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

← PIIND

PI Industries Ltd. · 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.

22 Sep 2026

exchange daily bar: O ₹2,364.90 · H ₹2,428.70 · L ₹2,350.00 · C ₹2,410.00
Open ₹2,350.00 High ₹2,428.70 Low ₹2,350.00 Close ₹2,410.00 ▲ +2.55% in the session
2,4292,3892,35009:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 2,350 · H 2,395 · L 2,350 · C 2,38309:20 · O 2,381 · H 2,385 · L 2,372 · C 2,38309:25 · O 2,381 · H 2,386 · L 2,369 · C 2,37609:30 · O 2,377 · H 2,393 · L 2,375 · C 2,39109:35 · O 2,391 · H 2,400 · L 2,385 · C 2,39809:40 · O 2,397 · H 2,399 · L 2,376 · C 2,38309:45 · O 2,381 · H 2,390 · L 2,380 · C 2,38809:50 · O 2,388 · H 2,397 · L 2,387 · C 2,39609:55 · O 2,397 · H 2,429 · L 2,396 · C 2,41810:00 · O 2,418 · H 2,425 · L 2,412 · C 2,41610:05 · O 2,414 · H 2,417 · L 2,410 · C 2,41310:10 · O 2,414 · H 2,416 · L 2,410 · C 2,41610:15 · O 2,414 · H 2,415 · L 2,410 · C 2,41110:20 · O 2,411 · H 2,413 · L 2,408 · C 2,41310:25 · O 2,413 · H 2,413 · L 2,406 · C 2,40910:30 · O 2,410 · H 2,412 · L 2,408 · C 2,41010:35 · O 2,411 · H 2,414 · L 2,411 · C 2,41210:40 · O 2,412 · H 2,412 · L 2,399 · C 2,40110:45 · O 2,402 · H 2,408 · L 2,392 · C 2,40310:50 · O 2,403 · H 2,406 · L 2,401 · C 2,40610:55 · O 2,405 · H 2,405 · L 2,402 · C 2,40411:00 · O 2,403 · H 2,403 · L 2,395 · C 2,39611:05 · O 2,395 · H 2,399 · L 2,393 · C 2,39311:10 · O 2,393 · H 2,395 · L 2,389 · C 2,39011:15 · O 2,391 · H 2,392 · L 2,387 · C 2,38911:20 · O 2,389 · H 2,400 · L 2,388 · C 2,39711:25 · O 2,397 · H 2,403 · L 2,396 · C 2,39811:30 · O 2,398 · H 2,404 · L 2,397 · C 2,40411:35 · O 2,403 · H 2,404 · L 2,398 · C 2,40211:40 · O 2,402 · H 2,405 · L 2,401 · C 2,40111:45 · O 2,401 · H 2,412 · L 2,401 · C 2,40911:50 · O 2,411 · H 2,411 · L 2,407 · C 2,40811:55 · O 2,408 · H 2,410 · L 2,406 · C 2,40812:00 · O 2,406 · H 2,406 · L 2,400 · C 2,40312:05 · O 2,404 · H 2,406 · L 2,402 · C 2,40412:10 · O 2,404 · H 2,404 · L 2,400 · C 2,40212:15 · O 2,402 · H 2,406 · L 2,401 · C 2,40512:20 · O 2,404 · H 2,412 · L 2,403 · C 2,40712:25 · O 2,407 · H 2,411 · L 2,407 · C 2,40912:30 · O 2,409 · H 2,410 · L 2,406 · C 2,40812:35 · O 2,408 · H 2,409 · L 2,405 · C 2,40712:40 · O 2,408 · H 2,408 · L 2,404 · C 2,40512:45 · O 2,404 · H 2,406 · L 2,403 · C 2,40412:50 · O 2,405 · H 2,405 · L 2,401 · C 2,40112:55 · O 2,402 · H 2,404 · L 2,400 · C 2,40213:00 · O 2,402 · H 2,404 · L 2,401 · C 2,40413:05 · O 2,404 · H 2,406 · L 2,403 · C 2,40513:10 · O 2,405 · H 2,405 · L 2,400 · C 2,40213:15 · O 2,402 · H 2,403 · L 2,399 · C 2,40113:20 · O 2,401 · H 2,401 · L 2,393 · C 2,39613:25 · O 2,395 · H 2,397 · L 2,392 · C 2,39413:30 · O 2,394 · H 2,398 · L 2,394 · C 2,39713:35 · O 2,397 · H 2,398 · L 2,394 · C 2,39513:40 · O 2,395 · H 2,405 · L 2,394 · C 2,40513:45 · O 2,405 · H 2,405 · L 2,394 · C 2,39513:50 · O 2,394 · H 2,397 · L 2,390 · C 2,39113:55 · O 2,391 · H 2,395 · L 2,390 · C 2,39414:00 · O 2,393 · H 2,393 · L 2,388 · C 2,39114:05 · O 2,391 · H 2,393 · L 2,388 · C 2,39214:10 · O 2,391 · H 2,396 · L 2,389 · C 2,39614:15 · O 2,395 · H 2,398 · L 2,392 · C 2,39314:20 · O 2,393 · H 2,410 · L 2,393 · C 2,40214:25 · O 2,402 · H 2,404 · L 2,400 · C 2,40314:30 · O 2,402 · H 2,404 · L 2,401 · C 2,40114:35 · O 2,401 · H 2,402 · L 2,399 · C 2,40014:40 · O 2,400 · H 2,400 · L 2,397 · C 2,39814:45 · O 2,398 · H 2,400 · L 2,397 · C 2,39914:50 · O 2,398 · H 2,402 · L 2,398 · C 2,40114:55 · O 2,401 · H 2,403 · L 2,394 · C 2,39515:00 · O 2,396 · H 2,398 · L 2,392 · C 2,39515:05 · O 2,395 · H 2,399 · L 2,384 · C 2,38615:10 · O 2,385 · H 2,396 · L 2,381 · C 2,39515:28 · O 2,410 · H 2,410 · L 2,410 · C 2,410
2,4292,3892,35009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,350 · H 2,395 · L 2,350 · C 2,37609:30 · O 2,377 · H 2,400 · L 2,375 · C 2,38309:45 · O 2,381 · H 2,429 · L 2,380 · C 2,41810:00 · O 2,418 · H 2,425 · L 2,410 · C 2,41610:15 · O 2,414 · H 2,415 · L 2,406 · C 2,40910:30 · O 2,410 · H 2,414 · L 2,399 · C 2,40110:45 · O 2,402 · H 2,408 · L 2,392 · C 2,40411:00 · O 2,403 · H 2,403 · L 2,389 · C 2,39011:15 · O 2,391 · H 2,403 · L 2,387 · C 2,39811:30 · O 2,398 · H 2,405 · L 2,397 · C 2,40111:45 · O 2,401 · H 2,412 · L 2,401 · C 2,40812:00 · O 2,406 · H 2,406 · L 2,400 · C 2,40212:15 · O 2,402 · H 2,412 · L 2,401 · C 2,40912:30 · O 2,409 · H 2,410 · L 2,404 · C 2,40512:45 · O 2,404 · H 2,406 · L 2,400 · C 2,40213:00 · O 2,402 · H 2,406 · L 2,400 · C 2,40213:15 · O 2,402 · H 2,403 · L 2,392 · C 2,39413:30 · O 2,394 · H 2,405 · L 2,394 · C 2,40513:45 · O 2,405 · H 2,405 · L 2,390 · C 2,39414:00 · O 2,393 · H 2,396 · L 2,388 · C 2,39614:15 · O 2,395 · H 2,410 · L 2,392 · C 2,40314:30 · O 2,402 · H 2,404 · L 2,397 · C 2,39814:45 · O 2,398 · H 2,403 · L 2,394 · C 2,39515:00 · O 2,396 · H 2,399 · L 2,381 · C 2,39515:15 · O 2,410 · H 2,410 · L 2,410 · C 2,410

73 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,350.00 ₹2,395.00 ₹2,350.00 ₹2,383.30 — 99,433
09:20 ₹2,381.30 ₹2,385.00 ₹2,372.40 ₹2,382.70 -0.03% 16,973
09:25 ₹2,381.00 ₹2,385.50 ₹2,368.80 ₹2,376.10 -0.28% 26,757
09:30 ₹2,376.90 ₹2,393.00 ₹2,374.50 ₹2,391.00 +0.63% 21,118
09:35 ₹2,391.00 ₹2,399.70 ₹2,385.00 ₹2,398.00 +0.29% 38,727
09:40 ₹2,397.20 ₹2,398.60 ₹2,376.20 ₹2,382.50 -0.65% 40,652
09:45 ₹2,381.40 ₹2,389.90 ₹2,380.00 ₹2,387.80 +0.22% 10,735
09:50 ₹2,388.20 ₹2,397.10 ₹2,386.80 ₹2,395.70 +0.33% 14,868
09:55 ₹2,397.30 ₹2,428.70 ₹2,395.50 ₹2,417.90 +0.93% 97,906
10:00 ₹2,417.90 ₹2,425.00 ₹2,412.00 ₹2,415.60 -0.10% 47,661
10:05 ₹2,413.90 ₹2,417.20 ₹2,410.00 ₹2,412.60 -0.12% 17,999
10:10 ₹2,413.70 ₹2,416.00 ₹2,410.10 ₹2,416.00 +0.14% 14,364
10:15 ₹2,414.00 ₹2,415.00 ₹2,410.00 ₹2,411.10 -0.20% 12,320
10:20 ₹2,411.40 ₹2,413.30 ₹2,408.40 ₹2,412.70 +0.07% 9,096
10:25 ₹2,412.70 ₹2,412.80 ₹2,406.30 ₹2,408.80 -0.16% 9,696
10:30 ₹2,410.00 ₹2,411.80 ₹2,408.00 ₹2,410.40 +0.07% 18,936
10:35 ₹2,411.00 ₹2,413.90 ₹2,411.00 ₹2,412.30 +0.08% 15,728
10:40 ₹2,411.70 ₹2,411.70 ₹2,398.60 ₹2,401.20 -0.46% 34,964
10:45 ₹2,402.40 ₹2,407.50 ₹2,391.50 ₹2,403.20 +0.08% 22,002
10:50 ₹2,402.90 ₹2,406.40 ₹2,401.10 ₹2,406.40 +0.13% 6,000
10:55 ₹2,405.40 ₹2,405.40 ₹2,402.00 ₹2,403.50 -0.12% 3,832
11:00 ₹2,403.00 ₹2,403.00 ₹2,395.40 ₹2,395.90 -0.32% 13,808
11:05 ₹2,395.00 ₹2,399.00 ₹2,392.60 ₹2,392.60 -0.14% 12,520
11:10 ₹2,392.70 ₹2,395.00 ₹2,388.70 ₹2,390.20 -0.10% 15,228
11:15 ₹2,390.50 ₹2,391.80 ₹2,387.00 ₹2,389.00 -0.05% 7,867
11:20 ₹2,389.00 ₹2,399.90 ₹2,388.00 ₹2,397.20 +0.34% 9,059
11:25 ₹2,397.20 ₹2,403.00 ₹2,396.00 ₹2,398.00 +0.03% 8,784
11:30 ₹2,398.10 ₹2,404.30 ₹2,396.60 ₹2,404.30 +0.26% 9,071
11:35 ₹2,403.40 ₹2,404.00 ₹2,398.40 ₹2,402.40 -0.08% 6,468
11:40 ₹2,402.20 ₹2,404.60 ₹2,400.60 ₹2,400.70 -0.07% 5,815
11:45 ₹2,401.40 ₹2,411.90 ₹2,401.40 ₹2,409.20 +0.35% 10,463
11:50 ₹2,410.50 ₹2,411.00 ₹2,407.20 ₹2,408.00 -0.05% 4,027
11:55 ₹2,408.00 ₹2,409.90 ₹2,406.40 ₹2,408.20 +0.01% 2,751
12:00 ₹2,405.50 ₹2,406.10 ₹2,400.10 ₹2,402.50 -0.24% 3,970
12:05 ₹2,404.00 ₹2,406.00 ₹2,402.10 ₹2,404.40 +0.08% 1,759
12:10 ₹2,403.80 ₹2,404.40 ₹2,400.10 ₹2,401.90 -0.10% 1,742
12:15 ₹2,401.90 ₹2,405.80 ₹2,401.20 ₹2,404.60 +0.11% 1,536
12:20 ₹2,404.20 ₹2,411.70 ₹2,402.80 ₹2,406.90 +0.10% 7,337
12:25 ₹2,406.50 ₹2,410.90 ₹2,406.50 ₹2,409.30 +0.10% 2,732
12:30 ₹2,409.30 ₹2,410.20 ₹2,406.10 ₹2,408.40 -0.04% 8,454
12:35 ₹2,408.30 ₹2,408.70 ₹2,405.20 ₹2,407.30 -0.05% 2,368
12:40 ₹2,407.50 ₹2,407.50 ₹2,403.90 ₹2,404.80 -0.10% 1,786
12:45 ₹2,404.10 ₹2,405.80 ₹2,403.00 ₹2,404.20 -0.02% 2,977
12:50 ₹2,404.90 ₹2,404.90 ₹2,401.00 ₹2,401.00 -0.13% 5,074
12:55 ₹2,402.30 ₹2,403.70 ₹2,400.10 ₹2,401.70 +0.03% 3,553
13:00 ₹2,402.30 ₹2,404.30 ₹2,400.60 ₹2,404.00 +0.10% 1,351
13:05 ₹2,403.70 ₹2,405.90 ₹2,402.80 ₹2,404.80 +0.03% 1,686
13:10 ₹2,405.40 ₹2,405.40 ₹2,400.30 ₹2,401.80 -0.12% 1,594
13:15 ₹2,402.30 ₹2,403.40 ₹2,398.90 ₹2,400.70 -0.05% 4,109
13:20 ₹2,401.30 ₹2,401.30 ₹2,393.00 ₹2,395.80 -0.20% 9,496
13:25 ₹2,394.70 ₹2,396.60 ₹2,392.10 ₹2,394.00 -0.08% 2,933
13:30 ₹2,394.00 ₹2,397.50 ₹2,393.50 ₹2,396.60 +0.11% 3,113
13:35 ₹2,396.60 ₹2,398.00 ₹2,393.50 ₹2,394.50 -0.09% 2,263
13:40 ₹2,394.60 ₹2,404.90 ₹2,394.10 ₹2,404.50 +0.42% 4,345
13:45 ₹2,404.50 ₹2,404.50 ₹2,393.50 ₹2,395.30 -0.38% 3,169
13:50 ₹2,394.00 ₹2,396.60 ₹2,389.80 ₹2,391.00 -0.18% 3,448
13:55 ₹2,391.40 ₹2,395.10 ₹2,390.30 ₹2,393.90 +0.12% 2,395
14:00 ₹2,392.50 ₹2,393.00 ₹2,388.10 ₹2,390.90 -0.13% 5,219
14:05 ₹2,391.00 ₹2,393.20 ₹2,387.50 ₹2,392.40 +0.06% 4,127
14:10 ₹2,391.00 ₹2,396.40 ₹2,388.70 ₹2,396.40 +0.17% 3,802
14:15 ₹2,395.40 ₹2,397.90 ₹2,392.00 ₹2,392.60 -0.16% 1,547
14:20 ₹2,392.60 ₹2,410.00 ₹2,392.60 ₹2,402.20 +0.40% 11,516
14:25 ₹2,402.20 ₹2,403.60 ₹2,400.10 ₹2,403.00 +0.03% 7,634
14:30 ₹2,401.60 ₹2,403.80 ₹2,400.50 ₹2,401.00 -0.08% 2,839
14:35 ₹2,401.00 ₹2,402.10 ₹2,399.00 ₹2,399.70 -0.05% 4,959
14:40 ₹2,399.60 ₹2,399.90 ₹2,396.90 ₹2,397.50 -0.09% 3,314
14:45 ₹2,397.60 ₹2,400.00 ₹2,397.00 ₹2,399.20 +0.07% 4,268
14:50 ₹2,398.20 ₹2,402.10 ₹2,398.00 ₹2,400.80 +0.07% 7,127
14:55 ₹2,400.50 ₹2,402.50 ₹2,393.50 ₹2,395.20 -0.23% 11,664
15:00 ₹2,395.70 ₹2,397.50 ₹2,392.30 ₹2,394.60 -0.03% 18,040
15:05 ₹2,394.60 ₹2,398.50 ₹2,383.70 ₹2,386.00 -0.36% 23,347
15:10 ₹2,384.50 ₹2,395.80 ₹2,380.50 ₹2,395.00 +0.38% 54,814
15:28 ₹2,410.00 ₹2,410.00 ₹2,410.00 ₹2,410.00 +0.63% 830,455