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.

29 Sep 2026

exchange daily bar: O ₹1,294.00 · H ₹1,333.00 · L ₹1,276.80 · C ₹1,290.40
Open ₹1,294.00 High ₹1,332.40 Low ₹1,276.80 Close ₹1,286.00 ▼ -0.62% in the session
1,3321,3051,27709:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,294 · H 1,310 · L 1,281 · C 1,31009:20 · O 1,309 · H 1,309 · L 1,297 · C 1,30009:25 · O 1,300 · H 1,300 · L 1,294 · C 1,29509:30 · O 1,295 · H 1,301 · L 1,293 · C 1,29809:35 · O 1,298 · H 1,298 · L 1,295 · C 1,29809:40 · O 1,298 · H 1,303 · L 1,297 · C 1,29809:45 · O 1,298 · H 1,299 · L 1,297 · C 1,29809:50 · O 1,289 · H 1,291 · L 1,287 · C 1,28709:55 · O 1,288 · H 1,293 · L 1,286 · C 1,29110:00 · O 1,291 · H 1,291 · L 1,284 · C 1,28410:05 · O 1,284 · H 1,285 · L 1,277 · C 1,27910:10 · O 1,279 · H 1,284 · L 1,278 · C 1,28410:15 · O 1,283 · H 1,284 · L 1,280 · C 1,28310:20 · O 1,282 · H 1,283 · L 1,279 · C 1,28110:25 · O 1,281 · H 1,284 · L 1,281 · C 1,28410:30 · O 1,283 · H 1,284 · L 1,280 · C 1,28210:35 · O 1,281 · H 1,290 · L 1,280 · C 1,29010:40 · O 1,290 · H 1,290 · L 1,287 · C 1,28910:45 · O 1,290 · H 1,290 · L 1,286 · C 1,28810:50 · O 1,289 · H 1,291 · L 1,287 · C 1,28910:55 · O 1,290 · H 1,290 · L 1,288 · C 1,28811:00 · O 1,289 · H 1,290 · L 1,287 · C 1,28911:05 · O 1,289 · H 1,292 · L 1,289 · C 1,29211:10 · O 1,290 · H 1,295 · L 1,290 · C 1,29411:15 · O 1,293 · H 1,297 · L 1,293 · C 1,29411:20 · O 1,294 · H 1,294 · L 1,293 · C 1,29311:25 · O 1,294 · H 1,296 · L 1,293 · C 1,29611:30 · O 1,296 · H 1,297 · L 1,295 · C 1,29611:35 · O 1,296 · H 1,297 · L 1,295 · C 1,29611:40 · O 1,295 · H 1,297 · L 1,295 · C 1,29611:45 · O 1,296 · H 1,299 · L 1,296 · C 1,29811:50 · O 1,298 · H 1,307 · L 1,295 · C 1,30411:55 · O 1,305 · H 1,307 · L 1,305 · C 1,30512:00 · O 1,305 · H 1,312 · L 1,305 · C 1,30612:05 · O 1,306 · H 1,308 · L 1,306 · C 1,30612:11 · O 1,306 · H 1,309 · L 1,306 · C 1,30912:15 · O 1,309 · H 1,311 · L 1,309 · C 1,31012:20 · O 1,311 · H 1,315 · L 1,310 · C 1,31412:25 · O 1,315 · H 1,319 · L 1,312 · C 1,31312:30 · O 1,313 · H 1,313 · L 1,306 · C 1,30812:35 · O 1,308 · H 1,308 · L 1,306 · C 1,30712:40 · O 1,307 · H 1,312 · L 1,307 · C 1,31012:45 · O 1,310 · H 1,313 · L 1,310 · C 1,31312:50 · O 1,313 · H 1,322 · L 1,312 · C 1,31812:55 · O 1,318 · H 1,318 · L 1,315 · C 1,31813:00 · O 1,318 · H 1,321 · L 1,317 · C 1,31913:05 · O 1,319 · H 1,321 · L 1,317 · C 1,32113:10 · O 1,321 · H 1,324 · L 1,316 · C 1,32413:15 · O 1,324 · H 1,324 · L 1,321 · C 1,32113:20 · O 1,321 · H 1,323 · L 1,319 · C 1,32013:25 · O 1,320 · H 1,322 · L 1,317 · C 1,31913:30 · O 1,319 · H 1,319 · L 1,317 · C 1,31913:35 · O 1,319 · H 1,320 · L 1,316 · C 1,31913:40 · O 1,318 · H 1,325 · L 1,317 · C 1,32313:45 · O 1,323 · H 1,328 · L 1,318 · C 1,32113:50 · O 1,322 · H 1,325 · L 1,321 · C 1,32313:55 · O 1,321 · H 1,324 · L 1,321 · C 1,32314:00 · O 1,323 · H 1,323 · L 1,317 · C 1,31914:05 · O 1,321 · H 1,327 · L 1,319 · C 1,32714:10 · O 1,327 · H 1,332 · L 1,326 · C 1,32614:15 · O 1,327 · H 1,328 · L 1,326 · C 1,32814:20 · O 1,329 · H 1,329 · L 1,325 · C 1,32714:25 · O 1,326 · H 1,329 · L 1,326 · C 1,32914:30 · O 1,329 · H 1,329 · L 1,327 · C 1,32814:35 · O 1,328 · H 1,329 · L 1,325 · C 1,32614:40 · O 1,326 · H 1,326 · L 1,322 · C 1,32314:45 · O 1,321 · H 1,322 · L 1,312 · C 1,31414:50 · O 1,314 · H 1,314 · L 1,306 · C 1,30714:55 · O 1,306 · H 1,307 · L 1,302 · C 1,30215:00 · O 1,303 · H 1,303 · L 1,297 · C 1,30115:05 · O 1,301 · H 1,301 · L 1,292 · C 1,29415:10 · O 1,294 · H 1,298 · L 1,293 · C 1,29315:15 · O 1,293 · H 1,295 · L 1,281 · C 1,28215:20 · O 1,283 · H 1,284 · L 1,281 · C 1,28415:25 · O 1,284 · H 1,299 · L 1,282 · C 1,286
1,3321,3051,27709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,294 · H 1,310 · L 1,281 · C 1,29509:30 · O 1,295 · H 1,303 · L 1,293 · C 1,29809:45 · O 1,298 · H 1,299 · L 1,286 · C 1,29110:00 · O 1,291 · H 1,291 · L 1,277 · C 1,28410:15 · O 1,283 · H 1,284 · L 1,279 · C 1,28410:30 · O 1,283 · H 1,290 · L 1,280 · C 1,28910:45 · O 1,290 · H 1,291 · L 1,286 · C 1,28811:00 · O 1,289 · H 1,295 · L 1,287 · C 1,29411:15 · O 1,293 · H 1,297 · L 1,293 · C 1,29611:30 · O 1,296 · H 1,297 · L 1,295 · C 1,29611:45 · O 1,296 · H 1,307 · L 1,295 · C 1,30512:00 · O 1,305 · H 1,312 · L 1,305 · C 1,30912:15 · O 1,309 · H 1,319 · L 1,309 · C 1,31312:30 · O 1,313 · H 1,313 · L 1,306 · C 1,31012:45 · O 1,310 · H 1,322 · L 1,310 · C 1,31813:00 · O 1,318 · H 1,324 · L 1,316 · C 1,32413:15 · O 1,324 · H 1,324 · L 1,317 · C 1,31913:30 · O 1,319 · H 1,325 · L 1,316 · C 1,32313:45 · O 1,323 · H 1,328 · L 1,318 · C 1,32314:00 · O 1,323 · H 1,332 · L 1,317 · C 1,32614:15 · O 1,327 · H 1,329 · L 1,325 · C 1,32914:30 · O 1,329 · H 1,329 · L 1,322 · C 1,32314:45 · O 1,321 · H 1,322 · L 1,302 · C 1,30215:00 · O 1,303 · H 1,303 · L 1,292 · C 1,29315:15 · O 1,293 · H 1,299 · L 1,281 · C 1,286

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 ₹1,294.00 ₹1,309.90 ₹1,281.00 ₹1,309.90 — 6,473
09:20 ₹1,309.20 ₹1,309.20 ₹1,297.00 ₹1,299.90 -0.76% 3,823
09:25 ₹1,299.80 ₹1,299.80 ₹1,294.10 ₹1,294.60 -0.41% 1,721
09:30 ₹1,294.60 ₹1,301.40 ₹1,292.70 ₹1,297.70 +0.24% 3,251
09:35 ₹1,297.80 ₹1,298.40 ₹1,295.00 ₹1,298.40 +0.05% 4,389
09:40 ₹1,297.70 ₹1,303.00 ₹1,297.00 ₹1,297.70 -0.05% 2,192
09:45 ₹1,297.80 ₹1,299.10 ₹1,296.50 ₹1,297.80 +0.01% 855
09:50 ₹1,289.40 ₹1,290.80 ₹1,287.00 ₹1,287.20 -0.82% 2,649
09:55 ₹1,288.30 ₹1,292.90 ₹1,286.40 ₹1,291.10 +0.30% 1,504
10:00 ₹1,291.10 ₹1,291.10 ₹1,284.00 ₹1,284.00 -0.55% 1,323
10:05 ₹1,284.00 ₹1,284.90 ₹1,276.80 ₹1,278.70 -0.41% 3,800
10:10 ₹1,278.70 ₹1,283.50 ₹1,278.00 ₹1,283.50 +0.38% 2,372
10:15 ₹1,283.00 ₹1,283.60 ₹1,280.40 ₹1,282.50 -0.08% 766
10:20 ₹1,281.50 ₹1,283.30 ₹1,279.00 ₹1,281.20 -0.10% 1,189
10:25 ₹1,280.90 ₹1,283.60 ₹1,280.90 ₹1,283.50 +0.18% 783
10:30 ₹1,283.00 ₹1,283.50 ₹1,280.00 ₹1,281.90 -0.12% 732
10:35 ₹1,280.60 ₹1,289.90 ₹1,279.70 ₹1,289.90 +0.62% 1,337
10:40 ₹1,289.90 ₹1,289.90 ₹1,286.70 ₹1,289.20 -0.05% 266
10:45 ₹1,289.80 ₹1,289.90 ₹1,286.20 ₹1,287.80 -0.11% 267
10:50 ₹1,288.80 ₹1,290.80 ₹1,287.30 ₹1,289.00 +0.09% 742
10:55 ₹1,289.70 ₹1,290.40 ₹1,288.40 ₹1,288.40 -0.05% 73
11:00 ₹1,289.10 ₹1,290.40 ₹1,287.10 ₹1,289.10 +0.05% 1,210
11:05 ₹1,289.10 ₹1,291.90 ₹1,289.10 ₹1,291.50 +0.19% 470
11:10 ₹1,290.40 ₹1,294.90 ₹1,290.40 ₹1,293.50 +0.15% 1,074
11:15 ₹1,293.30 ₹1,297.40 ₹1,293.30 ₹1,294.40 +0.07% 1,106
11:20 ₹1,294.30 ₹1,294.40 ₹1,292.90 ₹1,293.30 -0.08% 163
11:25 ₹1,294.00 ₹1,296.40 ₹1,292.80 ₹1,296.40 +0.24% 895
11:30 ₹1,296.10 ₹1,297.40 ₹1,295.40 ₹1,296.20 -0.02% 378
11:35 ₹1,296.20 ₹1,297.20 ₹1,295.30 ₹1,296.20 +0.00% 254
11:40 ₹1,294.80 ₹1,297.00 ₹1,294.80 ₹1,296.20 +0.00% 711
11:45 ₹1,296.00 ₹1,298.70 ₹1,295.80 ₹1,297.60 +0.11% 1,013
11:50 ₹1,297.60 ₹1,307.00 ₹1,295.30 ₹1,303.50 +0.45% 6,757
11:55 ₹1,304.50 ₹1,307.00 ₹1,304.50 ₹1,305.00 +0.12% 970
12:00 ₹1,305.00 ₹1,312.00 ₹1,304.60 ₹1,305.90 +0.07% 3,644
12:05 ₹1,306.00 ₹1,308.10 ₹1,305.70 ₹1,306.00 +0.01% 706
12:11 ₹1,305.60 ₹1,308.60 ₹1,305.60 ₹1,308.60 +0.20% 752
12:15 ₹1,308.50 ₹1,311.00 ₹1,308.50 ₹1,310.40 +0.14% 1,544
12:20 ₹1,311.00 ₹1,315.00 ₹1,310.30 ₹1,313.60 +0.24% 4,302
12:25 ₹1,314.80 ₹1,318.80 ₹1,311.90 ₹1,313.00 -0.05% 3,134
12:30 ₹1,313.00 ₹1,313.00 ₹1,306.10 ₹1,307.50 -0.42% 4,714
12:35 ₹1,307.50 ₹1,307.50 ₹1,305.50 ₹1,307.00 -0.04% 815
12:40 ₹1,307.10 ₹1,311.90 ₹1,306.60 ₹1,309.50 +0.19% 1,804
12:45 ₹1,309.60 ₹1,313.40 ₹1,309.60 ₹1,313.40 +0.30% 1,249
12:50 ₹1,313.40 ₹1,322.00 ₹1,311.60 ₹1,317.50 +0.31% 6,238
12:55 ₹1,317.60 ₹1,317.80 ₹1,315.10 ₹1,317.60 +0.01% 740
13:00 ₹1,317.90 ₹1,320.90 ₹1,316.90 ₹1,319.30 +0.13% 1,224
13:05 ₹1,319.30 ₹1,320.90 ₹1,316.80 ₹1,320.90 +0.12% 1,055
13:10 ₹1,320.90 ₹1,324.40 ₹1,315.80 ₹1,323.80 +0.22% 3,105
13:15 ₹1,323.80 ₹1,323.80 ₹1,320.90 ₹1,320.90 -0.22% 961
13:20 ₹1,320.80 ₹1,322.90 ₹1,318.70 ₹1,320.00 -0.07% 1,295
13:25 ₹1,320.00 ₹1,322.00 ₹1,316.70 ₹1,319.30 -0.05% 2,432
13:30 ₹1,319.20 ₹1,319.20 ₹1,317.40 ₹1,319.00 -0.02% 550
13:35 ₹1,319.00 ₹1,319.90 ₹1,316.10 ₹1,319.00 +0.00% 1,562
13:40 ₹1,317.70 ₹1,325.10 ₹1,317.10 ₹1,323.30 +0.33% 3,393
13:45 ₹1,323.40 ₹1,327.90 ₹1,318.20 ₹1,321.10 -0.17% 5,188
13:50 ₹1,321.50 ₹1,324.50 ₹1,320.70 ₹1,322.80 +0.13% 1,377
13:55 ₹1,321.00 ₹1,323.70 ₹1,321.00 ₹1,323.20 +0.03% 2,124
14:00 ₹1,323.00 ₹1,323.00 ₹1,317.00 ₹1,318.60 -0.35% 1,727
14:05 ₹1,320.60 ₹1,326.60 ₹1,319.20 ₹1,326.60 +0.61% 1,330
14:10 ₹1,327.10 ₹1,332.40 ₹1,326.00 ₹1,326.00 -0.05% 4,022
14:15 ₹1,326.60 ₹1,328.20 ₹1,325.90 ₹1,327.80 +0.14% 678
14:20 ₹1,328.70 ₹1,329.00 ₹1,324.80 ₹1,327.10 -0.05% 2,052
14:25 ₹1,325.50 ₹1,329.00 ₹1,325.50 ₹1,329.00 +0.14% 505
14:30 ₹1,329.00 ₹1,329.00 ₹1,327.20 ₹1,327.50 -0.11% 753
14:35 ₹1,328.00 ₹1,329.00 ₹1,325.00 ₹1,326.10 -0.11% 3,207
14:40 ₹1,326.00 ₹1,326.00 ₹1,321.70 ₹1,323.00 -0.23% 1,187
14:45 ₹1,320.80 ₹1,322.20 ₹1,312.00 ₹1,313.50 -0.72% 3,213
14:50 ₹1,313.90 ₹1,313.90 ₹1,306.00 ₹1,307.20 -0.48% 3,032
14:55 ₹1,305.80 ₹1,306.60 ₹1,302.20 ₹1,302.20 -0.38% 1,302
15:00 ₹1,303.00 ₹1,303.00 ₹1,296.70 ₹1,300.60 -0.12% 4,453
15:05 ₹1,300.80 ₹1,301.20 ₹1,292.20 ₹1,293.90 -0.52% 4,100
15:10 ₹1,294.20 ₹1,297.70 ₹1,293.00 ₹1,293.40 -0.04% 4,392
15:15 ₹1,293.20 ₹1,294.50 ₹1,280.90 ₹1,282.00 -0.88% 7,605
15:20 ₹1,283.40 ₹1,284.30 ₹1,281.30 ₹1,284.00 +0.16% 3,536
15:25 ₹1,284.00 ₹1,298.70 ₹1,281.70 ₹1,286.00 +0.16% 6,542