Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,725.80 -0.22% NIFTY BANK 55,051.60 -0.14% NIFTY IT 28,098.45 -0.13% NIFTY MIDCAP 100 59,675.55 -0.14% NIFTY SMALLCAP 100 19,476.30 +0.14% NIFTY AUTO 25,362.85 -0.70% NIFTY PHARMA 26,510.65 -0.15% NIFTY FMCG 45,109.90 -0.21%
Open as of 09:04 IST · 2 min behind

← PGIL

Pearl Global Industries Limited · 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 ₹1,282.10 · H ₹1,286.00 · L ₹1,233.70 · C ₹1,263.00
Open ₹1,282.90 High ₹1,286.00 Low ₹1,234.00 Close ₹1,275.90 ▼ -0.55% in the session
1,2861,2601,23409:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,283 · H 1,283 · L 1,275 · C 1,27809:20 · O 1,281 · H 1,281 · L 1,274 · C 1,27709:25 · O 1,276 · H 1,278 · L 1,274 · C 1,27509:30 · O 1,276 · H 1,286 · L 1,276 · C 1,28309:35 · O 1,284 · H 1,286 · L 1,280 · C 1,28309:40 · O 1,283 · H 1,285 · L 1,277 · C 1,27709:45 · O 1,278 · H 1,280 · L 1,273 · C 1,27509:50 · O 1,274 · H 1,277 · L 1,274 · C 1,27509:55 · O 1,275 · H 1,276 · L 1,264 · C 1,26910:00 · O 1,271 · H 1,273 · L 1,266 · C 1,27110:05 · O 1,273 · H 1,274 · L 1,272 · C 1,27310:10 · O 1,272 · H 1,273 · L 1,268 · C 1,27110:15 · O 1,269 · H 1,270 · L 1,264 · C 1,26810:20 · O 1,268 · H 1,271 · L 1,265 · C 1,27010:25 · O 1,271 · H 1,274 · L 1,267 · C 1,27410:30 · O 1,274 · H 1,274 · L 1,270 · C 1,27210:35 · O 1,272 · H 1,272 · L 1,270 · C 1,27010:40 · O 1,269 · H 1,272 · L 1,269 · C 1,27010:45 · O 1,270 · H 1,270 · L 1,268 · C 1,26910:50 · O 1,269 · H 1,269 · L 1,260 · C 1,26310:55 · O 1,263 · H 1,264 · L 1,261 · C 1,26411:00 · O 1,264 · H 1,265 · L 1,261 · C 1,26311:05 · O 1,263 · H 1,265 · L 1,260 · C 1,26311:10 · O 1,263 · H 1,264 · L 1,257 · C 1,26311:15 · O 1,264 · H 1,266 · L 1,263 · C 1,26311:20 · O 1,263 · H 1,265 · L 1,262 · C 1,26311:25 · O 1,263 · H 1,265 · L 1,262 · C 1,26211:30 · O 1,262 · H 1,264 · L 1,262 · C 1,26311:35 · O 1,263 · H 1,265 · L 1,261 · C 1,26211:40 · O 1,262 · H 1,265 · L 1,262 · C 1,26411:45 · O 1,264 · H 1,265 · L 1,263 · C 1,26311:50 · O 1,263 · H 1,263 · L 1,260 · C 1,26011:55 · O 1,261 · H 1,264 · L 1,261 · C 1,26412:00 · O 1,263 · H 1,264 · L 1,260 · C 1,26112:05 · O 1,261 · H 1,261 · L 1,256 · C 1,25912:10 · O 1,258 · H 1,258 · L 1,249 · C 1,25512:15 · O 1,255 · H 1,258 · L 1,254 · C 1,25812:20 · O 1,258 · H 1,258 · L 1,255 · C 1,25612:25 · O 1,256 · H 1,256 · L 1,254 · C 1,25612:30 · O 1,254 · H 1,256 · L 1,251 · C 1,25412:35 · O 1,254 · H 1,257 · L 1,254 · C 1,25512:40 · O 1,255 · H 1,256 · L 1,246 · C 1,24912:45 · O 1,250 · H 1,250 · L 1,243 · C 1,24412:50 · O 1,245 · H 1,246 · L 1,237 · C 1,23712:55 · O 1,237 · H 1,240 · L 1,234 · C 1,23913:00 · O 1,240 · H 1,246 · L 1,239 · C 1,24613:05 · O 1,247 · H 1,249 · L 1,246 · C 1,24813:10 · O 1,248 · H 1,250 · L 1,246 · C 1,24813:15 · O 1,247 · H 1,248 · L 1,245 · C 1,24513:20 · O 1,246 · H 1,248 · L 1,244 · C 1,24513:25 · O 1,245 · H 1,248 · L 1,245 · C 1,24713:30 · O 1,246 · H 1,247 · L 1,243 · C 1,24613:35 · O 1,246 · H 1,247 · L 1,242 · C 1,24413:40 · O 1,245 · H 1,246 · L 1,239 · C 1,24013:45 · O 1,240 · H 1,244 · L 1,240 · C 1,24213:50 · O 1,242 · H 1,244 · L 1,241 · C 1,24213:55 · O 1,244 · H 1,245 · L 1,240 · C 1,24314:00 · O 1,243 · H 1,244 · L 1,240 · C 1,24314:05 · O 1,243 · H 1,245 · L 1,240 · C 1,24414:10 · O 1,244 · H 1,246 · L 1,243 · C 1,24614:15 · O 1,246 · H 1,246 · L 1,242 · C 1,24514:20 · O 1,245 · H 1,249 · L 1,243 · C 1,24714:25 · O 1,247 · H 1,249 · L 1,245 · C 1,24814:30 · O 1,248 · H 1,254 · L 1,248 · C 1,25414:35 · O 1,254 · H 1,254 · L 1,252 · C 1,25314:40 · O 1,253 · H 1,257 · L 1,253 · C 1,25514:45 · O 1,256 · H 1,256 · L 1,253 · C 1,25414:50 · O 1,254 · H 1,257 · L 1,251 · C 1,25714:55 · O 1,258 · H 1,258 · L 1,253 · C 1,25315:00 · O 1,254 · H 1,260 · L 1,252 · C 1,26015:05 · O 1,264 · H 1,268 · L 1,258 · C 1,26615:10 · O 1,266 · H 1,269 · L 1,264 · C 1,26715:15 · O 1,267 · H 1,268 · L 1,265 · C 1,26715:20 · O 1,266 · H 1,267 · L 1,261 · C 1,26615:25 · O 1,267 · H 1,276 · L 1,262 · C 1,276
1,2861,2601,23409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,283 · H 1,283 · L 1,274 · C 1,27509:30 · O 1,276 · H 1,286 · L 1,276 · C 1,27709:45 · O 1,278 · H 1,280 · L 1,264 · C 1,26910:00 · O 1,271 · H 1,274 · L 1,266 · C 1,27110:15 · O 1,269 · H 1,274 · L 1,264 · C 1,27410:30 · O 1,274 · H 1,274 · L 1,269 · C 1,27010:45 · O 1,270 · H 1,270 · L 1,260 · C 1,26411:00 · O 1,264 · H 1,265 · L 1,257 · C 1,26311:15 · O 1,264 · H 1,266 · L 1,262 · C 1,26211:30 · O 1,262 · H 1,265 · L 1,261 · C 1,26411:45 · O 1,264 · H 1,265 · L 1,260 · C 1,26412:00 · O 1,263 · H 1,264 · L 1,249 · C 1,25512:15 · O 1,255 · H 1,258 · L 1,254 · C 1,25612:30 · O 1,254 · H 1,257 · L 1,246 · C 1,24912:45 · O 1,250 · H 1,250 · L 1,234 · C 1,23913:00 · O 1,240 · H 1,250 · L 1,239 · C 1,24813:15 · O 1,247 · H 1,248 · L 1,244 · C 1,24713:30 · O 1,246 · H 1,247 · L 1,239 · C 1,24013:45 · O 1,240 · H 1,245 · L 1,240 · C 1,24314:00 · O 1,243 · H 1,246 · L 1,240 · C 1,24614:15 · O 1,246 · H 1,249 · L 1,242 · C 1,24814:30 · O 1,248 · H 1,257 · L 1,248 · C 1,25514:45 · O 1,256 · H 1,258 · L 1,251 · C 1,25315:00 · O 1,254 · H 1,269 · L 1,252 · C 1,26715:15 · O 1,267 · H 1,276 · L 1,261 · C 1,276

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,282.90 ₹1,282.90 ₹1,274.50 ₹1,278.00 — 1,677
09:20 ₹1,280.70 ₹1,280.90 ₹1,273.70 ₹1,277.20 -0.06% 3,024
09:25 ₹1,276.00 ₹1,277.70 ₹1,274.10 ₹1,275.00 -0.17% 1,202
09:30 ₹1,276.00 ₹1,285.80 ₹1,276.00 ₹1,283.30 +0.65% 2,495
09:35 ₹1,284.40 ₹1,286.00 ₹1,280.10 ₹1,283.10 -0.02% 793
09:40 ₹1,283.40 ₹1,284.50 ₹1,276.90 ₹1,276.90 -0.48% 3,317
09:45 ₹1,277.60 ₹1,279.70 ₹1,273.10 ₹1,274.90 -0.16% 2,111
09:50 ₹1,273.70 ₹1,277.00 ₹1,273.70 ₹1,275.00 +0.01% 1,397
09:55 ₹1,275.00 ₹1,275.50 ₹1,264.10 ₹1,269.30 -0.45% 4,949
10:00 ₹1,271.00 ₹1,273.00 ₹1,266.30 ₹1,271.10 +0.14% 2,552
10:05 ₹1,272.60 ₹1,273.60 ₹1,271.90 ₹1,273.10 +0.16% 741
10:10 ₹1,271.80 ₹1,273.10 ₹1,268.10 ₹1,271.00 -0.16% 1,056
10:15 ₹1,268.80 ₹1,269.80 ₹1,264.10 ₹1,267.90 -0.24% 1,981
10:20 ₹1,267.90 ₹1,271.00 ₹1,265.00 ₹1,270.00 +0.17% 957
10:25 ₹1,270.60 ₹1,273.50 ₹1,267.30 ₹1,273.50 +0.28% 897
10:30 ₹1,274.40 ₹1,274.40 ₹1,270.40 ₹1,272.20 -0.10% 520
10:35 ₹1,272.20 ₹1,272.20 ₹1,270.00 ₹1,270.00 -0.17% 563
10:40 ₹1,268.60 ₹1,272.00 ₹1,268.60 ₹1,269.70 -0.02% 396
10:45 ₹1,270.00 ₹1,270.00 ₹1,267.60 ₹1,268.70 -0.08% 413
10:50 ₹1,268.70 ₹1,268.70 ₹1,260.10 ₹1,263.00 -0.45% 2,003
10:55 ₹1,262.90 ₹1,264.00 ₹1,261.00 ₹1,264.00 +0.08% 745
11:00 ₹1,264.00 ₹1,265.40 ₹1,261.30 ₹1,263.10 -0.07% 696
11:05 ₹1,263.10 ₹1,264.70 ₹1,259.70 ₹1,262.80 -0.02% 836
11:10 ₹1,262.70 ₹1,263.80 ₹1,257.10 ₹1,263.10 +0.02% 2,109
11:15 ₹1,263.60 ₹1,266.20 ₹1,262.50 ₹1,263.00 -0.01% 577
11:20 ₹1,262.90 ₹1,264.60 ₹1,261.60 ₹1,263.10 +0.01% 834
11:25 ₹1,263.00 ₹1,264.80 ₹1,261.60 ₹1,262.30 -0.06% 428
11:30 ₹1,262.40 ₹1,263.50 ₹1,262.00 ₹1,263.00 +0.06% 805
11:35 ₹1,263.00 ₹1,264.60 ₹1,260.60 ₹1,262.00 -0.08% 697
11:40 ₹1,262.00 ₹1,265.00 ₹1,261.50 ₹1,264.20 +0.17% 651
11:45 ₹1,264.40 ₹1,264.60 ₹1,262.70 ₹1,262.90 -0.10% 273
11:50 ₹1,262.80 ₹1,262.80 ₹1,260.30 ₹1,260.40 -0.20% 989
11:55 ₹1,260.90 ₹1,263.50 ₹1,260.90 ₹1,263.50 +0.25% 352
12:00 ₹1,263.00 ₹1,264.30 ₹1,260.00 ₹1,260.70 -0.22% 462
12:05 ₹1,260.80 ₹1,261.20 ₹1,256.00 ₹1,259.10 -0.13% 828
12:10 ₹1,257.60 ₹1,258.30 ₹1,249.10 ₹1,255.20 -0.31% 5,555
12:15 ₹1,255.20 ₹1,258.40 ₹1,254.10 ₹1,258.40 +0.25% 1,010
12:20 ₹1,258.40 ₹1,258.40 ₹1,255.10 ₹1,255.90 -0.20% 537
12:25 ₹1,255.90 ₹1,256.30 ₹1,254.10 ₹1,256.10 +0.02% 557
12:30 ₹1,254.10 ₹1,255.60 ₹1,251.30 ₹1,254.40 -0.14% 1,562
12:35 ₹1,254.40 ₹1,257.30 ₹1,253.50 ₹1,254.50 +0.01% 2,936
12:40 ₹1,255.00 ₹1,256.10 ₹1,246.10 ₹1,249.40 -0.41% 2,569
12:45 ₹1,249.60 ₹1,249.60 ₹1,243.00 ₹1,244.30 -0.41% 1,604
12:50 ₹1,244.50 ₹1,245.60 ₹1,237.00 ₹1,237.00 -0.59% 3,803
12:55 ₹1,237.10 ₹1,239.90 ₹1,234.00 ₹1,239.00 +0.16% 2,349
13:00 ₹1,239.60 ₹1,246.30 ₹1,239.30 ₹1,246.00 +0.56% 1,806
13:05 ₹1,246.90 ₹1,249.20 ₹1,246.00 ₹1,247.60 +0.13% 919
13:10 ₹1,247.50 ₹1,249.60 ₹1,245.70 ₹1,248.00 +0.03% 715
13:15 ₹1,247.10 ₹1,247.60 ₹1,245.10 ₹1,245.20 -0.22% 660
13:20 ₹1,245.90 ₹1,247.80 ₹1,243.70 ₹1,245.30 +0.01% 1,409
13:25 ₹1,245.00 ₹1,247.60 ₹1,244.90 ₹1,247.00 +0.14% 435
13:30 ₹1,246.10 ₹1,247.30 ₹1,242.70 ₹1,246.00 -0.08% 786
13:35 ₹1,246.00 ₹1,246.50 ₹1,241.90 ₹1,244.00 -0.16% 1,665
13:40 ₹1,245.40 ₹1,246.20 ₹1,238.50 ₹1,239.70 -0.35% 5,085
13:45 ₹1,240.40 ₹1,243.70 ₹1,240.10 ₹1,242.00 +0.19% 1,340
13:50 ₹1,242.00 ₹1,243.90 ₹1,241.10 ₹1,242.30 +0.02% 1,026
13:55 ₹1,244.40 ₹1,244.50 ₹1,239.80 ₹1,243.20 +0.07% 730
14:00 ₹1,243.20 ₹1,243.70 ₹1,239.50 ₹1,242.90 -0.02% 1,075
14:05 ₹1,243.10 ₹1,245.20 ₹1,240.00 ₹1,244.30 +0.11% 1,971
14:10 ₹1,244.30 ₹1,245.90 ₹1,243.00 ₹1,245.70 +0.11% 1,037
14:15 ₹1,245.70 ₹1,245.70 ₹1,241.50 ₹1,244.60 -0.09% 3,165
14:20 ₹1,245.00 ₹1,248.60 ₹1,242.60 ₹1,247.00 +0.19% 2,481
14:25 ₹1,247.00 ₹1,248.90 ₹1,245.20 ₹1,247.70 +0.06% 1,162
14:30 ₹1,247.50 ₹1,254.20 ₹1,247.50 ₹1,254.10 +0.51% 2,390
14:35 ₹1,254.10 ₹1,254.10 ₹1,251.60 ₹1,252.90 -0.10% 1,045
14:40 ₹1,253.10 ₹1,256.60 ₹1,253.10 ₹1,255.00 +0.17% 869
14:45 ₹1,255.50 ₹1,255.50 ₹1,252.70 ₹1,253.80 -0.10% 583
14:50 ₹1,253.80 ₹1,257.00 ₹1,251.00 ₹1,256.90 +0.25% 2,089
14:55 ₹1,257.50 ₹1,258.40 ₹1,252.90 ₹1,252.90 -0.32% 3,426
15:00 ₹1,253.70 ₹1,259.80 ₹1,252.10 ₹1,259.80 +0.55% 3,853
15:05 ₹1,264.10 ₹1,267.70 ₹1,258.00 ₹1,266.20 +0.51% 7,716
15:10 ₹1,266.10 ₹1,269.00 ₹1,264.00 ₹1,266.80 +0.05% 3,617
15:15 ₹1,266.50 ₹1,267.70 ₹1,265.30 ₹1,267.00 +0.02% 2,113
15:20 ₹1,266.00 ₹1,266.80 ₹1,261.30 ₹1,266.30 -0.06% 2,045
15:25 ₹1,266.60 ₹1,275.90 ₹1,262.20 ₹1,275.90 +0.76% 2,285