Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← PETRONET

Petronet LNG 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.

21 Sep 2026

exchange daily bar: O ₹287.00 · H ₹289.65 · L ₹286.60 · C ₹287.50
Open ₹289.05 High ₹289.65 Low ₹286.60 Close ₹287.50 ▼ -0.54% in the session
289.7288.1286.609:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 289.1 · H 289.4 · L 287.7 · C 288.609:20 · O 288.7 · H 288.7 · L 287.0 · C 287.409:25 · O 287.4 · H 287.6 · L 287.1 · C 287.409:30 · O 287.6 · H 288.4 · L 287.4 · C 288.009:35 · O 287.9 · H 289.7 · L 287.5 · C 289.609:40 · O 289.5 · H 289.5 · L 288.6 · C 288.709:45 · O 288.4 · H 289.0 · L 288.2 · C 289.009:50 · O 289.2 · H 289.6 · L 289.2 · C 289.409:55 · O 289.4 · H 289.5 · L 289.1 · C 289.110:00 · O 289.3 · H 289.3 · L 288.3 · C 288.910:05 · O 288.9 · H 289.0 · L 288.7 · C 288.810:10 · O 288.8 · H 288.9 · L 288.2 · C 288.510:15 · O 288.3 · H 288.6 · L 288.3 · C 288.410:20 · O 288.4 · H 288.9 · L 288.3 · C 288.810:25 · O 288.8 · H 288.8 · L 288.1 · C 288.310:30 · O 288.3 · H 288.3 · L 288.1 · C 288.310:35 · O 288.3 · H 288.3 · L 288.1 · C 288.310:40 · O 288.3 · H 288.3 · L 288.1 · C 288.310:45 · O 288.4 · H 288.4 · L 288.1 · C 288.210:50 · O 288.2 · H 288.4 · L 288.0 · C 288.210:55 · O 288.4 · H 288.4 · L 288.0 · C 288.211:00 · O 288.2 · H 288.3 · L 287.9 · C 288.311:05 · O 288.3 · H 288.4 · L 288.2 · C 288.411:10 · O 288.4 · H 288.4 · L 288.2 · C 288.411:15 · O 288.4 · H 288.9 · L 288.4 · C 288.911:20 · O 288.9 · H 288.9 · L 288.7 · C 288.911:25 · O 288.9 · H 288.9 · L 288.6 · C 288.711:30 · O 288.7 · H 288.8 · L 288.3 · C 288.511:35 · O 288.5 · H 288.5 · L 288.1 · C 288.311:40 · O 288.3 · H 288.3 · L 288.1 · C 288.111:45 · O 288.3 · H 288.4 · L 288.0 · C 288.411:50 · O 288.4 · H 288.6 · L 288.2 · C 288.611:55 · O 288.6 · H 288.7 · L 288.5 · C 288.512:00 · O 288.5 · H 288.6 · L 288.1 · C 288.312:05 · O 288.3 · H 288.3 · L 288.1 · C 288.312:10 · O 288.3 · H 288.4 · L 288.0 · C 288.412:15 · O 288.4 · H 288.4 · L 288.0 · C 288.212:20 · O 288.2 · H 288.2 · L 287.8 · C 287.812:25 · O 288.0 · H 288.0 · L 287.7 · C 288.012:30 · O 288.0 · H 288.0 · L 287.8 · C 288.012:35 · O 288.0 · H 288.0 · L 287.7 · C 287.912:40 · O 287.9 · H 287.9 · L 287.4 · C 287.712:45 · O 287.7 · H 287.7 · L 287.3 · C 287.512:50 · O 287.5 · H 287.6 · L 287.4 · C 287.612:55 · O 287.6 · H 287.6 · L 287.3 · C 287.613:00 · O 287.6 · H 287.7 · L 287.2 · C 287.313:05 · O 287.4 · H 287.4 · L 287.1 · C 287.313:10 · O 287.3 · H 287.4 · L 287.1 · C 287.313:15 · O 287.3 · H 287.3 · L 287.1 · C 287.313:20 · O 287.3 · H 287.3 · L 287.0 · C 287.213:25 · O 287.2 · H 287.2 · L 287.0 · C 287.213:30 · O 287.2 · H 287.3 · L 287.0 · C 287.313:35 · O 287.2 · H 287.4 · L 287.0 · C 287.213:40 · O 287.2 · H 287.5 · L 287.0 · C 287.413:45 · O 287.4 · H 287.5 · L 287.2 · C 287.313:50 · O 287.3 · H 287.4 · L 287.1 · C 287.413:55 · O 287.4 · H 287.7 · L 287.3 · C 287.714:00 · O 287.7 · H 287.7 · L 287.5 · C 287.514:05 · O 287.5 · H 287.6 · L 287.4 · C 287.614:10 · O 287.4 · H 287.6 · L 287.4 · C 287.514:15 · O 287.4 · H 287.5 · L 287.3 · C 287.414:20 · O 287.4 · H 287.5 · L 287.2 · C 287.414:25 · O 287.4 · H 287.7 · L 287.4 · C 287.714:30 · O 287.6 · H 287.7 · L 287.1 · C 287.414:35 · O 287.2 · H 287.4 · L 287.0 · C 287.314:40 · O 287.3 · H 287.6 · L 287.0 · C 287.214:45 · O 287.2 · H 287.4 · L 286.6 · C 287.414:50 · O 287.4 · H 287.6 · L 287.1 · C 287.514:55 · O 287.4 · H 288.3 · L 287.4 · C 288.215:00 · O 288.0 · H 288.0 · L 287.7 · C 288.015:05 · O 287.8 · H 288.0 · L 287.8 · C 287.915:10 · O 287.9 · H 288.0 · L 287.7 · C 287.915:15 · O 287.9 · H 287.9 · L 287.9 · C 287.915:28 · O 287.5 · H 287.5 · L 287.5 · C 287.5
289.7288.1286.609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 289.1 · H 289.4 · L 287.0 · C 287.409:30 · O 287.6 · H 289.7 · L 287.4 · C 288.709:45 · O 288.4 · H 289.6 · L 288.2 · C 289.110:00 · O 289.3 · H 289.3 · L 288.2 · C 288.510:15 · O 288.3 · H 288.9 · L 288.1 · C 288.310:30 · O 288.3 · H 288.3 · L 288.1 · C 288.310:45 · O 288.4 · H 288.4 · L 288.0 · C 288.211:00 · O 288.2 · H 288.4 · L 287.9 · C 288.411:15 · O 288.4 · H 288.9 · L 288.4 · C 288.711:30 · O 288.7 · H 288.8 · L 288.1 · C 288.111:45 · O 288.3 · H 288.7 · L 288.0 · C 288.512:00 · O 288.5 · H 288.6 · L 288.0 · C 288.412:15 · O 288.4 · H 288.4 · L 287.7 · C 288.012:30 · O 288.0 · H 288.0 · L 287.4 · C 287.712:45 · O 287.7 · H 287.7 · L 287.3 · C 287.613:00 · O 287.6 · H 287.7 · L 287.1 · C 287.313:15 · O 287.3 · H 287.3 · L 287.0 · C 287.213:30 · O 287.2 · H 287.5 · L 287.0 · C 287.413:45 · O 287.4 · H 287.7 · L 287.1 · C 287.714:00 · O 287.7 · H 287.7 · L 287.4 · C 287.514:15 · O 287.4 · H 287.7 · L 287.2 · C 287.714:30 · O 287.6 · H 287.7 · L 287.0 · C 287.214:45 · O 287.2 · H 288.3 · L 286.6 · C 288.215:00 · O 288.0 · H 288.0 · L 287.7 · C 287.915:15 · O 287.9 · H 287.9 · L 287.5 · C 287.5

74 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹289.05 ₹289.35 ₹287.70 ₹288.60 — 60,213
09:20 ₹288.70 ₹288.70 ₹287.00 ₹287.40 -0.42% 35,728
09:25 ₹287.35 ₹287.60 ₹287.10 ₹287.40 +0.00% 10,336
09:30 ₹287.60 ₹288.35 ₹287.35 ₹287.95 +0.19% 13,399
09:35 ₹287.90 ₹289.65 ₹287.45 ₹289.55 +0.56% 53,429
09:40 ₹289.45 ₹289.45 ₹288.55 ₹288.70 -0.29% 33,546
09:45 ₹288.35 ₹289.00 ₹288.20 ₹289.00 +0.10% 30,576
09:50 ₹289.20 ₹289.60 ₹289.15 ₹289.35 +0.12% 16,282
09:55 ₹289.35 ₹289.45 ₹289.05 ₹289.05 -0.10% 15,350
10:00 ₹289.25 ₹289.25 ₹288.30 ₹288.85 -0.07% 13,859
10:05 ₹288.85 ₹288.95 ₹288.65 ₹288.75 -0.03% 8,941
10:10 ₹288.75 ₹288.85 ₹288.20 ₹288.45 -0.10% 10,254
10:15 ₹288.25 ₹288.55 ₹288.25 ₹288.40 -0.02% 8,356
10:20 ₹288.40 ₹288.90 ₹288.30 ₹288.80 +0.14% 11,710
10:25 ₹288.80 ₹288.80 ₹288.05 ₹288.25 -0.19% 9,763
10:30 ₹288.25 ₹288.30 ₹288.05 ₹288.25 +0.00% 8,470
10:35 ₹288.25 ₹288.30 ₹288.05 ₹288.25 +0.00% 6,586
10:40 ₹288.25 ₹288.30 ₹288.05 ₹288.30 +0.02% 8,736
10:45 ₹288.35 ₹288.35 ₹288.05 ₹288.15 -0.05% 8,206
10:50 ₹288.15 ₹288.40 ₹287.95 ₹288.20 +0.02% 11,095
10:55 ₹288.40 ₹288.40 ₹287.95 ₹288.15 -0.02% 6,558
11:00 ₹288.15 ₹288.30 ₹287.90 ₹288.30 +0.05% 7,708
11:05 ₹288.30 ₹288.35 ₹288.15 ₹288.35 +0.02% 6,263
11:10 ₹288.35 ₹288.35 ₹288.15 ₹288.35 +0.00% 6,958
11:15 ₹288.35 ₹288.90 ₹288.35 ₹288.85 +0.17% 13,859
11:20 ₹288.85 ₹288.85 ₹288.65 ₹288.85 +0.00% 5,605
11:25 ₹288.85 ₹288.85 ₹288.55 ₹288.65 -0.07% 7,166
11:30 ₹288.65 ₹288.75 ₹288.25 ₹288.45 -0.07% 6,827
11:35 ₹288.45 ₹288.45 ₹288.05 ₹288.30 -0.05% 8,383
11:40 ₹288.30 ₹288.30 ₹288.05 ₹288.10 -0.07% 8,008
11:45 ₹288.30 ₹288.40 ₹288.00 ₹288.40 +0.10% 13,821
11:50 ₹288.40 ₹288.55 ₹288.20 ₹288.55 +0.05% 7,758
11:55 ₹288.55 ₹288.65 ₹288.45 ₹288.45 -0.03% 7,105
12:00 ₹288.45 ₹288.55 ₹288.05 ₹288.30 -0.05% 7,029
12:05 ₹288.30 ₹288.30 ₹288.05 ₹288.30 +0.00% 8,035
12:10 ₹288.30 ₹288.40 ₹288.00 ₹288.40 +0.03% 10,233
12:15 ₹288.40 ₹288.40 ₹287.95 ₹288.20 -0.07% 7,217
12:20 ₹288.20 ₹288.20 ₹287.75 ₹287.80 -0.14% 17,495
12:25 ₹287.95 ₹288.00 ₹287.70 ₹288.00 +0.07% 11,750
12:30 ₹288.00 ₹288.00 ₹287.75 ₹287.95 -0.02% 8,640
12:35 ₹287.95 ₹287.95 ₹287.70 ₹287.90 -0.02% 7,306
12:40 ₹287.90 ₹287.90 ₹287.35 ₹287.65 -0.09% 7,940
12:45 ₹287.65 ₹287.70 ₹287.25 ₹287.45 -0.07% 11,736
12:50 ₹287.45 ₹287.55 ₹287.35 ₹287.55 +0.03% 7,033
12:55 ₹287.55 ₹287.60 ₹287.30 ₹287.55 +0.00% 9,067
13:00 ₹287.55 ₹287.70 ₹287.15 ₹287.30 -0.09% 16,259
13:05 ₹287.35 ₹287.40 ₹287.10 ₹287.25 -0.02% 11,819
13:10 ₹287.25 ₹287.35 ₹287.05 ₹287.30 +0.02% 5,408
13:15 ₹287.30 ₹287.30 ₹287.05 ₹287.30 +0.00% 8,301
13:20 ₹287.30 ₹287.30 ₹287.00 ₹287.15 -0.05% 7,732
13:25 ₹287.15 ₹287.20 ₹286.95 ₹287.20 +0.02% 8,895
13:30 ₹287.20 ₹287.25 ₹287.00 ₹287.25 +0.02% 5,947
13:35 ₹287.20 ₹287.35 ₹286.95 ₹287.20 -0.02% 15,058
13:40 ₹287.20 ₹287.50 ₹286.95 ₹287.40 +0.07% 14,783
13:45 ₹287.40 ₹287.45 ₹287.15 ₹287.30 -0.03% 9,864
13:50 ₹287.30 ₹287.40 ₹287.05 ₹287.35 +0.02% 10,474
13:55 ₹287.40 ₹287.70 ₹287.30 ₹287.70 +0.12% 10,866
14:00 ₹287.70 ₹287.70 ₹287.50 ₹287.50 -0.07% 6,354
14:05 ₹287.50 ₹287.55 ₹287.40 ₹287.55 +0.02% 5,793
14:10 ₹287.40 ₹287.55 ₹287.35 ₹287.50 -0.02% 11,451
14:15 ₹287.40 ₹287.50 ₹287.25 ₹287.35 -0.05% 9,123
14:20 ₹287.35 ₹287.50 ₹287.15 ₹287.40 +0.02% 16,376
14:25 ₹287.40 ₹287.70 ₹287.40 ₹287.65 +0.09% 11,755
14:30 ₹287.55 ₹287.70 ₹287.10 ₹287.35 -0.10% 19,964
14:35 ₹287.15 ₹287.40 ₹287.00 ₹287.25 -0.03% 17,575
14:40 ₹287.25 ₹287.60 ₹286.95 ₹287.20 -0.02% 31,931
14:45 ₹287.15 ₹287.35 ₹286.60 ₹287.35 +0.05% 65,696
14:50 ₹287.35 ₹287.55 ₹287.10 ₹287.50 +0.05% 32,220
14:55 ₹287.40 ₹288.25 ₹287.40 ₹288.15 +0.23% 68,133
15:00 ₹288.00 ₹288.00 ₹287.70 ₹287.95 -0.07% 30,949
15:05 ₹287.75 ₹288.00 ₹287.75 ₹287.90 -0.02% 34,037
15:10 ₹287.90 ₹288.00 ₹287.65 ₹287.90 +0.00% 82,439
15:15 ₹287.90 ₹287.90 ₹287.90 ₹287.90 +0.00% 1
15:28 ₹287.50 ₹287.50 ₹287.50 ₹287.50 -0.14% 1,084,597