Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,689.80 -0.38% NIFTY BANK 55,230.00 +0.18% NIFTY IT 27,977.95 -0.56% NIFTY MIDCAP 100 59,649.55 -0.19% NIFTY SMALLCAP 100 19,550.45 +0.52% NIFTY AUTO 25,306.20 -0.92% NIFTY PHARMA 26,490.95 -0.22% NIFTY FMCG 44,954.10 -0.56%
Open as of 10:31 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.

25 Sep 2026

exchange daily bar: O ₹1,281.80 · H ₹1,355.00 · L ₹1,274.80 · C ₹1,329.10
Open ₹1,281.80 High ₹1,355.00 Low ₹1,274.80 Close ₹1,319.00 ▲ +2.90% in the session
1,3551,3151,27509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,282 · H 1,304 · L 1,275 · C 1,29309:20 · O 1,292 · H 1,318 · L 1,291 · C 1,29909:25 · O 1,300 · H 1,319 · L 1,298 · C 1,31709:30 · O 1,319 · H 1,321 · L 1,314 · C 1,31909:35 · O 1,318 · H 1,345 · L 1,316 · C 1,34109:40 · O 1,341 · H 1,342 · L 1,337 · C 1,33909:45 · O 1,341 · H 1,355 · L 1,341 · C 1,34409:50 · O 1,346 · H 1,349 · L 1,325 · C 1,32709:55 · O 1,327 · H 1,327 · L 1,320 · C 1,32110:00 · O 1,321 · H 1,324 · L 1,316 · C 1,32010:05 · O 1,320 · H 1,326 · L 1,317 · C 1,31910:10 · O 1,320 · H 1,330 · L 1,313 · C 1,31810:15 · O 1,315 · H 1,324 · L 1,311 · C 1,32110:20 · O 1,321 · H 1,323 · L 1,318 · C 1,31910:25 · O 1,319 · H 1,321 · L 1,314 · C 1,31710:30 · O 1,317 · H 1,317 · L 1,311 · C 1,31310:35 · O 1,309 · H 1,313 · L 1,309 · C 1,31210:40 · O 1,312 · H 1,316 · L 1,310 · C 1,31410:45 · O 1,314 · H 1,316 · L 1,312 · C 1,31510:50 · O 1,315 · H 1,318 · L 1,313 · C 1,31310:55 · O 1,313 · H 1,316 · L 1,311 · C 1,31511:00 · O 1,315 · H 1,318 · L 1,314 · C 1,31611:05 · O 1,317 · H 1,322 · L 1,315 · C 1,32111:10 · O 1,322 · H 1,322 · L 1,316 · C 1,31711:15 · O 1,318 · H 1,324 · L 1,317 · C 1,32111:20 · O 1,321 · H 1,324 · L 1,318 · C 1,32011:25 · O 1,320 · H 1,322 · L 1,319 · C 1,32211:30 · O 1,322 · H 1,322 · L 1,317 · C 1,31711:35 · O 1,317 · H 1,320 · L 1,317 · C 1,31811:40 · O 1,319 · H 1,320 · L 1,314 · C 1,31511:45 · O 1,314 · H 1,315 · L 1,311 · C 1,31211:50 · O 1,313 · H 1,315 · L 1,311 · C 1,31311:55 · O 1,314 · H 1,314 · L 1,311 · C 1,31112:00 · O 1,312 · H 1,315 · L 1,311 · C 1,31512:05 · O 1,313 · H 1,314 · L 1,308 · C 1,30912:10 · O 1,309 · H 1,314 · L 1,309 · C 1,30912:15 · O 1,309 · H 1,312 · L 1,307 · C 1,30712:20 · O 1,307 · H 1,311 · L 1,307 · C 1,30912:25 · O 1,308 · H 1,311 · L 1,308 · C 1,31012:30 · O 1,311 · H 1,317 · L 1,310 · C 1,31712:35 · O 1,317 · H 1,317 · L 1,312 · C 1,31212:40 · O 1,314 · H 1,320 · L 1,313 · C 1,31912:45 · O 1,319 · H 1,319 · L 1,315 · C 1,31612:50 · O 1,315 · H 1,315 · L 1,311 · C 1,31212:55 · O 1,313 · H 1,315 · L 1,312 · C 1,31413:00 · O 1,313 · H 1,316 · L 1,313 · C 1,31313:05 · O 1,313 · H 1,315 · L 1,312 · C 1,31213:10 · O 1,312 · H 1,315 · L 1,311 · C 1,31113:15 · O 1,312 · H 1,313 · L 1,309 · C 1,31213:20 · O 1,312 · H 1,313 · L 1,310 · C 1,31013:25 · O 1,312 · H 1,317 · L 1,308 · C 1,31513:30 · O 1,315 · H 1,315 · L 1,310 · C 1,31113:35 · O 1,313 · H 1,313 · L 1,310 · C 1,31013:40 · O 1,310 · H 1,313 · L 1,310 · C 1,31313:45 · O 1,312 · H 1,313 · L 1,311 · C 1,31213:50 · O 1,312 · H 1,314 · L 1,311 · C 1,31113:55 · O 1,312 · H 1,314 · L 1,311 · C 1,31314:00 · O 1,314 · H 1,318 · L 1,313 · C 1,31714:05 · O 1,316 · H 1,321 · L 1,315 · C 1,31814:10 · O 1,319 · H 1,321 · L 1,317 · C 1,31814:15 · O 1,319 · H 1,321 · L 1,318 · C 1,31814:20 · O 1,315 · H 1,321 · L 1,315 · C 1,32114:25 · O 1,320 · H 1,322 · L 1,320 · C 1,32114:30 · O 1,321 · H 1,323 · L 1,317 · C 1,31814:35 · O 1,319 · H 1,323 · L 1,318 · C 1,31914:40 · O 1,319 · H 1,321 · L 1,318 · C 1,32014:45 · O 1,320 · H 1,320 · L 1,317 · C 1,31814:50 · O 1,318 · H 1,338 · L 1,317 · C 1,33614:55 · O 1,337 · H 1,343 · L 1,335 · C 1,34315:00 · O 1,341 · H 1,350 · L 1,328 · C 1,32815:05 · O 1,330 · H 1,330 · L 1,327 · C 1,32815:10 · O 1,329 · H 1,330 · L 1,317 · C 1,32415:15 · O 1,322 · H 1,327 · L 1,320 · C 1,32415:20 · O 1,324 · H 1,324 · L 1,314 · C 1,31815:25 · O 1,317 · H 1,319 · L 1,312 · C 1,319
1,3551,3151,27509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,282 · H 1,319 · L 1,275 · C 1,31709:30 · O 1,319 · H 1,345 · L 1,314 · C 1,33909:45 · O 1,341 · H 1,355 · L 1,320 · C 1,32110:00 · O 1,321 · H 1,330 · L 1,313 · C 1,31810:15 · O 1,315 · H 1,324 · L 1,311 · C 1,31710:30 · O 1,317 · H 1,317 · L 1,309 · C 1,31410:45 · O 1,314 · H 1,318 · L 1,311 · C 1,31511:00 · O 1,315 · H 1,322 · L 1,314 · C 1,31711:15 · O 1,318 · H 1,324 · L 1,317 · C 1,32211:30 · O 1,322 · H 1,322 · L 1,314 · C 1,31511:45 · O 1,314 · H 1,315 · L 1,311 · C 1,31112:00 · O 1,312 · H 1,315 · L 1,308 · C 1,30912:15 · O 1,309 · H 1,312 · L 1,307 · C 1,31012:30 · O 1,311 · H 1,320 · L 1,310 · C 1,31912:45 · O 1,319 · H 1,319 · L 1,311 · C 1,31413:00 · O 1,313 · H 1,316 · L 1,311 · C 1,31113:15 · O 1,312 · H 1,317 · L 1,308 · C 1,31513:30 · O 1,315 · H 1,315 · L 1,310 · C 1,31313:45 · O 1,312 · H 1,314 · L 1,311 · C 1,31314:00 · O 1,314 · H 1,321 · L 1,313 · C 1,31814:15 · O 1,319 · H 1,322 · L 1,315 · C 1,32114:30 · O 1,321 · H 1,323 · L 1,317 · C 1,32014:45 · O 1,320 · H 1,343 · L 1,317 · C 1,34315:00 · O 1,341 · H 1,350 · L 1,317 · C 1,32415:15 · O 1,322 · H 1,327 · L 1,312 · C 1,319

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 ₹1,281.80 ₹1,303.90 ₹1,274.80 ₹1,293.00 — 14,847
09:20 ₹1,292.00 ₹1,317.90 ₹1,291.00 ₹1,299.00 +0.46% 19,296
09:25 ₹1,299.50 ₹1,319.00 ₹1,298.00 ₹1,317.30 +1.41% 11,566
09:30 ₹1,319.00 ₹1,320.70 ₹1,314.10 ₹1,319.00 +0.13% 10,360
09:35 ₹1,318.00 ₹1,344.50 ₹1,316.30 ₹1,340.60 +1.64% 43,080
09:40 ₹1,341.10 ₹1,342.20 ₹1,337.20 ₹1,338.50 -0.16% 15,397
09:45 ₹1,341.30 ₹1,355.00 ₹1,341.20 ₹1,344.00 +0.41% 60,505
09:50 ₹1,345.80 ₹1,349.10 ₹1,325.10 ₹1,327.00 -1.26% 42,154
09:55 ₹1,326.50 ₹1,326.50 ₹1,320.00 ₹1,321.20 -0.44% 15,503
10:00 ₹1,321.20 ₹1,323.50 ₹1,316.10 ₹1,319.50 -0.13% 12,657
10:05 ₹1,319.50 ₹1,326.20 ₹1,317.10 ₹1,318.70 -0.06% 9,522
10:10 ₹1,320.20 ₹1,329.80 ₹1,312.80 ₹1,317.80 -0.07% 25,870
10:15 ₹1,314.50 ₹1,324.30 ₹1,311.40 ₹1,321.10 +0.25% 7,869
10:20 ₹1,321.10 ₹1,323.20 ₹1,317.50 ₹1,319.00 -0.16% 3,378
10:25 ₹1,319.20 ₹1,321.10 ₹1,314.10 ₹1,316.90 -0.16% 3,102
10:30 ₹1,317.10 ₹1,317.40 ₹1,311.00 ₹1,313.00 -0.30% 1,616
10:35 ₹1,309.20 ₹1,312.90 ₹1,308.90 ₹1,311.80 -0.09% 3,054
10:40 ₹1,311.90 ₹1,315.90 ₹1,310.20 ₹1,314.20 +0.18% 1,852
10:45 ₹1,314.30 ₹1,315.50 ₹1,312.10 ₹1,314.80 +0.05% 1,047
10:50 ₹1,315.20 ₹1,318.00 ₹1,313.00 ₹1,313.00 -0.14% 3,557
10:55 ₹1,313.00 ₹1,315.90 ₹1,311.00 ₹1,314.60 +0.12% 1,401
11:00 ₹1,315.00 ₹1,317.50 ₹1,313.60 ₹1,316.20 +0.12% 1,447
11:05 ₹1,317.40 ₹1,321.90 ₹1,314.80 ₹1,320.90 +0.36% 2,754
11:10 ₹1,322.00 ₹1,322.00 ₹1,316.00 ₹1,317.00 -0.30% 7,693
11:15 ₹1,318.00 ₹1,324.00 ₹1,316.90 ₹1,321.40 +0.33% 3,942
11:20 ₹1,320.80 ₹1,324.00 ₹1,318.00 ₹1,320.00 -0.11% 4,349
11:25 ₹1,320.00 ₹1,322.00 ₹1,318.80 ₹1,321.80 +0.14% 1,354
11:30 ₹1,321.70 ₹1,321.70 ₹1,317.00 ₹1,317.00 -0.36% 3,208
11:35 ₹1,317.00 ₹1,319.90 ₹1,317.00 ₹1,318.00 +0.08% 1,094
11:40 ₹1,318.50 ₹1,319.90 ₹1,313.70 ₹1,315.00 -0.23% 4,023
11:45 ₹1,314.20 ₹1,315.00 ₹1,311.00 ₹1,312.30 -0.21% 2,810
11:50 ₹1,313.30 ₹1,315.10 ₹1,310.90 ₹1,312.70 +0.03% 4,136
11:55 ₹1,314.00 ₹1,314.00 ₹1,311.00 ₹1,311.40 -0.10% 1,746
12:00 ₹1,312.20 ₹1,314.60 ₹1,310.90 ₹1,314.60 +0.24% 1,797
12:05 ₹1,312.80 ₹1,314.00 ₹1,308.10 ₹1,309.00 -0.43% 4,441
12:10 ₹1,309.00 ₹1,313.50 ₹1,309.00 ₹1,309.40 +0.03% 1,950
12:15 ₹1,309.30 ₹1,311.90 ₹1,307.40 ₹1,307.40 -0.15% 2,161
12:20 ₹1,306.70 ₹1,311.00 ₹1,306.70 ₹1,309.10 +0.13% 3,951
12:25 ₹1,308.10 ₹1,311.20 ₹1,308.10 ₹1,310.00 +0.07% 917
12:30 ₹1,311.10 ₹1,316.90 ₹1,310.00 ₹1,316.80 +0.52% 1,606
12:35 ₹1,316.90 ₹1,316.90 ₹1,312.20 ₹1,312.20 -0.35% 695
12:40 ₹1,314.20 ₹1,319.80 ₹1,312.60 ₹1,319.40 +0.55% 5,953
12:45 ₹1,319.00 ₹1,319.00 ₹1,315.40 ₹1,315.80 -0.27% 889
12:50 ₹1,315.00 ₹1,315.00 ₹1,310.60 ₹1,312.00 -0.29% 4,649
12:55 ₹1,313.30 ₹1,315.30 ₹1,311.80 ₹1,313.90 +0.14% 1,060
13:00 ₹1,313.30 ₹1,315.90 ₹1,313.20 ₹1,313.20 -0.05% 1,144
13:05 ₹1,313.10 ₹1,314.70 ₹1,312.30 ₹1,312.40 -0.06% 939
13:10 ₹1,312.30 ₹1,315.00 ₹1,311.00 ₹1,311.00 -0.11% 1,300
13:15 ₹1,312.30 ₹1,312.70 ₹1,309.00 ₹1,311.50 +0.04% 787
13:20 ₹1,311.50 ₹1,313.20 ₹1,310.00 ₹1,310.10 -0.11% 1,788
13:25 ₹1,312.40 ₹1,316.60 ₹1,307.60 ₹1,314.70 +0.35% 6,245
13:30 ₹1,315.00 ₹1,315.00 ₹1,309.60 ₹1,311.10 -0.27% 1,820
13:35 ₹1,312.60 ₹1,312.60 ₹1,309.80 ₹1,310.40 -0.05% 943
13:40 ₹1,310.10 ₹1,312.80 ₹1,310.10 ₹1,312.70 +0.18% 762
13:45 ₹1,311.60 ₹1,312.70 ₹1,310.60 ₹1,312.00 -0.05% 640
13:50 ₹1,312.20 ₹1,314.10 ₹1,310.80 ₹1,310.80 -0.09% 862
13:55 ₹1,311.90 ₹1,313.90 ₹1,311.30 ₹1,312.50 +0.13% 256
14:00 ₹1,314.00 ₹1,317.90 ₹1,313.20 ₹1,317.10 +0.35% 1,050
14:05 ₹1,316.10 ₹1,321.00 ₹1,315.20 ₹1,318.00 +0.07% 3,406
14:10 ₹1,319.00 ₹1,321.00 ₹1,317.30 ₹1,318.30 +0.02% 1,862
14:15 ₹1,318.90 ₹1,320.90 ₹1,318.10 ₹1,318.10 -0.02% 1,133
14:20 ₹1,315.30 ₹1,321.00 ₹1,315.10 ₹1,320.90 +0.21% 2,532
14:25 ₹1,319.80 ₹1,321.80 ₹1,319.80 ₹1,321.00 +0.01% 2,103
14:30 ₹1,321.00 ₹1,323.00 ₹1,317.20 ₹1,317.90 -0.23% 5,787
14:35 ₹1,319.40 ₹1,322.70 ₹1,318.00 ₹1,319.30 +0.11% 2,548
14:40 ₹1,319.40 ₹1,321.10 ₹1,317.90 ₹1,319.90 +0.05% 1,074
14:45 ₹1,319.90 ₹1,319.90 ₹1,317.00 ₹1,317.90 -0.15% 757
14:50 ₹1,317.90 ₹1,337.50 ₹1,317.20 ₹1,336.10 +1.38% 9,081
14:55 ₹1,336.90 ₹1,343.00 ₹1,335.10 ₹1,343.00 +0.52% 13,879
15:00 ₹1,340.70 ₹1,350.00 ₹1,327.80 ₹1,327.90 -1.12% 26,153
15:05 ₹1,329.50 ₹1,329.80 ₹1,327.00 ₹1,327.50 -0.03% 3,731
15:10 ₹1,328.90 ₹1,330.00 ₹1,317.10 ₹1,323.50 -0.30% 11,817
15:15 ₹1,322.20 ₹1,327.40 ₹1,320.20 ₹1,323.80 +0.02% 8,728
15:20 ₹1,323.80 ₹1,323.80 ₹1,314.20 ₹1,317.70 -0.46% 8,432
15:25 ₹1,316.50 ₹1,319.00 ₹1,312.30 ₹1,319.00 +0.10% 11,934