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.
30 Sep 2026
exchange daily bar: O ₹5,200.00 · H ₹5,397.00 · L ₹5,200.00 · C ₹5,279.0073 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 | ₹5,224.50 | ₹5,327.50 | ₹5,219.50 | ₹5,314.00 | — | 23,891 |
| 09:20 | ₹5,318.00 | ₹5,330.00 | ₹5,307.00 | ₹5,316.00 | +0.04% | 10,530 |
| 09:25 | ₹5,316.50 | ₹5,342.50 | ₹5,315.50 | ₹5,328.50 | +0.24% | 19,647 |
| 09:30 | ₹5,328.50 | ₹5,332.50 | ₹5,313.00 | ₹5,326.00 | -0.05% | 5,796 |
| 09:35 | ₹5,326.00 | ₹5,332.50 | ₹5,320.00 | ₹5,321.00 | -0.09% | 8,259 |
| 09:40 | ₹5,322.00 | ₹5,340.00 | ₹5,322.00 | ₹5,330.50 | +0.18% | 9,133 |
| 09:45 | ₹5,333.00 | ₹5,340.50 | ₹5,301.00 | ₹5,303.50 | -0.51% | 6,838 |
| 09:50 | ₹5,305.00 | ₹5,339.50 | ₹5,303.50 | ₹5,338.50 | +0.66% | 27,078 |
| 09:55 | ₹5,336.00 | ₹5,340.00 | ₹5,303.50 | ₹5,336.00 | -0.05% | 20,825 |
| 10:00 | ₹5,337.50 | ₹5,345.00 | ₹5,317.00 | ₹5,324.00 | -0.22% | 10,777 |
| 10:05 | ₹5,323.50 | ₹5,366.00 | ₹5,320.00 | ₹5,360.50 | +0.69% | 23,475 |
| 10:10 | ₹5,359.00 | ₹5,387.00 | ₹5,355.50 | ₹5,377.50 | +0.32% | 20,894 |
| 10:15 | ₹5,377.50 | ₹5,379.00 | ₹5,364.50 | ₹5,371.50 | -0.11% | 5,149 |
| 10:20 | ₹5,372.50 | ₹5,397.00 | ₹5,372.50 | ₹5,386.00 | +0.27% | 12,438 |
| 10:25 | ₹5,384.50 | ₹5,390.00 | ₹5,376.00 | ₹5,376.00 | -0.19% | 6,386 |
| 10:30 | ₹5,376.00 | ₹5,387.50 | ₹5,353.00 | ₹5,354.50 | -0.40% | 11,212 |
| 10:35 | ₹5,354.50 | ₹5,357.50 | ₹5,339.00 | ₹5,342.50 | -0.22% | 5,524 |
| 10:40 | ₹5,344.00 | ₹5,345.00 | ₹5,327.50 | ₹5,336.00 | -0.12% | 5,917 |
| 10:45 | ₹5,332.50 | ₹5,334.00 | ₹5,312.00 | ₹5,312.50 | -0.44% | 6,105 |
| 10:50 | ₹5,312.00 | ₹5,314.00 | ₹5,305.00 | ₹5,307.50 | -0.09% | 5,174 |
| 10:55 | ₹5,307.50 | ₹5,310.00 | ₹5,297.00 | ₹5,299.00 | -0.16% | 4,716 |
| 11:00 | ₹5,299.00 | ₹5,323.50 | ₹5,298.00 | ₹5,308.00 | +0.17% | 5,285 |
| 11:05 | ₹5,307.00 | ₹5,308.00 | ₹5,286.00 | ₹5,290.00 | -0.34% | 5,131 |
| 11:10 | ₹5,289.00 | ₹5,291.00 | ₹5,270.50 | ₹5,273.00 | -0.32% | 5,016 |
| 11:15 | ₹5,272.50 | ₹5,273.00 | ₹5,264.50 | ₹5,265.00 | -0.15% | 4,057 |
| 11:20 | ₹5,265.00 | ₹5,267.50 | ₹5,255.50 | ₹5,260.00 | -0.09% | 4,891 |
| 11:25 | ₹5,258.50 | ₹5,260.00 | ₹5,251.00 | ₹5,253.50 | -0.12% | 3,064 |
| 11:30 | ₹5,252.00 | ₹5,277.50 | ₹5,250.00 | ₹5,270.00 | +0.31% | 11,560 |
| 11:35 | ₹5,270.50 | ₹5,274.50 | ₹5,260.00 | ₹5,274.00 | +0.08% | 12,471 |
| 11:40 | ₹5,274.50 | ₹5,286.50 | ₹5,274.00 | ₹5,283.00 | +0.17% | 7,738 |
| 11:45 | ₹5,281.00 | ₹5,291.50 | ₹5,275.00 | ₹5,286.00 | +0.06% | 5,258 |
| 11:50 | ₹5,286.00 | ₹5,290.50 | ₹5,269.00 | ₹5,275.00 | -0.21% | 4,773 |
| 11:55 | ₹5,275.00 | ₹5,283.50 | ₹5,274.00 | ₹5,282.50 | +0.14% | 2,008 |
| 12:00 | ₹5,285.00 | ₹5,291.00 | ₹5,282.00 | ₹5,287.50 | +0.09% | 1,079 |
| 12:05 | ₹5,288.00 | ₹5,292.00 | ₹5,274.00 | ₹5,280.00 | -0.14% | 3,816 |
| 12:10 | ₹5,280.00 | ₹5,285.50 | ₹5,265.50 | ₹5,267.50 | -0.24% | 10,830 |
| 12:15 | ₹5,268.00 | ₹5,277.00 | ₹5,264.50 | ₹5,267.00 | -0.01% | 3,585 |
| 12:20 | ₹5,268.00 | ₹5,280.00 | ₹5,268.00 | ₹5,273.00 | +0.11% | 3,564 |
| 12:25 | ₹5,274.00 | ₹5,281.50 | ₹5,268.50 | ₹5,268.50 | -0.09% | 11,505 |
| 12:30 | ₹5,269.00 | ₹5,269.00 | ₹5,260.00 | ₹5,260.50 | -0.15% | 881 |
| 12:35 | ₹5,260.00 | ₹5,262.00 | ₹5,250.50 | ₹5,251.50 | -0.17% | 3,627 |
| 12:40 | ₹5,251.00 | ₹5,253.50 | ₹5,247.00 | ₹5,252.50 | +0.02% | 2,787 |
| 12:45 | ₹5,252.50 | ₹5,263.00 | ₹5,250.00 | ₹5,257.00 | +0.09% | 3,979 |
| 12:50 | ₹5,255.50 | ₹5,263.00 | ₹5,254.50 | ₹5,258.50 | +0.03% | 2,193 |
| 12:55 | ₹5,260.00 | ₹5,263.50 | ₹5,255.00 | ₹5,255.50 | -0.06% | 1,444 |
| 13:00 | ₹5,257.00 | ₹5,258.00 | ₹5,251.50 | ₹5,251.50 | -0.08% | 3,234 |
| 13:05 | ₹5,253.50 | ₹5,263.50 | ₹5,250.00 | ₹5,251.50 | +0.00% | 4,935 |
| 13:10 | ₹5,251.00 | ₹5,263.00 | ₹5,251.00 | ₹5,259.00 | +0.14% | 6,812 |
| 13:15 | ₹5,259.50 | ₹5,267.50 | ₹5,255.00 | ₹5,255.00 | -0.08% | 8,918 |
| 13:20 | ₹5,255.00 | ₹5,261.50 | ₹5,250.00 | ₹5,257.00 | +0.04% | 4,471 |
| 13:25 | ₹5,258.50 | ₹5,263.00 | ₹5,253.00 | ₹5,253.50 | -0.07% | 4,372 |
| 13:30 | ₹5,255.50 | ₹5,260.00 | ₹5,254.50 | ₹5,260.00 | +0.12% | 9,654 |
| 13:35 | ₹5,260.00 | ₹5,266.00 | ₹5,250.50 | ₹5,257.50 | -0.05% | 10,043 |
| 13:40 | ₹5,255.50 | ₹5,263.00 | ₹5,251.50 | ₹5,252.50 | -0.10% | 6,851 |
| 13:45 | ₹5,252.50 | ₹5,258.50 | ₹5,250.00 | ₹5,256.00 | +0.07% | 8,930 |
| 13:50 | ₹5,256.50 | ₹5,262.00 | ₹5,255.00 | ₹5,259.00 | +0.06% | 8,481 |
| 13:55 | ₹5,257.50 | ₹5,271.00 | ₹5,257.50 | ₹5,261.50 | +0.05% | 8,503 |
| 14:00 | ₹5,261.50 | ₹5,275.00 | ₹5,258.50 | ₹5,273.50 | +0.23% | 7,534 |
| 14:05 | ₹5,273.00 | ₹5,276.00 | ₹5,267.50 | ₹5,269.00 | -0.09% | 4,386 |
| 14:10 | ₹5,269.00 | ₹5,270.00 | ₹5,250.50 | ₹5,256.00 | -0.25% | 5,002 |
| 14:15 | ₹5,254.50 | ₹5,265.50 | ₹5,253.50 | ₹5,258.00 | +0.04% | 5,109 |
| 14:20 | ₹5,257.00 | ₹5,260.00 | ₹5,245.50 | ₹5,246.00 | -0.23% | 5,379 |
| 14:25 | ₹5,245.50 | ₹5,248.00 | ₹5,233.00 | ₹5,234.00 | -0.23% | 12,315 |
| 14:30 | ₹5,233.00 | ₹5,236.50 | ₹5,227.00 | ₹5,227.00 | -0.13% | 4,104 |
| 14:35 | ₹5,233.00 | ₹5,233.00 | ₹5,222.50 | ₹5,227.00 | +0.00% | 6,492 |
| 14:40 | ₹5,227.00 | ₹5,238.00 | ₹5,226.50 | ₹5,236.00 | +0.17% | 6,018 |
| 14:45 | ₹5,237.00 | ₹5,249.50 | ₹5,237.00 | ₹5,248.00 | +0.23% | 4,387 |
| 14:50 | ₹5,249.50 | ₹5,255.00 | ₹5,247.50 | ₹5,251.00 | +0.06% | 9,309 |
| 14:55 | ₹5,250.50 | ₹5,255.00 | ₹5,248.50 | ₹5,250.00 | -0.02% | 7,851 |
| 15:00 | ₹5,250.00 | ₹5,268.00 | ₹5,245.50 | ₹5,255.50 | +0.10% | 27,531 |
| 15:05 | ₹5,255.50 | ₹5,259.50 | ₹5,241.50 | ₹5,244.00 | -0.22% | 14,406 |
| 15:10 | ₹5,244.50 | ₹5,245.00 | ₹5,227.50 | ₹5,232.00 | -0.23% | 25,538 |
| 15:15 | ₹5,232.00 | ₹5,232.00 | ₹5,232.00 | ₹5,232.00 | +0.00% | 2 |