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.

30 Sep 2026

exchange daily bar: O ₹72.00 · H ₹78.90 · L ₹72.00 · C ₹73.99
Open ₹72.25 High ₹78.90 Low ₹72.25 Close ₹73.55 ▲ +1.80% in the session
78.9075.5872.2509:1510:0011:0012:0014:0015:0015:2509:15 · O 72.25 · H 73.68 · L 72.25 · C 73.4609:20 · O 73.37 · H 73.50 · L 73.20 · C 73.2009:25 · O 73.23 · H 73.60 · L 73.07 · C 73.4409:30 · O 73.19 · H 73.19 · L 72.80 · C 72.8209:38 · O 72.98 · H 73.00 · L 72.98 · C 73.0009:40 · O 73.00 · H 73.00 · L 72.70 · C 72.7009:45 · O 72.85 · H 73.03 · L 72.85 · C 72.9309:50 · O 73.05 · H 73.05 · L 72.90 · C 72.9009:56 · O 73.00 · H 73.00 · L 72.77 · C 72.7710:00 · O 72.92 · H 73.14 · L 72.83 · C 72.8310:07 · O 72.70 · H 72.90 · L 72.70 · C 72.7610:11 · O 72.76 · H 72.90 · L 72.76 · C 72.7910:15 · O 72.90 · H 72.90 · L 72.89 · C 72.8910:20 · O 73.00 · H 73.00 · L 72.88 · C 72.8810:25 · O 72.98 · H 72.99 · L 72.84 · C 72.9810:31 · O 72.87 · H 72.97 · L 72.75 · C 72.7510:36 · O 72.75 · H 72.75 · L 72.73 · C 72.7310:41 · O 72.70 · H 72.70 · L 72.56 · C 72.6010:45 · O 72.69 · H 72.74 · L 72.59 · C 72.7410:50 · O 72.69 · H 72.73 · L 72.69 · C 72.7310:55 · O 72.76 · H 72.76 · L 72.61 · C 72.6111:00 · O 72.60 · H 72.74 · L 72.60 · C 72.7411:07 · O 72.63 · H 72.74 · L 72.56 · C 72.7011:10 · O 72.70 · H 72.77 · L 72.59 · C 72.5911:15 · O 72.37 · H 72.43 · L 72.37 · C 72.3711:20 · O 72.38 · H 72.57 · L 72.38 · C 72.5711:25 · O 72.48 · H 72.48 · L 72.41 · C 72.4111:31 · O 72.45 · H 72.45 · L 72.32 · C 72.3211:35 · O 72.59 · H 72.63 · L 72.50 · C 72.5011:40 · O 72.54 · H 72.54 · L 72.54 · C 72.5411:45 · O 72.50 · H 72.66 · L 72.50 · C 72.6611:50 · O 72.66 · H 72.66 · L 72.50 · C 72.5111:58 · O 72.59 · H 72.61 · L 72.59 · C 72.6112:00 · O 72.50 · H 72.62 · L 72.50 · C 72.6212:07 · O 72.51 · H 72.52 · L 72.49 · C 72.4912:10 · O 72.50 · H 72.61 · L 72.49 · C 72.5412:15 · O 72.41 · H 72.53 · L 72.41 · C 72.4112:26 · O 72.59 · H 72.61 · L 72.59 · C 72.6112:30 · O 72.61 · H 72.62 · L 72.50 · C 72.5112:35 · O 72.60 · H 72.65 · L 72.55 · C 72.5512:40 · O 72.64 · H 72.65 · L 72.64 · C 72.6512:45 · O 72.67 · H 72.75 · L 72.58 · C 72.7512:50 · O 72.75 · H 72.75 · L 72.75 · C 72.7512:57 · O 72.74 · H 72.74 · L 72.74 · C 72.7413:03 · O 72.74 · H 72.74 · L 72.74 · C 72.7413:05 · O 72.79 · H 73.05 · L 72.71 · C 72.9313:11 · O 73.01 · H 74.33 · L 73.01 · C 73.9813:15 · O 73.98 · H 74.48 · L 73.57 · C 74.0013:20 · O 73.87 · H 73.99 · L 73.50 · C 73.8913:25 · O 73.85 · H 74.23 · L 73.76 · C 74.0013:30 · O 73.90 · H 78.00 · L 73.86 · C 78.0013:35 · O 77.82 · H 78.90 · L 77.50 · C 77.7713:40 · O 77.75 · H 78.00 · L 76.52 · C 76.8013:45 · O 76.80 · H 76.80 · L 76.01 · C 76.0313:50 · O 76.14 · H 76.27 · L 75.53 · C 75.9313:55 · O 75.69 · H 76.44 · L 75.69 · C 76.0014:00 · O 75.98 · H 75.98 · L 75.09 · C 75.0914:05 · O 75.09 · H 75.44 · L 74.73 · C 74.7314:10 · O 74.71 · H 75.00 · L 74.32 · C 74.3214:15 · O 74.38 · H 74.44 · L 73.90 · C 73.9014:20 · O 74.02 · H 74.09 · L 73.72 · C 73.7614:25 · O 73.95 · H 74.35 · L 73.78 · C 74.0114:30 · O 74.65 · H 74.65 · L 73.95 · C 74.2014:35 · O 74.03 · H 74.03 · L 73.50 · C 73.5514:40 · O 73.40 · H 73.55 · L 73.40 · C 73.4514:45 · O 73.35 · H 73.88 · L 73.35 · C 73.7514:50 · O 73.67 · H 74.60 · L 73.66 · C 74.5914:55 · O 74.64 · H 75.00 · L 74.51 · C 74.6015:00 · O 74.96 · H 74.96 · L 74.60 · C 74.7215:05 · O 74.68 · H 74.87 · L 74.60 · C 74.6715:10 · O 74.89 · H 74.89 · L 73.95 · C 73.9515:15 · O 73.93 · H 73.93 · L 73.38 · C 73.8815:20 · O 73.88 · H 73.88 · L 73.50 · C 73.5215:25 · O 73.75 · H 73.88 · L 73.52 · C 73.55
78.9075.5872.2509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 72.25 · H 73.68 · L 72.25 · C 73.4409:30 · O 73.19 · H 73.19 · L 72.70 · C 72.7009:45 · O 72.85 · H 73.05 · L 72.77 · C 72.7710:00 · O 72.92 · H 73.14 · L 72.70 · C 72.7910:15 · O 72.90 · H 73.00 · L 72.84 · C 72.9810:30 · O 72.87 · H 72.97 · L 72.56 · C 72.6010:45 · O 72.69 · H 72.76 · L 72.59 · C 72.6111:00 · O 72.60 · H 72.77 · L 72.56 · C 72.5911:15 · O 72.37 · H 72.57 · L 72.37 · C 72.4111:30 · O 72.45 · H 72.63 · L 72.32 · C 72.5411:45 · O 72.50 · H 72.66 · L 72.50 · C 72.6112:00 · O 72.50 · H 72.62 · L 72.49 · C 72.5412:15 · O 72.41 · H 72.61 · L 72.41 · C 72.6112:30 · O 72.61 · H 72.65 · L 72.50 · C 72.6512:45 · O 72.67 · H 72.75 · L 72.58 · C 72.7413:00 · O 72.74 · H 74.33 · L 72.71 · C 73.9813:15 · O 73.98 · H 74.48 · L 73.50 · C 74.0013:30 · O 73.90 · H 78.90 · L 73.86 · C 76.8013:45 · O 76.80 · H 76.80 · L 75.53 · C 76.0014:00 · O 75.98 · H 75.98 · L 74.32 · C 74.3214:15 · O 74.38 · H 74.44 · L 73.72 · C 74.0114:30 · O 74.65 · H 74.65 · L 73.40 · C 73.4514:45 · O 73.35 · H 75.00 · L 73.35 · C 74.6015:00 · O 74.96 · H 74.96 · L 73.95 · C 73.9515:15 · O 73.93 · H 73.93 · L 73.38 · C 73.55

74 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹72.25 ₹73.68 ₹72.25 ₹73.46 — 22,370
09:20 ₹73.37 ₹73.50 ₹73.20 ₹73.20 -0.35% 19,598
09:25 ₹73.23 ₹73.60 ₹73.07 ₹73.44 +0.33% 10,746
09:30 ₹73.19 ₹73.19 ₹72.80 ₹72.82 -0.84% 6,314
09:38 ₹72.98 ₹73.00 ₹72.98 ₹73.00 +0.25% 6,164
09:40 ₹73.00 ₹73.00 ₹72.70 ₹72.70 -0.41% 15,773
09:45 ₹72.85 ₹73.03 ₹72.85 ₹72.93 +0.32% 2,143
09:50 ₹73.05 ₹73.05 ₹72.90 ₹72.90 -0.04% 806
09:56 ₹73.00 ₹73.00 ₹72.77 ₹72.77 -0.18% 1,000
10:00 ₹72.92 ₹73.14 ₹72.83 ₹72.83 +0.08% 3,073
10:07 ₹72.70 ₹72.90 ₹72.70 ₹72.76 -0.10% 2,019
10:11 ₹72.76 ₹72.90 ₹72.76 ₹72.79 +0.04% 211
10:15 ₹72.90 ₹72.90 ₹72.89 ₹72.89 +0.14% 118
10:20 ₹73.00 ₹73.00 ₹72.88 ₹72.88 -0.01% 1,123
10:25 ₹72.98 ₹72.99 ₹72.84 ₹72.98 +0.14% 136
10:31 ₹72.87 ₹72.97 ₹72.75 ₹72.75 -0.32% 621
10:36 ₹72.75 ₹72.75 ₹72.73 ₹72.73 -0.03% 66
10:41 ₹72.70 ₹72.70 ₹72.56 ₹72.60 -0.18% 2,424
10:45 ₹72.69 ₹72.74 ₹72.59 ₹72.74 +0.19% 301
10:50 ₹72.69 ₹72.73 ₹72.69 ₹72.73 -0.01% 288
10:55 ₹72.76 ₹72.76 ₹72.61 ₹72.61 -0.16% 616
11:00 ₹72.60 ₹72.74 ₹72.60 ₹72.74 +0.18% 619
11:07 ₹72.63 ₹72.74 ₹72.56 ₹72.70 -0.05% 1,003
11:10 ₹72.70 ₹72.77 ₹72.59 ₹72.59 -0.15% 594
11:15 ₹72.37 ₹72.43 ₹72.37 ₹72.37 -0.30% 2,771
11:20 ₹72.38 ₹72.57 ₹72.38 ₹72.57 +0.28% 686
11:25 ₹72.48 ₹72.48 ₹72.41 ₹72.41 -0.22% 380
11:31 ₹72.45 ₹72.45 ₹72.32 ₹72.32 -0.12% 653
11:35 ₹72.59 ₹72.63 ₹72.50 ₹72.50 +0.25% 847
11:40 ₹72.54 ₹72.54 ₹72.54 ₹72.54 +0.06% 76
11:45 ₹72.50 ₹72.66 ₹72.50 ₹72.66 +0.17% 435
11:50 ₹72.66 ₹72.66 ₹72.50 ₹72.51 -0.21% 564
11:58 ₹72.59 ₹72.61 ₹72.59 ₹72.61 +0.14% 16
12:00 ₹72.50 ₹72.62 ₹72.50 ₹72.62 +0.01% 377
12:07 ₹72.51 ₹72.52 ₹72.49 ₹72.49 -0.18% 752
12:10 ₹72.50 ₹72.61 ₹72.49 ₹72.54 +0.07% 162
12:15 ₹72.41 ₹72.53 ₹72.41 ₹72.41 -0.18% 8
12:26 ₹72.59 ₹72.61 ₹72.59 ₹72.61 +0.28% 61
12:30 ₹72.61 ₹72.62 ₹72.50 ₹72.51 -0.14% 206
12:35 ₹72.60 ₹72.65 ₹72.55 ₹72.55 +0.06% 777
12:40 ₹72.64 ₹72.65 ₹72.64 ₹72.65 +0.14% 110
12:45 ₹72.67 ₹72.75 ₹72.58 ₹72.75 +0.14% 1,608
12:50 ₹72.75 ₹72.75 ₹72.75 ₹72.75 +0.00% 336
12:57 ₹72.74 ₹72.74 ₹72.74 ₹72.74 -0.01% 1
13:03 ₹72.74 ₹72.74 ₹72.74 ₹72.74 +0.00% 100
13:05 ₹72.79 ₹73.05 ₹72.71 ₹72.93 +0.26% 4,505
13:11 ₹73.01 ₹74.33 ₹73.01 ₹73.98 +1.44% 68,579
13:15 ₹73.98 ₹74.48 ₹73.57 ₹74.00 +0.03% 34,718
13:20 ₹73.87 ₹73.99 ₹73.50 ₹73.89 -0.15% 11,528
13:25 ₹73.85 ₹74.23 ₹73.76 ₹74.00 +0.15% 9,107
13:30 ₹73.90 ₹78.00 ₹73.86 ₹78.00 +5.41% 426,750
13:35 ₹77.82 ₹78.90 ₹77.50 ₹77.77 -0.29% 439,515
13:40 ₹77.75 ₹78.00 ₹76.52 ₹76.80 -1.25% 269,645
13:45 ₹76.80 ₹76.80 ₹76.01 ₹76.03 -1.00% 171,487
13:50 ₹76.14 ₹76.27 ₹75.53 ₹75.93 -0.13% 174,088
13:55 ₹75.69 ₹76.44 ₹75.69 ₹76.00 +0.09% 130,649
14:00 ₹75.98 ₹75.98 ₹75.09 ₹75.09 -1.20% 106,702
14:05 ₹75.09 ₹75.44 ₹74.73 ₹74.73 -0.48% 147,285
14:10 ₹74.71 ₹75.00 ₹74.32 ₹74.32 -0.55% 64,719
14:15 ₹74.38 ₹74.44 ₹73.90 ₹73.90 -0.57% 110,426
14:20 ₹74.02 ₹74.09 ₹73.72 ₹73.76 -0.19% 103,845
14:25 ₹73.95 ₹74.35 ₹73.78 ₹74.01 +0.34% 44,446
14:30 ₹74.65 ₹74.65 ₹73.95 ₹74.20 +0.26% 65,488
14:35 ₹74.03 ₹74.03 ₹73.50 ₹73.55 -0.88% 40,806
14:40 ₹73.40 ₹73.55 ₹73.40 ₹73.45 -0.14% 17,571
14:45 ₹73.35 ₹73.88 ₹73.35 ₹73.75 +0.41% 14,840
14:50 ₹73.67 ₹74.60 ₹73.66 ₹74.59 +1.14% 70,037
14:55 ₹74.64 ₹75.00 ₹74.51 ₹74.60 +0.01% 71,410
15:00 ₹74.96 ₹74.96 ₹74.60 ₹74.72 +0.16% 20,788
15:05 ₹74.68 ₹74.87 ₹74.60 ₹74.67 -0.07% 39,811
15:10 ₹74.89 ₹74.89 ₹73.95 ₹73.95 -0.96% 36,516
15:15 ₹73.93 ₹73.93 ₹73.38 ₹73.88 -0.09% 77,923
15:20 ₹73.88 ₹73.88 ₹73.50 ₹73.52 -0.49% 28,010
15:25 ₹73.75 ₹73.88 ₹73.52 ₹73.55 +0.04% 23,122