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.

29 Sep 2026

exchange daily bar: O ₹73.20 · H ₹73.20 · L ₹70.90 · C ₹71.89
Open ₹73.00 High ₹73.19 Low ₹70.90 Close ₹71.75 ▼ -1.71% in the session
73.1972.0570.9009:1510:0011:0012:0015:0015:2509:15 · O 73.00 · H 73.19 · L 72.00 · C 72.0309:20 · O 72.15 · H 72.15 · L 70.92 · C 71.3409:25 · O 71.39 · H 71.39 · L 71.08 · C 71.1309:30 · O 71.17 · H 71.34 · L 70.90 · C 71.2409:35 · O 71.26 · H 71.52 · L 71.00 · C 71.4609:40 · O 71.47 · H 71.75 · L 71.47 · C 71.5609:45 · O 71.60 · H 71.74 · L 71.52 · C 71.5209:50 · O 71.64 · H 71.70 · L 71.64 · C 71.6409:55 · O 71.74 · H 72.46 · L 71.64 · C 72.4610:00 · O 72.50 · H 72.53 · L 71.95 · C 72.2010:05 · O 72.07 · H 72.07 · L 71.98 · C 71.9810:10 · O 71.87 · H 71.96 · L 71.70 · C 71.8410:15 · O 71.84 · H 71.84 · L 71.66 · C 71.6910:20 · O 71.73 · H 71.73 · L 71.61 · C 71.6810:25 · O 71.66 · H 71.93 · L 71.66 · C 71.7710:30 · O 71.85 · H 71.85 · L 71.73 · C 71.8310:35 · O 71.83 · H 71.85 · L 71.51 · C 71.5110:40 · O 71.73 · H 71.73 · L 71.60 · C 71.7110:46 · O 71.88 · H 71.88 · L 71.76 · C 71.7810:52 · O 71.93 · H 71.95 · L 71.93 · C 71.9510:55 · O 71.95 · H 71.95 · L 71.94 · C 71.9411:00 · O 71.93 · H 71.96 · L 71.90 · C 71.9011:06 · O 71.96 · H 71.96 · L 71.85 · C 71.9611:11 · O 72.08 · H 72.61 · L 72.08 · C 72.3211:15 · O 72.42 · H 72.44 · L 72.26 · C 72.4211:20 · O 72.42 · H 72.42 · L 72.32 · C 72.4211:25 · O 72.42 · H 72.60 · L 72.39 · C 72.4211:30 · O 72.39 · H 72.60 · L 72.39 · C 72.4211:36 · O 72.42 · H 72.42 · L 72.42 · C 72.4211:41 · O 72.60 · H 72.60 · L 72.50 · C 72.5011:49 · O 72.45 · H 72.45 · L 72.45 · C 72.4511:50 · O 72.44 · H 72.64 · L 72.40 · C 72.4011:56 · O 72.60 · H 72.60 · L 72.35 · C 72.5112:00 · O 72.46 · H 72.57 · L 72.44 · C 72.4612:05 · O 72.55 · H 72.55 · L 72.49 · C 72.4912:11 · O 72.49 · H 72.49 · L 72.45 · C 72.4512:16 · O 72.49 · H 72.50 · L 72.49 · C 72.5012:20 · O 72.50 · H 72.50 · L 72.35 · C 72.3512:25 · O 72.40 · H 72.40 · L 72.18 · C 72.2412:30 · O 72.22 · H 72.22 · L 72.05 · C 72.1712:36 · O 72.03 · H 72.15 · L 72.03 · C 72.1412:40 · O 72.24 · H 72.24 · L 72.11 · C 72.1112:47 · O 72.08 · H 72.08 · L 72.08 · C 72.0812:50 · O 72.08 · H 72.08 · L 72.01 · C 72.0412:55 · O 72.20 · H 72.20 · L 72.17 · C 72.1713:01 · O 72.18 · H 72.18 · L 72.18 · C 72.1813:05 · O 72.04 · H 72.04 · L 72.01 · C 72.0113:11 · O 72.11 · H 72.11 · L 72.10 · C 72.1013:16 · O 72.10 · H 72.11 · L 72.10 · C 72.1113:21 · O 72.11 · H 72.11 · L 71.90 · C 71.9013:25 · O 71.99 · H 71.99 · L 71.86 · C 71.8813:30 · O 71.85 · H 72.14 · L 71.85 · C 72.0213:38 · O 72.19 · H 72.19 · L 71.91 · C 71.9113:40 · O 71.91 · H 72.00 · L 71.71 · C 71.7113:46 · O 71.70 · H 71.97 · L 71.70 · C 71.9713:50 · O 71.90 · H 72.08 · L 71.90 · C 72.0813:56 · O 72.07 · H 72.07 · L 72.07 · C 72.0714:01 · O 72.04 · H 72.04 · L 71.84 · C 71.8414:06 · O 71.86 · H 72.02 · L 71.86 · C 72.0114:12 · O 72.01 · H 72.03 · L 71.90 · C 72.0114:16 · O 72.03 · H 72.03 · L 71.90 · C 72.0014:21 · O 72.00 · H 72.00 · L 72.00 · C 72.0014:25 · O 71.93 · H 72.01 · L 71.93 · C 71.9914:30 · O 72.01 · H 72.02 · L 71.90 · C 71.9914:36 · O 71.98 · H 71.98 · L 71.95 · C 71.9514:40 · O 71.96 · H 72.04 · L 71.95 · C 72.0414:47 · O 71.92 · H 72.00 · L 71.92 · C 72.0014:50 · O 72.00 · H 72.00 · L 71.90 · C 71.9014:55 · O 72.09 · H 72.09 · L 72.01 · C 72.0115:00 · O 72.13 · H 72.23 · L 71.81 · C 72.2315:05 · O 72.43 · H 72.43 · L 71.94 · C 72.0215:10 · O 72.01 · H 72.01 · L 71.86 · C 71.8715:15 · O 71.96 · H 72.10 · L 71.71 · C 71.9515:20 · O 71.95 · H 72.10 · L 71.51 · C 71.5115:25 · O 71.88 · H 72.02 · L 71.54 · C 71.75
73.1972.0570.9009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 73.00 · H 73.19 · L 70.92 · C 71.1309:30 · O 71.17 · H 71.75 · L 70.90 · C 71.5609:45 · O 71.60 · H 72.46 · L 71.52 · C 72.4610:00 · O 72.50 · H 72.53 · L 71.70 · C 71.8410:15 · O 71.84 · H 71.93 · L 71.61 · C 71.7710:30 · O 71.85 · H 71.85 · L 71.51 · C 71.7110:45 · O 71.88 · H 71.95 · L 71.76 · C 71.9411:00 · O 71.93 · H 72.61 · L 71.85 · C 72.3211:15 · O 72.42 · H 72.60 · L 72.26 · C 72.4211:30 · O 72.39 · H 72.60 · L 72.39 · C 72.5011:45 · O 72.45 · H 72.64 · L 72.35 · C 72.5112:00 · O 72.46 · H 72.57 · L 72.44 · C 72.4512:15 · O 72.49 · H 72.50 · L 72.18 · C 72.2412:30 · O 72.22 · H 72.24 · L 72.03 · C 72.1112:45 · O 72.08 · H 72.20 · L 72.01 · C 72.1713:00 · O 72.18 · H 72.18 · L 72.01 · C 72.1013:15 · O 72.10 · H 72.11 · L 71.86 · C 71.8813:30 · O 71.85 · H 72.19 · L 71.71 · C 71.7113:45 · O 71.70 · H 72.08 · L 71.70 · C 72.0714:00 · O 72.04 · H 72.04 · L 71.84 · C 72.0114:15 · O 72.03 · H 72.03 · L 71.90 · C 71.9914:30 · O 72.01 · H 72.04 · L 71.90 · C 72.0414:45 · O 71.92 · H 72.09 · L 71.90 · C 72.0115:00 · O 72.13 · H 72.43 · L 71.81 · C 71.8715:15 · O 71.96 · H 72.10 · L 71.51 · C 71.75

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 ₹73.00 ₹73.19 ₹72.00 ₹72.03 — 30,805
09:20 ₹72.15 ₹72.15 ₹70.92 ₹71.34 -0.96% 58,517
09:25 ₹71.39 ₹71.39 ₹71.08 ₹71.13 -0.29% 7,832
09:30 ₹71.17 ₹71.34 ₹70.90 ₹71.24 +0.15% 23,790
09:35 ₹71.26 ₹71.52 ₹71.00 ₹71.46 +0.31% 16,387
09:40 ₹71.47 ₹71.75 ₹71.47 ₹71.56 +0.14% 3,444
09:45 ₹71.60 ₹71.74 ₹71.52 ₹71.52 -0.06% 2,982
09:50 ₹71.64 ₹71.70 ₹71.64 ₹71.64 +0.17% 3,746
09:55 ₹71.74 ₹72.46 ₹71.64 ₹72.46 +1.14% 29,146
10:00 ₹72.50 ₹72.53 ₹71.95 ₹72.20 -0.36% 13,664
10:05 ₹72.07 ₹72.07 ₹71.98 ₹71.98 -0.30% 4,579
10:10 ₹71.87 ₹71.96 ₹71.70 ₹71.84 -0.19% 1,488
10:15 ₹71.84 ₹71.84 ₹71.66 ₹71.69 -0.21% 760
10:20 ₹71.73 ₹71.73 ₹71.61 ₹71.68 -0.01% 641
10:25 ₹71.66 ₹71.93 ₹71.66 ₹71.77 +0.13% 10,233
10:30 ₹71.85 ₹71.85 ₹71.73 ₹71.83 +0.08% 891
10:35 ₹71.83 ₹71.85 ₹71.51 ₹71.51 -0.45% 2,940
10:40 ₹71.73 ₹71.73 ₹71.60 ₹71.71 +0.28% 911
10:46 ₹71.88 ₹71.88 ₹71.76 ₹71.78 +0.10% 533
10:52 ₹71.93 ₹71.95 ₹71.93 ₹71.95 +0.24% 134
10:55 ₹71.95 ₹71.95 ₹71.94 ₹71.94 -0.01% 1,035
11:00 ₹71.93 ₹71.96 ₹71.90 ₹71.90 -0.06% 667
11:06 ₹71.96 ₹71.96 ₹71.85 ₹71.96 +0.08% 528
11:11 ₹72.08 ₹72.61 ₹72.08 ₹72.32 +0.50% 34,985
11:15 ₹72.42 ₹72.44 ₹72.26 ₹72.42 +0.14% 4,673
11:20 ₹72.42 ₹72.42 ₹72.32 ₹72.42 +0.00% 820
11:25 ₹72.42 ₹72.60 ₹72.39 ₹72.42 +0.00% 4,607
11:30 ₹72.39 ₹72.60 ₹72.39 ₹72.42 +0.00% 3,380
11:36 ₹72.42 ₹72.42 ₹72.42 ₹72.42 +0.00% 1
11:41 ₹72.60 ₹72.60 ₹72.50 ₹72.50 +0.11% 5,425
11:49 ₹72.45 ₹72.45 ₹72.45 ₹72.45 -0.07% 314
11:50 ₹72.44 ₹72.64 ₹72.40 ₹72.40 -0.07% 2,603
11:56 ₹72.60 ₹72.60 ₹72.35 ₹72.51 +0.15% 11,981
12:00 ₹72.46 ₹72.57 ₹72.44 ₹72.46 -0.07% 838
12:05 ₹72.55 ₹72.55 ₹72.49 ₹72.49 +0.04% 1,986
12:11 ₹72.49 ₹72.49 ₹72.45 ₹72.45 -0.06% 188
12:16 ₹72.49 ₹72.50 ₹72.49 ₹72.50 +0.07% 112
12:20 ₹72.50 ₹72.50 ₹72.35 ₹72.35 -0.21% 2,568
12:25 ₹72.40 ₹72.40 ₹72.18 ₹72.24 -0.15% 1,062
12:30 ₹72.22 ₹72.22 ₹72.05 ₹72.17 -0.10% 1,933
12:36 ₹72.03 ₹72.15 ₹72.03 ₹72.14 -0.04% 11,855
12:40 ₹72.24 ₹72.24 ₹72.11 ₹72.11 -0.04% 520
12:47 ₹72.08 ₹72.08 ₹72.08 ₹72.08 -0.04% 60
12:50 ₹72.08 ₹72.08 ₹72.01 ₹72.04 -0.06% 1,404
12:55 ₹72.20 ₹72.20 ₹72.17 ₹72.17 +0.18% 43
13:01 ₹72.18 ₹72.18 ₹72.18 ₹72.18 +0.01% 108
13:05 ₹72.04 ₹72.04 ₹72.01 ₹72.01 -0.24% 2,797
13:11 ₹72.11 ₹72.11 ₹72.10 ₹72.10 +0.12% 4
13:16 ₹72.10 ₹72.11 ₹72.10 ₹72.11 +0.01% 371
13:21 ₹72.11 ₹72.11 ₹71.90 ₹71.90 -0.29% 4,327
13:25 ₹71.99 ₹71.99 ₹71.86 ₹71.88 -0.03% 1,586
13:30 ₹71.85 ₹72.14 ₹71.85 ₹72.02 +0.19% 11,271
13:38 ₹72.19 ₹72.19 ₹71.91 ₹71.91 -0.15% 1,295
13:40 ₹71.91 ₹72.00 ₹71.71 ₹71.71 -0.28% 2,314
13:46 ₹71.70 ₹71.97 ₹71.70 ₹71.97 +0.36% 488
13:50 ₹71.90 ₹72.08 ₹71.90 ₹72.08 +0.15% 785
13:56 ₹72.07 ₹72.07 ₹72.07 ₹72.07 -0.01% 1
14:01 ₹72.04 ₹72.04 ₹71.84 ₹71.84 -0.32% 2,361
14:06 ₹71.86 ₹72.02 ₹71.86 ₹72.01 +0.24% 227
14:12 ₹72.01 ₹72.03 ₹71.90 ₹72.01 +0.00% 358
14:16 ₹72.03 ₹72.03 ₹71.90 ₹72.00 -0.01% 1,501
14:21 ₹72.00 ₹72.00 ₹72.00 ₹72.00 +0.00% 307
14:25 ₹71.93 ₹72.01 ₹71.93 ₹71.99 -0.01% 308
14:30 ₹72.01 ₹72.02 ₹71.90 ₹71.99 +0.00% 415
14:36 ₹71.98 ₹71.98 ₹71.95 ₹71.95 -0.06% 7
14:40 ₹71.96 ₹72.04 ₹71.95 ₹72.04 +0.13% 5,291
14:47 ₹71.92 ₹72.00 ₹71.92 ₹72.00 -0.06% 106
14:50 ₹72.00 ₹72.00 ₹71.90 ₹71.90 -0.14% 590
14:55 ₹72.09 ₹72.09 ₹72.01 ₹72.01 +0.15% 19,590
15:00 ₹72.13 ₹72.23 ₹71.81 ₹72.23 +0.31% 5,231
15:05 ₹72.43 ₹72.43 ₹71.94 ₹72.02 -0.29% 7,808
15:10 ₹72.01 ₹72.01 ₹71.86 ₹71.87 -0.21% 1,502
15:15 ₹71.96 ₹72.10 ₹71.71 ₹71.95 +0.11% 5,208
15:20 ₹71.95 ₹72.10 ₹71.51 ₹71.51 -0.61% 6,441
15:25 ₹71.88 ₹72.02 ₹71.54 ₹71.75 +0.34% 10,327