Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,648.50 -0.56% NIFTY BANK 55,041.60 -0.16% NIFTY IT 27,885.70 -0.89% NIFTY MIDCAP 100 59,460.50 -0.50% NIFTY SMALLCAP 100 19,517.95 +0.36% NIFTY AUTO 25,129.60 -1.61% NIFTY PHARMA 26,448.00 -0.38% NIFTY FMCG 44,837.45 -0.81%
Open as of 12:29 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.

30 Sep 2026

exchange daily bar: O ₹1,297.50 · H ₹1,324.60 · L ₹1,280.00 · C ₹1,282.10
Open ₹1,290.50 High ₹1,324.60 Low ₹1,280.00 Close ₹1,287.90 ▼ -0.20% in the session
1,3251,3021,28009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,291 · H 1,314 · L 1,289 · C 1,30909:20 · O 1,307 · H 1,313 · L 1,307 · C 1,31209:25 · O 1,312 · H 1,325 · L 1,312 · C 1,32209:30 · O 1,321 · H 1,322 · L 1,315 · C 1,31709:35 · O 1,316 · H 1,318 · L 1,311 · C 1,31309:40 · O 1,312 · H 1,315 · L 1,303 · C 1,30709:45 · O 1,307 · H 1,310 · L 1,307 · C 1,30909:50 · O 1,310 · H 1,311 · L 1,306 · C 1,30809:55 · O 1,309 · H 1,309 · L 1,305 · C 1,30910:00 · O 1,309 · H 1,312 · L 1,304 · C 1,30510:05 · O 1,303 · H 1,305 · L 1,300 · C 1,30010:10 · O 1,301 · H 1,305 · L 1,300 · C 1,30110:15 · O 1,301 · H 1,301 · L 1,298 · C 1,29910:20 · O 1,299 · H 1,301 · L 1,298 · C 1,29910:25 · O 1,300 · H 1,300 · L 1,298 · C 1,29910:30 · O 1,300 · H 1,300 · L 1,291 · C 1,29110:35 · O 1,290 · H 1,294 · L 1,288 · C 1,29410:40 · O 1,294 · H 1,294 · L 1,290 · C 1,29010:45 · O 1,291 · H 1,293 · L 1,289 · C 1,29310:50 · O 1,293 · H 1,297 · L 1,293 · C 1,29510:55 · O 1,294 · H 1,294 · L 1,289 · C 1,28911:00 · O 1,288 · H 1,291 · L 1,288 · C 1,29111:05 · O 1,289 · H 1,292 · L 1,289 · C 1,29011:10 · O 1,292 · H 1,292 · L 1,288 · C 1,28811:15 · O 1,289 · H 1,291 · L 1,288 · C 1,29111:20 · O 1,292 · H 1,293 · L 1,290 · C 1,29311:25 · O 1,291 · H 1,294 · L 1,291 · C 1,29411:31 · O 1,294 · H 1,294 · L 1,292 · C 1,29311:35 · O 1,293 · H 1,294 · L 1,293 · C 1,29311:40 · O 1,293 · H 1,295 · L 1,292 · C 1,29411:45 · O 1,293 · H 1,296 · L 1,291 · C 1,29611:50 · O 1,296 · H 1,296 · L 1,293 · C 1,29311:55 · O 1,293 · H 1,295 · L 1,293 · C 1,29512:00 · O 1,295 · H 1,295 · L 1,295 · C 1,29512:05 · O 1,295 · H 1,295 · L 1,294 · C 1,29512:10 · O 1,293 · H 1,297 · L 1,293 · C 1,29712:15 · O 1,297 · H 1,299 · L 1,295 · C 1,29812:20 · O 1,296 · H 1,298 · L 1,296 · C 1,29712:25 · O 1,298 · H 1,300 · L 1,296 · C 1,30012:30 · O 1,299 · H 1,300 · L 1,298 · C 1,29912:35 · O 1,299 · H 1,299 · L 1,296 · C 1,29612:41 · O 1,297 · H 1,298 · L 1,297 · C 1,29812:45 · O 1,299 · H 1,303 · L 1,299 · C 1,30012:50 · O 1,299 · H 1,299 · L 1,297 · C 1,29712:55 · O 1,299 · H 1,301 · L 1,299 · C 1,30013:00 · O 1,301 · H 1,301 · L 1,298 · C 1,30013:05 · O 1,300 · H 1,300 · L 1,298 · C 1,29913:10 · O 1,299 · H 1,299 · L 1,297 · C 1,29713:15 · O 1,297 · H 1,297 · L 1,280 · C 1,28813:20 · O 1,288 · H 1,293 · L 1,287 · C 1,29213:25 · O 1,292 · H 1,294 · L 1,292 · C 1,29213:30 · O 1,291 · H 1,292 · L 1,289 · C 1,29213:35 · O 1,292 · H 1,293 · L 1,289 · C 1,29013:40 · O 1,290 · H 1,293 · L 1,290 · C 1,29013:45 · O 1,289 · H 1,289 · L 1,287 · C 1,28813:50 · O 1,289 · H 1,290 · L 1,286 · C 1,28913:55 · O 1,289 · H 1,294 · L 1,288 · C 1,29214:00 · O 1,291 · H 1,292 · L 1,286 · C 1,28614:05 · O 1,286 · H 1,291 · L 1,285 · C 1,29114:10 · O 1,292 · H 1,293 · L 1,289 · C 1,28914:15 · O 1,288 · H 1,291 · L 1,287 · C 1,29114:20 · O 1,290 · H 1,290 · L 1,287 · C 1,28914:25 · O 1,288 · H 1,289 · L 1,288 · C 1,28814:30 · O 1,288 · H 1,288 · L 1,285 · C 1,28614:35 · O 1,286 · H 1,287 · L 1,284 · C 1,28614:40 · O 1,286 · H 1,289 · L 1,286 · C 1,28914:45 · O 1,289 · H 1,292 · L 1,288 · C 1,28814:50 · O 1,290 · H 1,290 · L 1,287 · C 1,28814:55 · O 1,288 · H 1,288 · L 1,286 · C 1,28715:00 · O 1,287 · H 1,287 · L 1,284 · C 1,28515:05 · O 1,285 · H 1,285 · L 1,281 · C 1,28315:10 · O 1,283 · H 1,286 · L 1,280 · C 1,28215:15 · O 1,282 · H 1,284 · L 1,281 · C 1,28215:20 · O 1,282 · H 1,283 · L 1,280 · C 1,28215:25 · O 1,281 · H 1,288 · L 1,280 · C 1,288
1,3251,3021,28009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,291 · H 1,325 · L 1,289 · C 1,32209:30 · O 1,321 · H 1,322 · L 1,303 · C 1,30709:45 · O 1,307 · H 1,311 · L 1,305 · C 1,30910:00 · O 1,309 · H 1,312 · L 1,300 · C 1,30110:15 · O 1,301 · H 1,301 · L 1,298 · C 1,29910:30 · O 1,300 · H 1,300 · L 1,288 · C 1,29010:45 · O 1,291 · H 1,297 · L 1,289 · C 1,28911:00 · O 1,288 · H 1,292 · L 1,288 · C 1,28811:15 · O 1,289 · H 1,294 · L 1,288 · C 1,29411:30 · O 1,294 · H 1,295 · L 1,292 · C 1,29411:45 · O 1,293 · H 1,296 · L 1,291 · C 1,29512:00 · O 1,295 · H 1,297 · L 1,293 · C 1,29712:15 · O 1,297 · H 1,300 · L 1,295 · C 1,30012:30 · O 1,299 · H 1,300 · L 1,296 · C 1,29812:45 · O 1,299 · H 1,303 · L 1,297 · C 1,30013:00 · O 1,301 · H 1,301 · L 1,297 · C 1,29713:15 · O 1,297 · H 1,297 · L 1,280 · C 1,29213:30 · O 1,291 · H 1,293 · L 1,289 · C 1,29013:45 · O 1,289 · H 1,294 · L 1,286 · C 1,29214:00 · O 1,291 · H 1,293 · L 1,285 · C 1,28914:15 · O 1,288 · H 1,291 · L 1,287 · C 1,28814:30 · O 1,288 · H 1,289 · L 1,284 · C 1,28914:45 · O 1,289 · H 1,292 · L 1,286 · C 1,28715:00 · O 1,287 · H 1,287 · L 1,280 · C 1,28215:15 · O 1,282 · H 1,288 · L 1,280 · C 1,288

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 ₹1,290.50 ₹1,314.10 ₹1,288.90 ₹1,308.70 — 4,630
09:20 ₹1,307.30 ₹1,313.40 ₹1,307.30 ₹1,312.20 +0.27% 1,725
09:25 ₹1,312.20 ₹1,324.60 ₹1,312.20 ₹1,322.10 +0.75% 8,798
09:30 ₹1,320.80 ₹1,321.60 ₹1,314.60 ₹1,317.00 -0.39% 1,983
09:35 ₹1,315.90 ₹1,318.00 ₹1,311.00 ₹1,312.60 -0.33% 2,713
09:40 ₹1,311.60 ₹1,314.50 ₹1,303.10 ₹1,307.00 -0.43% 3,313
09:45 ₹1,307.00 ₹1,310.20 ₹1,306.50 ₹1,309.00 +0.15% 1,890
09:50 ₹1,310.40 ₹1,311.10 ₹1,306.00 ₹1,307.80 -0.09% 1,088
09:55 ₹1,308.80 ₹1,309.00 ₹1,304.50 ₹1,308.50 +0.05% 1,039
10:00 ₹1,309.00 ₹1,311.90 ₹1,304.00 ₹1,305.00 -0.27% 1,992
10:05 ₹1,302.90 ₹1,304.90 ₹1,300.10 ₹1,300.10 -0.38% 844
10:10 ₹1,301.40 ₹1,304.50 ₹1,300.00 ₹1,301.00 +0.07% 610
10:15 ₹1,301.00 ₹1,301.00 ₹1,298.40 ₹1,299.00 -0.15% 726
10:20 ₹1,299.00 ₹1,300.70 ₹1,298.10 ₹1,298.70 -0.02% 1,215
10:25 ₹1,300.00 ₹1,300.20 ₹1,298.30 ₹1,298.80 +0.01% 694
10:30 ₹1,300.00 ₹1,300.00 ₹1,290.50 ₹1,291.00 -0.60% 2,368
10:35 ₹1,290.00 ₹1,294.00 ₹1,287.90 ₹1,294.00 +0.23% 1,861
10:40 ₹1,294.00 ₹1,294.00 ₹1,289.50 ₹1,289.50 -0.35% 586
10:45 ₹1,291.00 ₹1,293.00 ₹1,289.20 ₹1,293.00 +0.27% 687
10:50 ₹1,293.00 ₹1,296.70 ₹1,293.00 ₹1,295.00 +0.15% 733
10:55 ₹1,293.70 ₹1,294.00 ₹1,288.70 ₹1,289.10 -0.46% 764
11:00 ₹1,288.00 ₹1,291.20 ₹1,288.00 ₹1,290.60 +0.12% 381
11:05 ₹1,289.40 ₹1,291.70 ₹1,288.50 ₹1,289.90 -0.05% 329
11:10 ₹1,291.50 ₹1,291.50 ₹1,288.40 ₹1,288.40 -0.12% 1,071
11:15 ₹1,289.10 ₹1,291.00 ₹1,287.80 ₹1,291.00 +0.20% 477
11:20 ₹1,291.90 ₹1,293.00 ₹1,290.30 ₹1,292.70 +0.13% 396
11:25 ₹1,291.10 ₹1,294.00 ₹1,291.10 ₹1,293.50 +0.06% 322
11:31 ₹1,293.50 ₹1,293.50 ₹1,291.90 ₹1,293.00 -0.04% 28
11:35 ₹1,293.00 ₹1,294.00 ₹1,292.70 ₹1,292.70 -0.02% 142
11:40 ₹1,292.60 ₹1,294.60 ₹1,291.80 ₹1,293.50 +0.06% 88
11:45 ₹1,293.00 ₹1,295.90 ₹1,291.40 ₹1,295.90 +0.19% 1,018
11:50 ₹1,296.00 ₹1,296.00 ₹1,293.20 ₹1,293.30 -0.20% 492
11:55 ₹1,293.30 ₹1,295.30 ₹1,293.20 ₹1,295.30 +0.15% 118
12:00 ₹1,295.30 ₹1,295.30 ₹1,295.00 ₹1,295.00 -0.02% 57
12:05 ₹1,295.00 ₹1,295.00 ₹1,293.50 ₹1,295.00 +0.00% 143
12:10 ₹1,293.30 ₹1,297.00 ₹1,293.30 ₹1,296.90 +0.15% 1,121
12:15 ₹1,297.00 ₹1,299.00 ₹1,295.20 ₹1,297.90 +0.08% 815
12:20 ₹1,296.30 ₹1,298.40 ₹1,296.30 ₹1,297.30 -0.05% 116
12:25 ₹1,298.00 ₹1,300.10 ₹1,296.20 ₹1,299.60 +0.18% 748
12:30 ₹1,298.70 ₹1,299.90 ₹1,297.70 ₹1,299.20 -0.03% 571
12:35 ₹1,299.00 ₹1,299.00 ₹1,296.20 ₹1,296.20 -0.23% 248
12:41 ₹1,296.90 ₹1,297.80 ₹1,296.90 ₹1,297.80 +0.12% 213
12:45 ₹1,299.00 ₹1,303.30 ₹1,298.50 ₹1,299.60 +0.14% 2,506
12:50 ₹1,299.30 ₹1,299.30 ₹1,296.70 ₹1,296.80 -0.22% 376
12:55 ₹1,298.70 ₹1,300.70 ₹1,298.70 ₹1,299.90 +0.24% 730
13:00 ₹1,300.60 ₹1,300.60 ₹1,298.00 ₹1,300.00 +0.01% 560
13:05 ₹1,300.00 ₹1,300.00 ₹1,297.80 ₹1,299.00 -0.08% 195
13:10 ₹1,299.00 ₹1,299.00 ₹1,297.20 ₹1,297.20 -0.14% 66
13:15 ₹1,297.30 ₹1,297.30 ₹1,280.10 ₹1,287.60 -0.74% 14,071
13:20 ₹1,288.00 ₹1,292.50 ₹1,287.00 ₹1,292.30 +0.37% 809
13:25 ₹1,292.20 ₹1,294.10 ₹1,291.60 ₹1,292.00 -0.02% 2,731
13:30 ₹1,291.40 ₹1,292.30 ₹1,289.00 ₹1,292.00 +0.00% 624
13:35 ₹1,292.00 ₹1,292.50 ₹1,288.60 ₹1,289.80 -0.17% 386
13:40 ₹1,290.00 ₹1,292.50 ₹1,289.60 ₹1,289.90 +0.01% 1,094
13:45 ₹1,289.00 ₹1,289.00 ₹1,287.00 ₹1,288.40 -0.12% 153
13:50 ₹1,289.00 ₹1,289.80 ₹1,285.70 ₹1,288.60 +0.02% 844
13:55 ₹1,288.50 ₹1,294.00 ₹1,288.10 ₹1,292.20 +0.28% 713
14:00 ₹1,291.40 ₹1,292.00 ₹1,286.00 ₹1,286.00 -0.48% 238
14:05 ₹1,285.70 ₹1,291.20 ₹1,285.20 ₹1,291.20 +0.40% 1,197
14:10 ₹1,292.00 ₹1,292.60 ₹1,289.40 ₹1,289.40 -0.14% 1,158
14:15 ₹1,288.10 ₹1,290.70 ₹1,286.90 ₹1,290.50 +0.09% 574
14:20 ₹1,289.60 ₹1,289.60 ₹1,287.20 ₹1,288.50 -0.15% 716
14:25 ₹1,288.40 ₹1,288.90 ₹1,287.80 ₹1,288.00 -0.04% 77
14:30 ₹1,287.90 ₹1,288.00 ₹1,285.00 ₹1,286.30 -0.13% 806
14:35 ₹1,286.00 ₹1,287.00 ₹1,284.00 ₹1,286.40 +0.01% 721
14:40 ₹1,286.40 ₹1,289.00 ₹1,286.40 ₹1,289.00 +0.20% 190
14:45 ₹1,289.00 ₹1,292.30 ₹1,288.00 ₹1,288.20 -0.06% 1,370
14:50 ₹1,289.50 ₹1,289.50 ₹1,287.00 ₹1,287.50 -0.05% 1,083
14:55 ₹1,287.50 ₹1,287.50 ₹1,286.00 ₹1,286.80 -0.05% 409
15:00 ₹1,286.50 ₹1,286.50 ₹1,283.60 ₹1,285.00 -0.14% 869
15:05 ₹1,284.50 ₹1,284.70 ₹1,281.30 ₹1,283.10 -0.15% 1,731
15:10 ₹1,283.00 ₹1,286.20 ₹1,280.20 ₹1,281.50 -0.12% 2,635
15:15 ₹1,281.60 ₹1,284.20 ₹1,281.00 ₹1,281.60 +0.01% 1,065
15:20 ₹1,281.60 ₹1,282.90 ₹1,280.00 ₹1,281.70 +0.01% 2,394
15:25 ₹1,281.00 ₹1,287.90 ₹1,280.00 ₹1,287.90 +0.48% 3,763