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.
29 Sep 2026
exchange daily bar: O ₹5,328.00 · H ₹5,348.50 · L ₹5,162.00 · C ₹5,162.0073 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
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹5,306.00 | ₹5,348.50 | ₹5,276.50 | ₹5,286.00 | — | 17,691 |
| 09:20 | ₹5,284.00 | ₹5,295.00 | ₹5,267.00 | ₹5,280.00 | -0.11% | 15,208 |
| 09:25 | ₹5,282.50 | ₹5,286.50 | ₹5,262.00 | ₹5,268.50 | -0.22% | 12,256 |
| 09:30 | ₹5,267.00 | ₹5,276.00 | ₹5,262.50 | ₹5,270.00 | +0.03% | 3,328 |
| 09:35 | ₹5,270.00 | ₹5,275.00 | ₹5,256.50 | ₹5,272.50 | +0.05% | 5,743 |
| 09:40 | ₹5,272.50 | ₹5,297.00 | ₹5,272.50 | ₹5,296.50 | +0.46% | 3,875 |
| 09:45 | ₹5,297.00 | ₹5,298.00 | ₹5,283.00 | ₹5,283.00 | -0.25% | 1,538 |
| 09:50 | ₹5,282.00 | ₹5,288.00 | ₹5,275.00 | ₹5,288.00 | +0.09% | 1,345 |
| 09:55 | ₹5,286.00 | ₹5,292.50 | ₹5,285.00 | ₹5,288.00 | +0.00% | 1,062 |
| 10:00 | ₹5,290.50 | ₹5,292.50 | ₹5,288.50 | ₹5,288.50 | +0.01% | 936 |
| 10:05 | ₹5,288.50 | ₹5,291.00 | ₹5,285.50 | ₹5,285.50 | -0.06% | 1,555 |
| 10:10 | ₹5,285.50 | ₹5,292.50 | ₹5,282.50 | ₹5,286.00 | +0.01% | 2,026 |
| 10:15 | ₹5,286.00 | ₹5,288.00 | ₹5,277.00 | ₹5,280.50 | -0.10% | 802 |
| 10:20 | ₹5,278.50 | ₹5,284.50 | ₹5,271.50 | ₹5,281.00 | +0.01% | 1,218 |
| 10:25 | ₹5,279.00 | ₹5,280.50 | ₹5,275.50 | ₹5,279.50 | -0.03% | 1,048 |
| 10:30 | ₹5,277.50 | ₹5,283.00 | ₹5,272.00 | ₹5,277.00 | -0.05% | 1,702 |
| 10:35 | ₹5,276.50 | ₹5,276.50 | ₹5,271.00 | ₹5,273.50 | -0.07% | 702 |
| 10:40 | ₹5,273.50 | ₹5,275.00 | ₹5,267.00 | ₹5,272.00 | -0.03% | 1,160 |
| 10:45 | ₹5,272.00 | ₹5,284.00 | ₹5,266.00 | ₹5,279.50 | +0.14% | 1,208 |
| 10:50 | ₹5,283.00 | ₹5,283.50 | ₹5,272.00 | ₹5,275.00 | -0.09% | 2,375 |
| 10:55 | ₹5,279.00 | ₹5,288.00 | ₹5,278.00 | ₹5,285.00 | +0.19% | 2,080 |
| 11:00 | ₹5,286.50 | ₹5,294.50 | ₹5,281.50 | ₹5,291.00 | +0.11% | 1,836 |
| 11:05 | ₹5,291.00 | ₹5,292.00 | ₹5,283.00 | ₹5,286.50 | -0.09% | 465 |
| 11:10 | ₹5,287.50 | ₹5,301.00 | ₹5,286.00 | ₹5,293.00 | +0.12% | 3,081 |
| 11:15 | ₹5,295.50 | ₹5,303.50 | ₹5,293.00 | ₹5,302.50 | +0.18% | 1,441 |
| 11:20 | ₹5,302.50 | ₹5,305.00 | ₹5,289.50 | ₹5,294.50 | -0.15% | 1,932 |
| 11:25 | ₹5,294.50 | ₹5,300.50 | ₹5,292.00 | ₹5,298.00 | +0.07% | 1,093 |
| 11:30 | ₹5,298.00 | ₹5,304.00 | ₹5,292.00 | ₹5,294.00 | -0.08% | 1,899 |
| 11:35 | ₹5,295.00 | ₹5,300.00 | ₹5,292.50 | ₹5,297.50 | +0.07% | 617 |
| 11:40 | ₹5,297.50 | ₹5,303.00 | ₹5,295.50 | ₹5,299.00 | +0.03% | 1,177 |
| 11:45 | ₹5,299.00 | ₹5,306.00 | ₹5,298.00 | ₹5,299.00 | +0.00% | 2,084 |
| 11:50 | ₹5,299.00 | ₹5,301.50 | ₹5,296.00 | ₹5,298.00 | -0.02% | 876 |
| 11:55 | ₹5,298.50 | ₹5,305.00 | ₹5,298.00 | ₹5,303.50 | +0.10% | 667 |
| 12:00 | ₹5,300.50 | ₹5,307.50 | ₹5,300.50 | ₹5,305.00 | +0.03% | 1,838 |
| 12:05 | ₹5,305.00 | ₹5,312.50 | ₹5,305.00 | ₹5,309.00 | +0.08% | 3,357 |
| 12:10 | ₹5,312.00 | ₹5,312.00 | ₹5,304.50 | ₹5,311.00 | +0.04% | 2,006 |
| 12:15 | ₹5,307.00 | ₹5,313.50 | ₹5,306.00 | ₹5,313.50 | +0.05% | 1,812 |
| 12:20 | ₹5,311.00 | ₹5,313.00 | ₹5,301.00 | ₹5,301.00 | -0.24% | 583 |
| 12:25 | ₹5,301.00 | ₹5,303.00 | ₹5,295.50 | ₹5,296.00 | -0.09% | 2,742 |
| 12:30 | ₹5,296.00 | ₹5,296.00 | ₹5,281.00 | ₹5,285.00 | -0.21% | 3,039 |
| 12:35 | ₹5,286.50 | ₹5,293.50 | ₹5,285.00 | ₹5,293.50 | +0.16% | 2,008 |
| 12:40 | ₹5,291.50 | ₹5,295.50 | ₹5,282.50 | ₹5,287.50 | -0.11% | 2,320 |
| 12:45 | ₹5,285.00 | ₹5,288.50 | ₹5,281.00 | ₹5,284.50 | -0.06% | 1,158 |
| 12:50 | ₹5,282.50 | ₹5,285.00 | ₹5,278.50 | ₹5,281.50 | -0.06% | 2,580 |
| 12:55 | ₹5,280.50 | ₹5,283.00 | ₹5,270.50 | ₹5,273.00 | -0.16% | 3,664 |
| 13:00 | ₹5,274.50 | ₹5,276.00 | ₹5,266.00 | ₹5,266.50 | -0.12% | 3,120 |
| 13:05 | ₹5,266.50 | ₹5,271.00 | ₹5,263.00 | ₹5,271.00 | +0.09% | 3,167 |
| 13:10 | ₹5,266.50 | ₹5,267.50 | ₹5,263.00 | ₹5,264.50 | -0.12% | 2,383 |
| 13:15 | ₹5,262.00 | ₹5,266.50 | ₹5,260.00 | ₹5,264.00 | -0.01% | 1,869 |
| 13:20 | ₹5,261.50 | ₹5,265.50 | ₹5,258.50 | ₹5,263.50 | -0.01% | 2,047 |
| 13:25 | ₹5,262.00 | ₹5,265.00 | ₹5,260.00 | ₹5,262.00 | -0.03% | 2,596 |
| 13:30 | ₹5,260.00 | ₹5,266.50 | ₹5,257.50 | ₹5,260.50 | -0.03% | 1,949 |
| 13:35 | ₹5,261.00 | ₹5,261.00 | ₹5,244.00 | ₹5,245.50 | -0.29% | 12,073 |
| 13:40 | ₹5,245.50 | ₹5,253.50 | ₹5,239.00 | ₹5,245.00 | -0.01% | 5,464 |
| 13:45 | ₹5,242.00 | ₹5,252.00 | ₹5,242.00 | ₹5,249.00 | +0.08% | 1,846 |
| 13:50 | ₹5,249.50 | ₹5,259.50 | ₹5,249.00 | ₹5,253.00 | +0.08% | 1,180 |
| 13:55 | ₹5,252.00 | ₹5,252.00 | ₹5,245.00 | ₹5,248.00 | -0.10% | 2,469 |
| 14:00 | ₹5,248.00 | ₹5,249.50 | ₹5,241.00 | ₹5,244.50 | -0.07% | 1,691 |
| 14:05 | ₹5,244.00 | ₹5,256.50 | ₹5,244.00 | ₹5,252.50 | +0.15% | 1,755 |
| 14:10 | ₹5,252.50 | ₹5,257.50 | ₹5,245.00 | ₹5,245.00 | -0.14% | 2,587 |
| 14:15 | ₹5,234.50 | ₹5,253.00 | ₹5,234.50 | ₹5,249.00 | +0.08% | 10,897 |
| 14:20 | ₹5,249.50 | ₹5,250.50 | ₹5,243.00 | ₹5,243.50 | -0.10% | 2,690 |
| 14:25 | ₹5,242.50 | ₹5,245.00 | ₹5,239.00 | ₹5,239.50 | -0.08% | 1,588 |
| 14:30 | ₹5,241.00 | ₹5,250.00 | ₹5,239.00 | ₹5,243.50 | +0.08% | 2,218 |
| 14:35 | ₹5,242.50 | ₹5,249.00 | ₹5,242.00 | ₹5,246.00 | +0.05% | 2,345 |
| 14:40 | ₹5,244.00 | ₹5,247.50 | ₹5,236.00 | ₹5,244.00 | -0.04% | 2,952 |
| 14:45 | ₹5,245.00 | ₹5,245.00 | ₹5,235.50 | ₹5,241.50 | -0.05% | 3,094 |
| 14:50 | ₹5,239.00 | ₹5,247.00 | ₹5,238.00 | ₹5,247.00 | +0.10% | 8,981 |
| 14:55 | ₹5,250.00 | ₹5,261.00 | ₹5,247.50 | ₹5,254.50 | +0.14% | 9,635 |
| 15:00 | ₹5,246.00 | ₹5,247.50 | ₹5,231.00 | ₹5,232.00 | -0.43% | 8,302 |
| 15:05 | ₹5,238.00 | ₹5,254.00 | ₹5,237.00 | ₹5,242.00 | +0.19% | 14,462 |
| 15:10 | ₹5,244.00 | ₹5,244.00 | ₹5,229.00 | ₹5,235.00 | -0.13% | 18,242 |
| 15:15 | ₹5,235.00 | ₹5,235.00 | ₹5,235.00 | ₹5,235.00 | +0.00% | 41 |