Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← PNBGILTS

PNB Gilts 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.

5 Oct 2026

exchange daily bar: O ₹72.00 · H ₹73.85 · L ₹71.30 · C ₹71.72
Open ₹72.49 High ₹73.85 Low ₹71.30 Close ₹71.38 ▼ -1.53% in the session
73.8572.5871.3009:1510:0011:0012:0015:0015:2509:15 · O 72.49 · H 72.60 · L 71.99 · C 72.5009:20 · O 72.57 · H 72.57 · L 71.84 · C 72.0009:25 · O 72.02 · H 72.36 · L 71.90 · C 72.3009:30 · O 72.30 · H 72.40 · L 72.14 · C 72.2009:35 · O 72.18 · H 72.93 · L 72.18 · C 72.6609:40 · O 72.82 · H 73.52 · L 72.59 · C 73.5109:45 · O 73.21 · H 73.21 · L 73.01 · C 73.1809:50 · O 73.19 · H 73.85 · L 73.19 · C 73.2709:55 · O 73.16 · H 73.30 · L 73.05 · C 73.1810:00 · O 73.19 · H 73.21 · L 73.00 · C 73.0010:06 · O 72.86 · H 72.98 · L 72.79 · C 72.9610:10 · O 72.81 · H 72.81 · L 72.79 · C 72.8110:16 · O 72.81 · H 72.81 · L 72.81 · C 72.8110:20 · O 72.86 · H 72.96 · L 72.78 · C 72.7910:25 · O 72.69 · H 72.94 · L 72.69 · C 72.9410:30 · O 72.94 · H 73.25 · L 72.90 · C 73.2510:36 · O 73.08 · H 73.14 · L 72.91 · C 73.1410:40 · O 73.14 · H 73.17 · L 73.07 · C 73.1110:45 · O 73.12 · H 73.13 · L 72.65 · C 72.6510:50 · O 72.86 · H 72.86 · L 72.77 · C 72.7710:57 · O 72.79 · H 72.93 · L 72.75 · C 72.9311:00 · O 72.91 · H 73.06 · L 72.87 · C 73.0211:08 · O 72.88 · H 72.88 · L 72.88 · C 72.8811:10 · O 72.85 · H 72.97 · L 72.76 · C 72.7911:15 · O 72.86 · H 72.99 · L 72.77 · C 72.7711:20 · O 72.61 · H 72.78 · L 72.03 · C 72.0311:25 · O 72.11 · H 72.58 · L 72.11 · C 72.5811:30 · O 72.33 · H 72.50 · L 72.33 · C 72.4511:35 · O 72.48 · H 72.54 · L 72.48 · C 72.4911:40 · O 72.53 · H 72.53 · L 72.49 · C 72.4911:45 · O 72.45 · H 72.45 · L 72.22 · C 72.2211:50 · O 72.32 · H 72.32 · L 72.22 · C 72.2311:56 · O 72.29 · H 72.29 · L 72.29 · C 72.2912:00 · O 72.06 · H 72.18 · L 72.03 · C 72.1812:05 · O 72.20 · H 72.20 · L 72.19 · C 72.1912:10 · O 72.17 · H 72.17 · L 72.17 · C 72.1712:15 · O 72.17 · H 72.19 · L 72.06 · C 72.0712:20 · O 72.20 · H 72.20 · L 72.20 · C 72.2012:27 · O 72.19 · H 72.19 · L 72.08 · C 72.0812:30 · O 72.22 · H 72.22 · L 72.10 · C 72.2112:35 · O 72.09 · H 72.20 · L 72.09 · C 72.2012:40 · O 72.20 · H 72.29 · L 72.20 · C 72.2912:45 · O 72.29 · H 72.32 · L 72.29 · C 72.3212:51 · O 72.29 · H 72.41 · L 72.29 · C 72.4112:57 · O 72.44 · H 72.44 · L 72.44 · C 72.4413:04 · O 72.35 · H 72.35 · L 72.35 · C 72.3513:05 · O 72.35 · H 72.44 · L 72.21 · C 72.2113:11 · O 72.37 · H 72.37 · L 72.35 · C 72.3513:15 · O 72.35 · H 72.35 · L 72.25 · C 72.2513:20 · O 72.35 · H 72.35 · L 72.30 · C 72.3013:28 · O 72.21 · H 72.22 · L 72.21 · C 72.2213:36 · O 72.36 · H 72.36 · L 72.28 · C 72.2813:40 · O 72.42 · H 73.26 · L 72.42 · C 72.7913:45 · O 73.00 · H 73.14 · L 72.89 · C 72.8913:51 · O 73.00 · H 73.04 · L 73.00 · C 73.0014:01 · O 72.75 · H 72.90 · L 72.75 · C 72.9014:05 · O 72.70 · H 72.73 · L 72.70 · C 72.7314:11 · O 72.67 · H 72.74 · L 72.38 · C 72.4214:15 · O 72.41 · H 72.41 · L 72.26 · C 72.2614:25 · O 72.30 · H 72.30 · L 72.16 · C 72.1614:30 · O 72.28 · H 72.40 · L 72.11 · C 72.3914:37 · O 72.31 · H 72.38 · L 72.30 · C 72.3014:40 · O 72.35 · H 72.40 · L 72.35 · C 72.4014:47 · O 72.30 · H 72.30 · L 72.30 · C 72.3014:51 · O 72.30 · H 72.30 · L 72.10 · C 72.1014:55 · O 72.10 · H 72.14 · L 71.30 · C 71.6315:00 · O 71.84 · H 71.97 · L 71.69 · C 71.9715:05 · O 71.75 · H 71.88 · L 71.38 · C 71.8415:10 · O 71.84 · H 71.99 · L 71.80 · C 71.9515:15 · O 71.85 · H 71.85 · L 71.72 · C 71.7415:20 · O 71.74 · H 71.84 · L 71.52 · C 71.6815:25 · O 71.74 · H 71.80 · L 71.38 · C 71.38
73.8572.5871.3009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 72.49 · H 72.60 · L 71.84 · C 72.3009:30 · O 72.30 · H 73.52 · L 72.14 · C 73.5109:45 · O 73.21 · H 73.85 · L 73.01 · C 73.1810:00 · O 73.19 · H 73.21 · L 72.79 · C 72.8110:15 · O 72.81 · H 72.96 · L 72.69 · C 72.9410:30 · O 72.94 · H 73.25 · L 72.90 · C 73.1110:45 · O 73.12 · H 73.13 · L 72.65 · C 72.9311:00 · O 72.91 · H 73.06 · L 72.76 · C 72.7911:15 · O 72.86 · H 72.99 · L 72.03 · C 72.5811:30 · O 72.33 · H 72.54 · L 72.33 · C 72.4911:45 · O 72.45 · H 72.45 · L 72.22 · C 72.2912:00 · O 72.06 · H 72.20 · L 72.03 · C 72.1712:15 · O 72.17 · H 72.20 · L 72.06 · C 72.0812:30 · O 72.22 · H 72.29 · L 72.09 · C 72.2912:45 · O 72.29 · H 72.44 · L 72.29 · C 72.4413:00 · O 72.35 · H 72.44 · L 72.21 · C 72.3513:15 · O 72.35 · H 72.35 · L 72.21 · C 72.2213:30 · O 72.36 · H 73.26 · L 72.28 · C 72.7913:45 · O 73.00 · H 73.14 · L 72.89 · C 73.0014:00 · O 72.75 · H 72.90 · L 72.38 · C 72.4214:15 · O 72.41 · H 72.41 · L 72.16 · C 72.1614:30 · O 72.28 · H 72.40 · L 72.11 · C 72.4014:45 · O 72.30 · H 72.30 · L 71.30 · C 71.6315:00 · O 71.84 · H 71.99 · L 71.38 · C 71.9515:15 · O 71.85 · H 71.85 · L 71.38 · C 71.38

72 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹72.49 ₹72.60 ₹71.99 ₹72.50 — 18,946
09:20 ₹72.57 ₹72.57 ₹71.84 ₹72.00 -0.69% 17,489
09:25 ₹72.02 ₹72.36 ₹71.90 ₹72.30 +0.42% 20,758
09:30 ₹72.30 ₹72.40 ₹72.14 ₹72.20 -0.14% 4,911
09:35 ₹72.18 ₹72.93 ₹72.18 ₹72.66 +0.64% 15,241
09:40 ₹72.82 ₹73.52 ₹72.59 ₹73.51 +1.17% 61,596
09:45 ₹73.21 ₹73.21 ₹73.01 ₹73.18 -0.45% 4,837
09:50 ₹73.19 ₹73.85 ₹73.19 ₹73.27 +0.12% 16,596
09:55 ₹73.16 ₹73.30 ₹73.05 ₹73.18 -0.12% 2,396
10:00 ₹73.19 ₹73.21 ₹73.00 ₹73.00 -0.25% 5,651
10:06 ₹72.86 ₹72.98 ₹72.79 ₹72.96 -0.05% 2,551
10:10 ₹72.81 ₹72.81 ₹72.79 ₹72.81 -0.21% 410
10:16 ₹72.81 ₹72.81 ₹72.81 ₹72.81 +0.00% 1,130
10:20 ₹72.86 ₹72.96 ₹72.78 ₹72.79 -0.03% 4,594
10:25 ₹72.69 ₹72.94 ₹72.69 ₹72.94 +0.21% 2,566
10:30 ₹72.94 ₹73.25 ₹72.90 ₹73.25 +0.43% 4,342
10:36 ₹73.08 ₹73.14 ₹72.91 ₹73.14 -0.15% 1,985
10:40 ₹73.14 ₹73.17 ₹73.07 ₹73.11 -0.04% 760
10:45 ₹73.12 ₹73.13 ₹72.65 ₹72.65 -0.63% 19,690
10:50 ₹72.86 ₹72.86 ₹72.77 ₹72.77 +0.17% 52
10:57 ₹72.79 ₹72.93 ₹72.75 ₹72.93 +0.22% 682
11:00 ₹72.91 ₹73.06 ₹72.87 ₹73.02 +0.12% 962
11:08 ₹72.88 ₹72.88 ₹72.88 ₹72.88 -0.19% 3,102
11:10 ₹72.85 ₹72.97 ₹72.76 ₹72.79 -0.12% 865
11:15 ₹72.86 ₹72.99 ₹72.77 ₹72.77 -0.03% 701
11:20 ₹72.61 ₹72.78 ₹72.03 ₹72.03 -1.02% 19,727
11:25 ₹72.11 ₹72.58 ₹72.11 ₹72.58 +0.76% 4,019
11:30 ₹72.33 ₹72.50 ₹72.33 ₹72.45 -0.18% 1,714
11:35 ₹72.48 ₹72.54 ₹72.48 ₹72.49 +0.06% 1,173
11:40 ₹72.53 ₹72.53 ₹72.49 ₹72.49 +0.00% 6
11:45 ₹72.45 ₹72.45 ₹72.22 ₹72.22 -0.37% 552
11:50 ₹72.32 ₹72.32 ₹72.22 ₹72.23 +0.01% 418
11:56 ₹72.29 ₹72.29 ₹72.29 ₹72.29 +0.08% 4
12:00 ₹72.06 ₹72.18 ₹72.03 ₹72.18 -0.15% 1,666
12:05 ₹72.20 ₹72.20 ₹72.19 ₹72.19 +0.01% 240
12:10 ₹72.17 ₹72.17 ₹72.17 ₹72.17 -0.03% 100
12:15 ₹72.17 ₹72.19 ₹72.06 ₹72.07 -0.14% 322
12:20 ₹72.20 ₹72.20 ₹72.20 ₹72.20 +0.18% 128
12:27 ₹72.19 ₹72.19 ₹72.08 ₹72.08 -0.17% 28
12:30 ₹72.22 ₹72.22 ₹72.10 ₹72.21 +0.18% 349
12:35 ₹72.09 ₹72.20 ₹72.09 ₹72.20 -0.01% 69
12:40 ₹72.20 ₹72.29 ₹72.20 ₹72.29 +0.12% 505
12:45 ₹72.29 ₹72.32 ₹72.29 ₹72.32 +0.04% 147
12:51 ₹72.29 ₹72.41 ₹72.29 ₹72.41 +0.12% 2,210
12:57 ₹72.44 ₹72.44 ₹72.44 ₹72.44 +0.04% 2
13:04 ₹72.35 ₹72.35 ₹72.35 ₹72.35 -0.12% 212
13:05 ₹72.35 ₹72.44 ₹72.21 ₹72.21 -0.19% 1,986
13:11 ₹72.37 ₹72.37 ₹72.35 ₹72.35 +0.19% 63
13:15 ₹72.35 ₹72.35 ₹72.25 ₹72.25 -0.14% 404
13:20 ₹72.35 ₹72.35 ₹72.30 ₹72.30 +0.07% 545
13:28 ₹72.21 ₹72.22 ₹72.21 ₹72.22 -0.11% 822
13:36 ₹72.36 ₹72.36 ₹72.28 ₹72.28 +0.08% 875
13:40 ₹72.42 ₹73.26 ₹72.42 ₹72.79 +0.71% 19,335
13:45 ₹73.00 ₹73.14 ₹72.89 ₹72.89 +0.14% 662
13:51 ₹73.00 ₹73.04 ₹73.00 ₹73.00 +0.15% 228
14:01 ₹72.75 ₹72.90 ₹72.75 ₹72.90 -0.14% 1,603
14:05 ₹72.70 ₹72.73 ₹72.70 ₹72.73 -0.23% 1,799
14:11 ₹72.67 ₹72.74 ₹72.38 ₹72.42 -0.43% 7,871
14:15 ₹72.41 ₹72.41 ₹72.26 ₹72.26 -0.22% 649
14:25 ₹72.30 ₹72.30 ₹72.16 ₹72.16 -0.14% 2,459
14:30 ₹72.28 ₹72.40 ₹72.11 ₹72.39 +0.32% 1,877
14:37 ₹72.31 ₹72.38 ₹72.30 ₹72.30 -0.12% 481
14:40 ₹72.35 ₹72.40 ₹72.35 ₹72.40 +0.14% 164
14:47 ₹72.30 ₹72.30 ₹72.30 ₹72.30 -0.14% 996
14:51 ₹72.30 ₹72.30 ₹72.10 ₹72.10 -0.28% 2,740
14:55 ₹72.10 ₹72.14 ₹71.30 ₹71.63 -0.65% 20,855
15:00 ₹71.84 ₹71.97 ₹71.69 ₹71.97 +0.47% 5,371
15:05 ₹71.75 ₹71.88 ₹71.38 ₹71.84 -0.18% 8,157
15:10 ₹71.84 ₹71.99 ₹71.80 ₹71.95 +0.15% 6,783
15:15 ₹71.85 ₹71.85 ₹71.72 ₹71.74 -0.29% 2,550
15:20 ₹71.74 ₹71.84 ₹71.52 ₹71.68 -0.08% 8,690
15:25 ₹71.74 ₹71.80 ₹71.38 ₹71.38 -0.42% 18,188