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.
28 Sep 2026
exchange daily bar: O ₹5,372.00 · H ₹5,377.50 · L ₹5,285.00 · C ₹5,328.5072 five-minute candles · 24 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
72 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹5,349.00 | ₹5,377.50 | ₹5,326.50 | ₹5,332.00 | — | 16,156 |
| 09:20 | ₹5,333.50 | ₹5,338.50 | ₹5,314.00 | ₹5,322.00 | -0.19% | 6,639 |
| 09:25 | ₹5,322.00 | ₹5,323.00 | ₹5,310.00 | ₹5,315.50 | -0.12% | 4,529 |
| 09:30 | ₹5,315.00 | ₹5,335.00 | ₹5,315.00 | ₹5,329.00 | +0.25% | 3,190 |
| 09:35 | ₹5,329.00 | ₹5,330.50 | ₹5,317.50 | ₹5,318.50 | -0.20% | 3,456 |
| 09:40 | ₹5,318.50 | ₹5,318.50 | ₹5,287.50 | ₹5,289.50 | -0.55% | 7,044 |
| 09:45 | ₹5,286.00 | ₹5,300.00 | ₹5,285.00 | ₹5,298.00 | +0.16% | 4,593 |
| 09:50 | ₹5,298.00 | ₹5,308.50 | ₹5,296.00 | ₹5,300.50 | +0.05% | 3,308 |
| 09:55 | ₹5,300.50 | ₹5,306.00 | ₹5,296.00 | ₹5,303.50 | +0.06% | 3,171 |
| 10:00 | ₹5,303.50 | ₹5,305.00 | ₹5,295.00 | ₹5,297.50 | -0.11% | 2,812 |
| 10:05 | ₹5,297.00 | ₹5,315.50 | ₹5,297.00 | ₹5,305.00 | +0.14% | 4,470 |
| 10:10 | ₹5,308.00 | ₹5,315.00 | ₹5,301.00 | ₹5,311.00 | +0.11% | 3,854 |
| 10:15 | ₹5,311.50 | ₹5,320.00 | ₹5,305.00 | ₹5,311.00 | +0.00% | 3,443 |
| 10:20 | ₹5,310.00 | ₹5,314.50 | ₹5,301.50 | ₹5,307.00 | -0.08% | 2,684 |
| 10:25 | ₹5,307.50 | ₹5,308.50 | ₹5,301.50 | ₹5,307.50 | +0.01% | 1,369 |
| 10:30 | ₹5,309.00 | ₹5,310.00 | ₹5,301.50 | ₹5,301.50 | -0.11% | 1,537 |
| 10:35 | ₹5,302.00 | ₹5,307.00 | ₹5,301.50 | ₹5,304.00 | +0.05% | 1,694 |
| 10:40 | ₹5,302.00 | ₹5,310.00 | ₹5,297.00 | ₹5,304.00 | +0.00% | 3,007 |
| 10:45 | ₹5,305.50 | ₹5,308.50 | ₹5,301.50 | ₹5,304.50 | +0.01% | 1,468 |
| 10:50 | ₹5,305.00 | ₹5,315.00 | ₹5,305.00 | ₹5,315.00 | +0.20% | 3,798 |
| 10:55 | ₹5,312.00 | ₹5,315.00 | ₹5,307.50 | ₹5,310.00 | -0.09% | 891 |
| 11:00 | ₹5,310.00 | ₹5,310.00 | ₹5,300.50 | ₹5,304.00 | -0.11% | 954 |
| 11:05 | ₹5,304.00 | ₹5,306.00 | ₹5,297.00 | ₹5,303.50 | -0.01% | 1,895 |
| 11:10 | ₹5,304.50 | ₹5,306.00 | ₹5,297.50 | ₹5,303.50 | +0.00% | 1,011 |
| 11:15 | ₹5,303.50 | ₹5,303.50 | ₹5,298.00 | ₹5,298.00 | -0.10% | 1,484 |
| 11:20 | ₹5,298.50 | ₹5,303.50 | ₹5,295.00 | ₹5,295.00 | -0.06% | 2,010 |
| 11:25 | ₹5,295.50 | ₹5,306.00 | ₹5,295.00 | ₹5,304.50 | +0.18% | 2,732 |
| 11:30 | ₹5,305.50 | ₹5,313.00 | ₹5,304.00 | ₹5,307.00 | +0.05% | 2,470 |
| 11:35 | ₹5,304.50 | ₹5,310.50 | ₹5,302.50 | ₹5,307.00 | +0.00% | 1,679 |
| 11:40 | ₹5,309.00 | ₹5,317.50 | ₹5,308.00 | ₹5,309.50 | +0.05% | 3,201 |
| 11:45 | ₹5,310.00 | ₹5,321.50 | ₹5,308.00 | ₹5,314.50 | +0.09% | 2,429 |
| 11:50 | ₹5,315.50 | ₹5,319.50 | ₹5,308.50 | ₹5,311.50 | -0.06% | 1,630 |
| 11:55 | ₹5,308.00 | ₹5,314.00 | ₹5,306.00 | ₹5,314.00 | +0.05% | 1,629 |
| 12:00 | ₹5,313.50 | ₹5,320.50 | ₹5,309.50 | ₹5,318.50 | +0.08% | 1,721 |
| 12:05 | ₹5,318.50 | ₹5,324.00 | ₹5,318.50 | ₹5,321.00 | +0.05% | 3,109 |
| 12:10 | ₹5,323.50 | ₹5,323.50 | ₹5,315.00 | ₹5,316.00 | -0.09% | 2,616 |
| 12:15 | ₹5,316.00 | ₹5,321.00 | ₹5,314.00 | ₹5,314.00 | -0.04% | 856 |
| 12:20 | ₹5,314.50 | ₹5,319.50 | ₹5,308.50 | ₹5,319.50 | +0.10% | 3,143 |
| 12:25 | ₹5,318.00 | ₹5,329.00 | ₹5,317.50 | ₹5,324.00 | +0.08% | 3,289 |
| 12:30 | ₹5,326.00 | ₹5,326.00 | ₹5,315.50 | ₹5,315.50 | -0.16% | 1,342 |
| 12:35 | ₹5,315.50 | ₹5,324.00 | ₹5,313.50 | ₹5,321.50 | +0.11% | 3,470 |
| 12:40 | ₹5,323.00 | ₹5,327.00 | ₹5,316.00 | ₹5,325.50 | +0.08% | 6,356 |
| 12:45 | ₹5,325.00 | ₹5,326.00 | ₹5,318.50 | ₹5,318.50 | -0.13% | 6,313 |
| 12:50 | ₹5,318.00 | ₹5,321.00 | ₹5,316.50 | ₹5,319.50 | +0.02% | 1,273 |
| 12:55 | ₹5,320.50 | ₹5,320.50 | ₹5,312.00 | ₹5,318.00 | -0.03% | 1,738 |
| 13:00 | ₹5,319.50 | ₹5,333.00 | ₹5,315.00 | ₹5,328.50 | +0.20% | 4,485 |
| 13:05 | ₹5,330.50 | ₹5,331.50 | ₹5,325.00 | ₹5,331.00 | +0.05% | 2,039 |
| 13:10 | ₹5,331.50 | ₹5,335.50 | ₹5,330.50 | ₹5,331.50 | +0.01% | 1,699 |
| 13:15 | ₹5,334.00 | ₹5,353.00 | ₹5,332.00 | ₹5,353.00 | +0.40% | 5,344 |
| 13:20 | ₹5,351.00 | ₹5,360.00 | ₹5,350.00 | ₹5,356.50 | +0.07% | 3,146 |
| 13:25 | ₹5,356.00 | ₹5,356.00 | ₹5,344.00 | ₹5,344.00 | -0.23% | 3,194 |
| 13:30 | ₹5,344.00 | ₹5,356.50 | ₹5,344.00 | ₹5,349.50 | +0.10% | 4,365 |
| 13:35 | ₹5,348.50 | ₹5,351.50 | ₹5,342.00 | ₹5,351.50 | +0.04% | 2,814 |
| 13:40 | ₹5,352.50 | ₹5,353.00 | ₹5,346.00 | ₹5,350.00 | -0.03% | 2,145 |
| 13:45 | ₹5,350.00 | ₹5,353.50 | ₹5,344.50 | ₹5,349.50 | -0.01% | 1,831 |
| 13:50 | ₹5,352.00 | ₹5,352.50 | ₹5,345.50 | ₹5,352.50 | +0.06% | 2,641 |
| 13:55 | ₹5,351.50 | ₹5,359.00 | ₹5,350.00 | ₹5,357.50 | +0.09% | 2,311 |
| 14:00 | ₹5,357.50 | ₹5,360.50 | ₹5,354.50 | ₹5,360.50 | +0.06% | 5,088 |
| 14:05 | ₹5,362.00 | ₹5,362.50 | ₹5,352.50 | ₹5,360.00 | -0.01% | 1,552 |
| 14:10 | ₹5,357.50 | ₹5,366.00 | ₹5,353.00 | ₹5,354.00 | -0.11% | 3,199 |
| 14:15 | ₹5,355.00 | ₹5,357.50 | ₹5,337.00 | ₹5,337.00 | -0.32% | 14,185 |
| 14:20 | ₹5,337.00 | ₹5,346.00 | ₹5,335.00 | ₹5,344.00 | +0.13% | 6,431 |
| 14:25 | ₹5,343.00 | ₹5,348.00 | ₹5,335.50 | ₹5,335.50 | -0.16% | 11,010 |
| 14:30 | ₹5,333.00 | ₹5,337.00 | ₹5,308.50 | ₹5,310.50 | -0.47% | 28,294 |
| 14:35 | ₹5,308.00 | ₹5,310.00 | ₹5,301.50 | ₹5,308.00 | -0.05% | 14,397 |
| 14:40 | ₹5,306.00 | ₹5,324.00 | ₹5,304.50 | ₹5,321.50 | +0.25% | 5,800 |
| 14:45 | ₹5,320.00 | ₹5,320.00 | ₹5,309.00 | ₹5,317.00 | -0.08% | 3,134 |
| 14:50 | ₹5,317.00 | ₹5,321.50 | ₹5,313.00 | ₹5,320.00 | +0.06% | 4,169 |
| 14:55 | ₹5,317.50 | ₹5,345.50 | ₹5,313.50 | ₹5,333.00 | +0.24% | 20,232 |
| 15:00 | ₹5,330.50 | ₹5,331.50 | ₹5,315.50 | ₹5,323.00 | -0.19% | 10,755 |
| 15:05 | ₹5,323.00 | ₹5,329.50 | ₹5,315.50 | ₹5,329.50 | +0.12% | 20,001 |
| 15:10 | ₹5,329.50 | ₹5,329.50 | ₹5,315.00 | ₹5,322.00 | -0.14% | 10,206 |