Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← 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.

28 Sep 2026

exchange daily bar: O ₹1,329.10 · H ₹1,357.90 · L ₹1,288.80 · C ₹1,296.10
Open ₹1,328.70 High ₹1,357.90 Low ₹1,288.80 Close ₹1,291.50 ▼ -2.80% in the session
1,3581,3231,28909:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,329 · H 1,338 · L 1,315 · C 1,33209:20 · O 1,328 · H 1,331 · L 1,316 · C 1,31809:25 · O 1,320 · H 1,342 · L 1,318 · C 1,33309:30 · O 1,333 · H 1,333 · L 1,325 · C 1,32809:35 · O 1,328 · H 1,333 · L 1,326 · C 1,33009:40 · O 1,330 · H 1,332 · L 1,326 · C 1,33209:45 · O 1,329 · H 1,340 · L 1,329 · C 1,33909:50 · O 1,339 · H 1,348 · L 1,339 · C 1,34609:55 · O 1,345 · H 1,358 · L 1,345 · C 1,35210:00 · O 1,353 · H 1,353 · L 1,345 · C 1,34610:05 · O 1,346 · H 1,347 · L 1,343 · C 1,34610:10 · O 1,346 · H 1,346 · L 1,339 · C 1,34110:15 · O 1,342 · H 1,342 · L 1,333 · C 1,33310:20 · O 1,333 · H 1,336 · L 1,332 · C 1,33210:25 · O 1,334 · H 1,337 · L 1,332 · C 1,33710:30 · O 1,337 · H 1,337 · L 1,331 · C 1,33310:35 · O 1,333 · H 1,335 · L 1,331 · C 1,33310:40 · O 1,333 · H 1,338 · L 1,333 · C 1,33810:45 · O 1,338 · H 1,338 · L 1,335 · C 1,33710:50 · O 1,338 · H 1,342 · L 1,336 · C 1,33910:55 · O 1,339 · H 1,340 · L 1,337 · C 1,33711:00 · O 1,338 · H 1,341 · L 1,337 · C 1,33911:05 · O 1,339 · H 1,341 · L 1,337 · C 1,33811:10 · O 1,338 · H 1,344 · L 1,338 · C 1,34111:15 · O 1,341 · H 1,343 · L 1,338 · C 1,34111:20 · O 1,339 · H 1,339 · L 1,335 · C 1,33611:25 · O 1,336 · H 1,342 · L 1,336 · C 1,34211:30 · O 1,341 · H 1,342 · L 1,337 · C 1,33811:35 · O 1,338 · H 1,339 · L 1,337 · C 1,33811:40 · O 1,340 · H 1,340 · L 1,337 · C 1,33811:45 · O 1,334 · H 1,335 · L 1,328 · C 1,33011:50 · O 1,329 · H 1,330 · L 1,326 · C 1,32811:55 · O 1,327 · H 1,327 · L 1,325 · C 1,32712:00 · O 1,327 · H 1,329 · L 1,326 · C 1,32812:05 · O 1,328 · H 1,329 · L 1,328 · C 1,32912:10 · O 1,328 · H 1,329 · L 1,327 · C 1,32712:15 · O 1,327 · H 1,329 · L 1,327 · C 1,32812:20 · O 1,328 · H 1,329 · L 1,325 · C 1,32612:25 · O 1,326 · H 1,332 · L 1,326 · C 1,33112:30 · O 1,332 · H 1,332 · L 1,327 · C 1,32712:35 · O 1,329 · H 1,329 · L 1,325 · C 1,32512:40 · O 1,325 · H 1,334 · L 1,325 · C 1,33112:45 · O 1,332 · H 1,333 · L 1,327 · C 1,32912:50 · O 1,329 · H 1,333 · L 1,328 · C 1,32812:55 · O 1,328 · H 1,329 · L 1,325 · C 1,32613:00 · O 1,326 · H 1,328 · L 1,326 · C 1,32813:05 · O 1,328 · H 1,328 · L 1,320 · C 1,32213:10 · O 1,320 · H 1,324 · L 1,320 · C 1,32313:15 · O 1,323 · H 1,324 · L 1,323 · C 1,32313:20 · O 1,323 · H 1,324 · L 1,320 · C 1,32313:25 · O 1,322 · H 1,323 · L 1,321 · C 1,32313:30 · O 1,323 · H 1,324 · L 1,321 · C 1,32113:35 · O 1,321 · H 1,322 · L 1,320 · C 1,32213:40 · O 1,322 · H 1,324 · L 1,322 · C 1,32213:45 · O 1,322 · H 1,326 · L 1,322 · C 1,32513:50 · O 1,324 · H 1,326 · L 1,323 · C 1,32313:55 · O 1,323 · H 1,325 · L 1,322 · C 1,32414:00 · O 1,326 · H 1,328 · L 1,323 · C 1,32514:05 · O 1,326 · H 1,326 · L 1,311 · C 1,31314:10 · O 1,311 · H 1,315 · L 1,311 · C 1,31414:15 · O 1,315 · H 1,315 · L 1,311 · C 1,31114:20 · O 1,312 · H 1,313 · L 1,310 · C 1,31014:25 · O 1,310 · H 1,312 · L 1,308 · C 1,31114:30 · O 1,312 · H 1,315 · L 1,309 · C 1,30914:35 · O 1,310 · H 1,312 · L 1,300 · C 1,30014:40 · O 1,301 · H 1,308 · L 1,301 · C 1,30714:45 · O 1,308 · H 1,308 · L 1,293 · C 1,29914:50 · O 1,300 · H 1,305 · L 1,299 · C 1,30514:55 · O 1,309 · H 1,311 · L 1,295 · C 1,29615:00 · O 1,296 · H 1,297 · L 1,289 · C 1,29615:05 · O 1,294 · H 1,302 · L 1,294 · C 1,29915:10 · O 1,300 · H 1,303 · L 1,297 · C 1,30215:15 · O 1,302 · H 1,303 · L 1,301 · C 1,30315:20 · O 1,303 · H 1,303 · L 1,299 · C 1,30215:25 · O 1,298 · H 1,299 · L 1,289 · C 1,29215:30 · O 1,292 · H 1,292 · L 1,292 · C 1,292
1,3581,3231,28909:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,329 · H 1,342 · L 1,315 · C 1,33309:30 · O 1,333 · H 1,333 · L 1,325 · C 1,33209:45 · O 1,329 · H 1,358 · L 1,329 · C 1,35210:00 · O 1,353 · H 1,353 · L 1,339 · C 1,34110:15 · O 1,342 · H 1,342 · L 1,332 · C 1,33710:30 · O 1,337 · H 1,338 · L 1,331 · C 1,33810:45 · O 1,338 · H 1,342 · L 1,335 · C 1,33711:00 · O 1,338 · H 1,344 · L 1,337 · C 1,34111:15 · O 1,341 · H 1,343 · L 1,335 · C 1,34211:30 · O 1,341 · H 1,342 · L 1,337 · C 1,33811:45 · O 1,334 · H 1,335 · L 1,325 · C 1,32712:00 · O 1,327 · H 1,329 · L 1,326 · C 1,32712:15 · O 1,327 · H 1,332 · L 1,325 · C 1,33112:30 · O 1,332 · H 1,334 · L 1,325 · C 1,33112:45 · O 1,332 · H 1,333 · L 1,325 · C 1,32613:00 · O 1,326 · H 1,328 · L 1,320 · C 1,32313:15 · O 1,323 · H 1,324 · L 1,320 · C 1,32313:30 · O 1,323 · H 1,324 · L 1,320 · C 1,32213:45 · O 1,322 · H 1,326 · L 1,322 · C 1,32414:00 · O 1,326 · H 1,328 · L 1,311 · C 1,31414:15 · O 1,315 · H 1,315 · L 1,308 · C 1,31114:30 · O 1,312 · H 1,315 · L 1,300 · C 1,30714:45 · O 1,308 · H 1,311 · L 1,293 · C 1,29615:00 · O 1,296 · H 1,303 · L 1,289 · C 1,30215:15 · O 1,302 · H 1,303 · L 1,289 · C 1,29215:30 · O 1,292 · H 1,292 · L 1,292 · C 1,292

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,328.70 ₹1,337.90 ₹1,315.40 ₹1,331.60 — 15,217
09:20 ₹1,327.90 ₹1,331.00 ₹1,316.30 ₹1,318.40 -0.99% 5,590
09:25 ₹1,319.60 ₹1,342.00 ₹1,318.30 ₹1,333.10 +1.11% 12,756
09:30 ₹1,332.90 ₹1,333.40 ₹1,325.30 ₹1,327.90 -0.39% 4,234
09:35 ₹1,327.90 ₹1,332.90 ₹1,325.90 ₹1,330.00 +0.16% 3,388
09:40 ₹1,330.00 ₹1,331.70 ₹1,325.50 ₹1,331.50 +0.11% 4,321
09:45 ₹1,328.90 ₹1,340.00 ₹1,328.90 ₹1,339.40 +0.59% 8,060
09:50 ₹1,339.10 ₹1,347.80 ₹1,339.10 ₹1,345.90 +0.49% 7,471
09:55 ₹1,344.90 ₹1,357.90 ₹1,344.90 ₹1,352.30 +0.48% 13,675
10:00 ₹1,352.60 ₹1,353.20 ₹1,345.20 ₹1,345.70 -0.49% 5,268
10:05 ₹1,345.80 ₹1,347.00 ₹1,343.30 ₹1,346.00 +0.02% 7,123
10:10 ₹1,346.00 ₹1,346.00 ₹1,338.80 ₹1,340.60 -0.40% 7,356
10:15 ₹1,341.80 ₹1,341.80 ₹1,332.60 ₹1,332.60 -0.60% 2,837
10:20 ₹1,332.60 ₹1,335.50 ₹1,332.30 ₹1,332.30 -0.02% 1,299
10:25 ₹1,333.50 ₹1,337.40 ₹1,332.30 ₹1,337.30 +0.38% 3,015
10:30 ₹1,337.20 ₹1,337.20 ₹1,330.80 ₹1,332.90 -0.33% 2,136
10:35 ₹1,332.70 ₹1,335.10 ₹1,331.20 ₹1,332.90 +0.00% 996
10:40 ₹1,333.30 ₹1,337.90 ₹1,333.30 ₹1,337.50 +0.35% 1,797
10:45 ₹1,337.50 ₹1,338.00 ₹1,335.10 ₹1,337.10 -0.03% 774
10:50 ₹1,337.60 ₹1,341.90 ₹1,336.30 ₹1,338.70 +0.12% 2,824
10:55 ₹1,338.70 ₹1,340.00 ₹1,336.60 ₹1,336.60 -0.16% 1,383
11:00 ₹1,338.20 ₹1,340.70 ₹1,337.10 ₹1,338.90 +0.17% 1,019
11:05 ₹1,338.80 ₹1,341.10 ₹1,336.90 ₹1,337.80 -0.08% 1,047
11:10 ₹1,338.00 ₹1,344.00 ₹1,338.00 ₹1,341.20 +0.25% 1,941
11:15 ₹1,341.30 ₹1,342.90 ₹1,338.20 ₹1,340.50 -0.05% 877
11:20 ₹1,338.80 ₹1,339.40 ₹1,335.00 ₹1,336.00 -0.34% 1,837
11:25 ₹1,336.00 ₹1,342.00 ₹1,336.00 ₹1,341.80 +0.43% 893
11:30 ₹1,341.00 ₹1,342.10 ₹1,336.60 ₹1,338.00 -0.28% 1,294
11:35 ₹1,337.90 ₹1,338.50 ₹1,336.60 ₹1,338.00 +0.00% 602
11:40 ₹1,339.60 ₹1,339.70 ₹1,337.00 ₹1,337.50 -0.04% 525
11:45 ₹1,334.10 ₹1,334.70 ₹1,327.80 ₹1,329.50 -0.60% 4,550
11:50 ₹1,328.70 ₹1,329.50 ₹1,326.30 ₹1,327.70 -0.14% 1,289
11:55 ₹1,327.10 ₹1,327.10 ₹1,325.00 ₹1,326.50 -0.09% 1,058
12:00 ₹1,327.20 ₹1,329.30 ₹1,326.00 ₹1,327.60 +0.08% 1,048
12:05 ₹1,327.60 ₹1,329.00 ₹1,327.60 ₹1,329.00 +0.11% 665
12:10 ₹1,328.40 ₹1,329.00 ₹1,327.20 ₹1,327.40 -0.12% 1,042
12:15 ₹1,327.40 ₹1,329.00 ₹1,327.40 ₹1,328.00 +0.05% 418
12:20 ₹1,328.00 ₹1,329.00 ₹1,325.20 ₹1,326.10 -0.14% 2,353
12:25 ₹1,326.00 ₹1,332.10 ₹1,326.00 ₹1,330.80 +0.35% 3,970
12:30 ₹1,332.10 ₹1,332.30 ₹1,327.20 ₹1,327.30 -0.26% 504
12:35 ₹1,328.80 ₹1,328.80 ₹1,325.00 ₹1,325.00 -0.17% 1,087
12:40 ₹1,325.00 ₹1,333.90 ₹1,325.00 ₹1,331.20 +0.47% 2,251
12:45 ₹1,332.40 ₹1,332.60 ₹1,327.00 ₹1,329.10 -0.16% 1,278
12:50 ₹1,329.10 ₹1,332.60 ₹1,328.20 ₹1,328.20 -0.07% 708
12:55 ₹1,328.10 ₹1,329.40 ₹1,325.10 ₹1,325.50 -0.20% 1,394
13:00 ₹1,325.50 ₹1,327.90 ₹1,325.50 ₹1,327.70 +0.17% 408
13:05 ₹1,327.70 ₹1,327.70 ₹1,320.20 ₹1,321.50 -0.47% 2,738
13:10 ₹1,320.20 ₹1,324.00 ₹1,320.20 ₹1,322.90 +0.11% 2,275
13:15 ₹1,323.00 ₹1,324.00 ₹1,323.00 ₹1,323.30 +0.03% 107
13:20 ₹1,323.30 ₹1,323.50 ₹1,319.60 ₹1,323.30 +0.00% 1,935
13:25 ₹1,322.00 ₹1,323.30 ₹1,321.20 ₹1,323.30 +0.00% 363
13:30 ₹1,323.10 ₹1,324.00 ₹1,321.10 ₹1,321.10 -0.17% 805
13:35 ₹1,321.10 ₹1,322.00 ₹1,320.40 ₹1,322.00 +0.07% 573
13:40 ₹1,322.00 ₹1,323.90 ₹1,322.00 ₹1,322.30 +0.02% 628
13:45 ₹1,322.30 ₹1,325.80 ₹1,322.20 ₹1,324.80 +0.19% 1,520
13:50 ₹1,324.10 ₹1,325.80 ₹1,322.50 ₹1,322.50 -0.17% 301
13:55 ₹1,323.40 ₹1,324.70 ₹1,322.20 ₹1,323.50 +0.08% 230
14:00 ₹1,325.90 ₹1,327.80 ₹1,323.20 ₹1,324.70 +0.09% 1,855
14:05 ₹1,326.00 ₹1,326.00 ₹1,311.00 ₹1,312.90 -0.89% 6,264
14:10 ₹1,311.40 ₹1,315.00 ₹1,311.40 ₹1,314.10 +0.09% 540
14:15 ₹1,315.30 ₹1,315.30 ₹1,310.50 ₹1,310.70 -0.26% 3,244
14:20 ₹1,311.90 ₹1,313.20 ₹1,310.00 ₹1,310.00 -0.05% 1,962
14:25 ₹1,310.00 ₹1,311.70 ₹1,307.90 ₹1,310.70 +0.05% 1,944
14:30 ₹1,311.80 ₹1,315.00 ₹1,309.20 ₹1,309.20 -0.11% 1,364
14:35 ₹1,310.30 ₹1,311.90 ₹1,300.00 ₹1,300.10 -0.70% 4,486
14:40 ₹1,301.00 ₹1,308.10 ₹1,300.50 ₹1,307.00 +0.53% 1,395
14:45 ₹1,308.00 ₹1,308.10 ₹1,293.10 ₹1,299.40 -0.58% 10,512
14:50 ₹1,300.00 ₹1,305.00 ₹1,299.30 ₹1,305.00 +0.43% 785
14:55 ₹1,309.00 ₹1,310.60 ₹1,295.40 ₹1,295.80 -0.70% 12,746
15:00 ₹1,295.50 ₹1,296.80 ₹1,288.90 ₹1,295.50 -0.02% 11,301
15:05 ₹1,294.00 ₹1,301.60 ₹1,294.00 ₹1,298.50 +0.23% 4,146
15:10 ₹1,299.90 ₹1,303.20 ₹1,296.70 ₹1,302.00 +0.27% 4,346
15:15 ₹1,302.00 ₹1,303.30 ₹1,301.00 ₹1,303.30 +0.10% 2,224
15:20 ₹1,303.30 ₹1,303.30 ₹1,298.70 ₹1,301.90 -0.11% 1,209
15:25 ₹1,298.00 ₹1,299.30 ₹1,288.80 ₹1,291.50 -0.80% 7,305
15:30 ₹1,291.50 ₹1,291.50 ₹1,291.50 ₹1,291.50 +0.00% 1