502.50 | -0.03% | 3,353 |
| 12:25 | ₹5,502.50 | ₹5,505.50 | ₹5,492.00 | ₹5,496.50 | -0.11% | 5,238 |
| 12:30 | ₹5,496.50 | ₹5,510.00 | ₹5,491.00 | ₹5,507.00 | +0.19% | 3,709 |
| 12:35 | ₹5,506.50 | ₹5,507.00 | ₹5,499.50 | ₹5,502.50 | -0.08% | 8,207 |
| 12:40 | ₹5,500.00 | ₹5,513.00 | ₹5,498.00 | ₹5,507.50 | +0.09% | 3,045 |
| 12:45 | ₹5,506.00 | ₹5,518.00 | ₹5,505.00 | ₹5,512.50 | +0.09% | 3,887 |
| 12:50 | ₹5,512.50 | ₹5,524.00 | ₹5,506.00 | ₹5,519.00 | +0.12% | 9,825 |
| 12:55 | ₹5,519.00 | ₹5,520.50 | ₹5,513.00 | ₹5,515.50 | -0.06% | 2,776 |
| 13:00 | ₹5,514.00 | ₹5,520.00 | ₹5,513.00 | ₹5,520.00 | +0.08% | 5,539 |
| 13:05 | ₹5,523.00 | ₹5,527.50 | ₹5,518.50 | ₹5,520.00 | +0.00% | 4,478 |
| 13:10 | ₹5,521.50 | ₹5,538.00 | ₹5,521.50 | ₹5,532.00 | +0.22% | 10,809 |
| 13:15 | ₹5,532.00 | ₹5,544.50 | ₹5,530.00 | ₹5,544.00 | +0.22% | 6,076 |
| 13:20 | ₹5,544.00 | ₹5,548.00 | ₹5,540.50 | ₹5,546.50 | +0.05% | 5,097 |
| 13:25 | ₹5,546.50 | ₹5,550.00 | ₹5,543.50 | ₹5,549.50 | +0.05% | 5,219 |
| 13:30 | ₹5,550.00 | ₹5,552.00 | ₹5,546.50 | ₹5,549.50 | +0.00% | 5,357 |
| 13:35 | ₹5,550.00 | ₹5,558.00 | ₹5,550.00 | ₹5,556.00 | +0.12% | 3,902 |
| 13:40 | ₹5,557.00 | ₹5,564.00 | ₹5,547.50 | ₹5,558.00 | +0.04% | 19,765 |
| 13:45 | ₹5,558.00 | ₹5,560.00 | ₹5,553.00 | ₹5,558.00 | +0.00% | 4,702 |
| 13:50 | ₹5,556.00 | ₹5,558.50 | ₹5,552.50 | ₹5,558.50 | +0.01% | 3,483 |
| 13:55 | ₹5,558.50 | ₹5,559.00 | ₹5,547.00 | ₹5,550.00 | -0.15% | 2,917 |
| 14:00 | ₹5,550.00 | ₹5,553.50 | ₹5,532.00 | ₹5,538.00 | -0.22% | 6,895 |
| 14:05 | ₹5,537.00 | ₹5,543.50 | ₹5,531.50 | ₹5,540.00 | +0.04% | 5,491 |
| 14:10 | ₹5,538.00 | ₹5,553.50 | ₹5,538.00 | ₹5,548.50 | +0.15% | 6,071 |
| 14:15 | ₹5,548.00 | ₹5,549.50 | ₹5,532.00 | ₹5,540.50 | -0.14% | 8,484 |
| 14:20 | ₹5,541.50 | ₹5,541.50 | ₹5,536.50 | ₹5,540.00 | -0.01% | 3,729 |
| 14:25 | ₹5,540.00 | ₹5,540.00 | ₹5,531.50 | ₹5,535.00 | -0.09% | 3,287 |
| 14:30 | ₹5,535.00 | ₹5,543.50 | ₹5,530.00 | ₹5,540.00 | +0.09% | 5,742 |
| 14:35 | ₹5,540.00 | ₹5,540.00 | ₹5,531.00 | ₹5,535.50 | -0.08% | 4,190 |
| 14:40 | ₹5,536.00 | ₹5,540.00 | ₹5,534.00 | ₹5,536.50 | +0.02% | 8,764 |
| 14:45 | ₹5,536.50 | ₹5,539.50 | ₹5,531.00 | ₹5,539.50 | +0.05% | 3,495 |
| 14:50 | ₹5,539.50 | ₹5,539.50 | ₹5,533.50 | ₹5,539.50 | +0.00% | 5,937 |
| 14:55 | ₹5,539.50 | ₹5,539.50 | ₹5,526.50 | ₹5,528.00 | -0.21% | 11,743 |
| 15:00 | ₹5,529.00 | ₹5,529.00 | ₹5,519.50 | ₹5,524.50 | -0.06% | 14,833 |
| 15:05 | ₹5,524.50 | ₹5,524.50 | ₹5,512.00 | ₹5,518.00 | -0.12% | 16,837 |
| 15:10 | ₹5,520.00 | ₹5,528.00 | ₹5,500.00 | ₹5,517.00 | -0.02% | 116,425 |
| 15:29 | ₹5,530.00 | ₹5,530.00 | ₹5,530.00 | ₹5,530.00 | +0.24% | 760,342 |
| 15:50 | ₹5,530.00 | ₹5,530.00 | ₹5,530.00 | ₹5,530.00 | +0.00% | 37 |
| 15:55 | ₹5,530.00 | ₹5,530.00 | ₹5,530.00 | ₹5,530.00 | +0.00% | 1 |