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.
1 Oct 2026
exchange daily bar: O ₹5,276.00 · H ₹5,396.00 · L ₹5,250.50 · C ₹5,367.0073 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 | ₹5,310.00 | ₹5,356.00 | ₹5,265.00 | ₹5,316.50 | — | 39,885 |
| 09:20 | ₹5,314.00 | ₹5,317.50 | ₹5,294.00 | ₹5,315.00 | -0.03% | 8,932 |
| 09:25 | ₹5,316.00 | ₹5,316.00 | ₹5,280.00 | ₹5,285.00 | -0.56% | 5,428 |
| 09:30 | ₹5,284.50 | ₹5,316.00 | ₹5,283.00 | ₹5,293.00 | +0.15% | 6,314 |
| 09:35 | ₹5,285.00 | ₹5,289.00 | ₹5,272.50 | ₹5,289.00 | -0.08% | 5,028 |
| 09:40 | ₹5,291.00 | ₹5,291.50 | ₹5,273.00 | ₹5,273.00 | -0.30% | 3,119 |
| 09:45 | ₹5,270.00 | ₹5,275.00 | ₹5,265.00 | ₹5,268.00 | -0.09% | 4,588 |
| 09:50 | ₹5,268.00 | ₹5,269.00 | ₹5,250.50 | ₹5,252.50 | -0.29% | 6,185 |
| 09:55 | ₹5,252.50 | ₹5,282.50 | ₹5,252.50 | ₹5,278.50 | +0.50% | 4,837 |
| 10:00 | ₹5,278.50 | ₹5,306.00 | ₹5,278.50 | ₹5,305.00 | +0.50% | 7,220 |
| 10:05 | ₹5,302.50 | ₹5,331.50 | ₹5,302.50 | ₹5,331.50 | +0.50% | 7,775 |
| 10:10 | ₹5,330.00 | ₹5,350.00 | ₹5,327.50 | ₹5,346.50 | +0.28% | 16,707 |
| 10:15 | ₹5,349.00 | ₹5,350.00 | ₹5,335.00 | ₹5,337.00 | -0.18% | 9,398 |
| 10:20 | ₹5,335.00 | ₹5,335.00 | ₹5,312.50 | ₹5,323.50 | -0.25% | 6,331 |
| 10:25 | ₹5,322.00 | ₹5,329.50 | ₹5,316.00 | ₹5,320.00 | -0.07% | 3,675 |
| 10:30 | ₹5,326.50 | ₹5,332.50 | ₹5,320.50 | ₹5,328.00 | +0.15% | 7,637 |
| 10:35 | ₹5,325.50 | ₹5,329.00 | ₹5,312.50 | ₹5,323.00 | -0.09% | 2,262 |
| 10:40 | ₹5,323.50 | ₹5,330.50 | ₹5,323.00 | ₹5,324.50 | +0.03% | 2,275 |
| 10:45 | ₹5,324.50 | ₹5,335.00 | ₹5,321.50 | ₹5,331.50 | +0.13% | 3,577 |
| 10:50 | ₹5,334.50 | ₹5,344.00 | ₹5,328.00 | ₹5,330.50 | -0.02% | 6,329 |
| 10:55 | ₹5,332.50 | ₹5,340.00 | ₹5,330.50 | ₹5,335.00 | +0.08% | 2,149 |
| 11:00 | ₹5,335.00 | ₹5,337.00 | ₹5,331.00 | ₹5,331.00 | -0.07% | 1,392 |
| 11:05 | ₹5,329.50 | ₹5,331.50 | ₹5,320.50 | ₹5,320.50 | -0.20% | 3,044 |
| 11:10 | ₹5,323.00 | ₹5,327.50 | ₹5,320.50 | ₹5,324.50 | +0.08% | 2,804 |
| 11:15 | ₹5,327.00 | ₹5,346.00 | ₹5,325.00 | ₹5,346.00 | +0.40% | 4,934 |
| 11:20 | ₹5,349.50 | ₹5,360.00 | ₹5,342.50 | ₹5,354.50 | +0.16% | 8,339 |
| 11:25 | ₹5,354.00 | ₹5,354.50 | ₹5,342.50 | ₹5,350.50 | -0.07% | 2,362 |
| 11:30 | ₹5,352.00 | ₹5,352.00 | ₹5,343.50 | ₹5,349.00 | -0.03% | 2,127 |
| 11:35 | ₹5,350.00 | ₹5,355.00 | ₹5,344.50 | ₹5,347.00 | -0.04% | 2,305 |
| 11:40 | ₹5,349.00 | ₹5,357.00 | ₹5,344.00 | ₹5,357.00 | +0.19% | 2,848 |
| 11:45 | ₹5,356.50 | ₹5,356.50 | ₹5,350.00 | ₹5,353.00 | -0.07% | 7,716 |
| 11:50 | ₹5,353.00 | ₹5,353.00 | ₹5,350.00 | ₹5,350.00 | -0.06% | 10,996 |
| 11:55 | ₹5,350.00 | ₹5,354.50 | ₹5,350.00 | ₹5,353.00 | +0.06% | 2,020 |
| 12:00 | ₹5,355.00 | ₹5,355.00 | ₹5,339.50 | ₹5,339.50 | -0.25% | 6,956 |
| 12:05 | ₹5,341.00 | ₹5,350.50 | ₹5,341.00 | ₹5,346.00 | +0.12% | 4,341 |
| 12:10 | ₹5,348.00 | ₹5,348.00 | ₹5,338.00 | ₹5,341.00 | -0.09% | 3,326 |
| 12:15 | ₹5,340.50 | ₹5,344.00 | ₹5,335.00 | ₹5,336.00 | -0.09% | 1,905 |
| 12:20 | ₹5,336.00 | ₹5,344.00 | ₹5,323.00 | ₹5,325.50 | -0.20% | 3,728 |
| 12:25 | ₹5,326.00 | ₹5,326.00 | ₹5,306.00 | ₹5,313.00 | -0.23% | 5,871 |
| 12:30 | ₹5,312.50 | ₹5,334.00 | ₹5,311.50 | ₹5,327.50 | +0.27% | 5,603 |
| 12:35 | ₹5,327.50 | ₹5,330.00 | ₹5,322.50 | ₹5,325.50 | -0.04% | 5,293 |
| 12:40 | ₹5,328.50 | ₹5,333.00 | ₹5,310.50 | ₹5,310.50 | -0.28% | 8,112 |
| 12:45 | ₹5,312.50 | ₹5,313.50 | ₹5,297.50 | ₹5,300.00 | -0.20% | 21,346 |
| 12:50 | ₹5,300.50 | ₹5,305.00 | ₹5,293.00 | ₹5,297.50 | -0.05% | 6,263 |
| 12:55 | ₹5,298.50 | ₹5,299.00 | ₹5,285.50 | ₹5,289.50 | -0.15% | 8,008 |
| 13:00 | ₹5,289.00 | ₹5,300.00 | ₹5,289.00 | ₹5,296.50 | +0.13% | 8,303 |
| 13:05 | ₹5,297.00 | ₹5,316.50 | ₹5,290.00 | ₹5,316.50 | +0.38% | 7,716 |
| 13:10 | ₹5,312.50 | ₹5,317.00 | ₹5,294.50 | ₹5,298.00 | -0.35% | 7,101 |
| 13:15 | ₹5,296.50 | ₹5,296.50 | ₹5,277.00 | ₹5,281.50 | -0.31% | 8,344 |
| 13:20 | ₹5,284.50 | ₹5,290.50 | ₹5,281.00 | ₹5,287.00 | +0.10% | 7,127 |
| 13:25 | ₹5,288.50 | ₹5,296.00 | ₹5,285.50 | ₹5,288.00 | +0.02% | 7,624 |
| 13:30 | ₹5,287.50 | ₹5,302.00 | ₹5,287.00 | ₹5,298.50 | +0.20% | 8,602 |
| 13:35 | ₹5,299.50 | ₹5,301.00 | ₹5,285.00 | ₹5,287.50 | -0.21% | 5,271 |
| 13:40 | ₹5,290.00 | ₹5,290.50 | ₹5,270.00 | ₹5,273.50 | -0.26% | 5,948 |
| 13:45 | ₹5,277.50 | ₹5,282.50 | ₹5,272.50 | ₹5,273.50 | +0.00% | 6,019 |
| 13:50 | ₹5,280.00 | ₹5,280.00 | ₹5,266.50 | ₹5,272.00 | -0.03% | 5,470 |
| 13:55 | ₹5,277.50 | ₹5,277.50 | ₹5,267.00 | ₹5,269.50 | -0.05% | 4,859 |
| 14:00 | ₹5,272.00 | ₹5,280.50 | ₹5,266.50 | ₹5,270.50 | +0.02% | 8,421 |
| 14:05 | ₹5,273.00 | ₹5,290.00 | ₹5,271.50 | ₹5,286.50 | +0.30% | 8,445 |
| 14:10 | ₹5,288.50 | ₹5,294.00 | ₹5,280.00 | ₹5,291.50 | +0.09% | 5,917 |
| 14:15 | ₹5,293.00 | ₹5,298.00 | ₹5,283.00 | ₹5,293.00 | +0.03% | 4,283 |
| 14:20 | ₹5,295.50 | ₹5,301.50 | ₹5,294.00 | ₹5,294.00 | +0.02% | 6,736 |
| 14:25 | ₹5,299.00 | ₹5,320.00 | ₹5,298.00 | ₹5,320.00 | +0.49% | 5,975 |
| 14:30 | ₹5,324.50 | ₹5,345.50 | ₹5,320.50 | ₹5,338.50 | +0.35% | 9,047 |
| 14:35 | ₹5,335.50 | ₹5,361.00 | ₹5,334.00 | ₹5,347.50 | +0.17% | 10,752 |
| 14:40 | ₹5,352.00 | ₹5,375.00 | ₹5,350.50 | ₹5,369.00 | +0.40% | 14,502 |
| 14:45 | ₹5,372.00 | ₹5,373.00 | ₹5,365.00 | ₹5,369.00 | +0.00% | 7,404 |
| 14:50 | ₹5,367.50 | ₹5,396.00 | ₹5,367.50 | ₹5,384.00 | +0.28% | 22,378 |
| 14:55 | ₹5,385.50 | ₹5,390.00 | ₹5,375.50 | ₹5,378.00 | -0.11% | 8,922 |
| 15:00 | ₹5,376.00 | ₹5,376.50 | ₹5,366.50 | ₹5,370.50 | -0.14% | 10,542 |
| 15:05 | ₹5,370.50 | ₹5,378.50 | ₹5,368.00 | ₹5,370.00 | -0.01% | 10,489 |
| 15:10 | ₹5,371.50 | ₹5,379.50 | ₹5,367.50 | ₹5,369.50 | -0.01% | 12,413 |
| 15:15 | ₹5,369.50 | ₹5,369.50 | ₹5,369.50 | ₹5,369.50 | +0.00% | 19 |