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.

1 Oct 2026

exchange daily bar: O ₹73.50 · H ₹73.85 · L ₹70.80 · C ₹71.63
Open ₹73.59 High ₹73.85 Low ₹70.80 Close ₹71.50 ▼ -2.84% in the session
73.8572.3370.8009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 73.59 · H 73.85 · L 73.40 · C 73.6209:20 · O 73.50 · H 73.53 · L 73.12 · C 73.1209:25 · O 73.12 · H 73.28 · L 73.12 · C 73.2809:30 · O 73.36 · H 73.80 · L 73.36 · C 73.5009:35 · O 73.53 · H 73.53 · L 73.28 · C 73.4009:40 · O 73.50 · H 73.50 · L 73.20 · C 73.2009:45 · O 73.20 · H 73.44 · L 73.20 · C 73.2509:50 · O 73.28 · H 73.41 · L 73.15 · C 73.1509:55 · O 73.13 · H 73.23 · L 72.40 · C 72.8610:00 · O 73.00 · H 73.16 · L 72.98 · C 73.1010:05 · O 73.13 · H 73.19 · L 72.81 · C 73.0010:11 · O 72.94 · H 73.08 · L 72.92 · C 72.9210:16 · O 72.87 · H 73.04 · L 72.87 · C 73.0210:20 · O 73.02 · H 73.02 · L 72.94 · C 72.9410:25 · O 72.95 · H 73.03 · L 72.95 · C 73.0310:32 · O 73.02 · H 73.07 · L 73.00 · C 73.0710:37 · O 72.93 · H 73.13 · L 72.93 · C 73.1310:41 · O 73.00 · H 73.00 · L 72.99 · C 72.9910:45 · O 72.93 · H 72.93 · L 72.85 · C 72.8510:50 · O 72.91 · H 72.91 · L 72.85 · C 72.8510:55 · O 72.91 · H 72.91 · L 72.75 · C 72.7511:00 · O 72.87 · H 72.90 · L 72.87 · C 72.9011:09 · O 72.76 · H 72.86 · L 72.76 · C 72.8611:11 · O 72.86 · H 72.86 · L 72.76 · C 72.7611:21 · O 72.70 · H 72.75 · L 72.67 · C 72.7511:27 · O 72.82 · H 72.82 · L 72.60 · C 72.6011:30 · O 72.60 · H 72.65 · L 72.60 · C 72.6511:35 · O 72.60 · H 72.68 · L 72.60 · C 72.6811:40 · O 72.65 · H 72.66 · L 72.60 · C 72.6611:45 · O 72.65 · H 72.71 · L 72.64 · C 72.6811:51 · O 72.68 · H 72.68 · L 72.68 · C 72.6811:58 · O 72.65 · H 72.65 · L 72.65 · C 72.6512:00 · O 72.63 · H 72.65 · L 72.57 · C 72.6512:05 · O 72.64 · H 72.64 · L 72.53 · C 72.5312:10 · O 72.45 · H 72.45 · L 72.02 · C 72.1212:15 · O 72.12 · H 72.34 · L 72.12 · C 72.2312:20 · O 72.32 · H 72.32 · L 72.20 · C 72.2612:25 · O 72.18 · H 72.23 · L 72.13 · C 72.2212:30 · O 72.12 · H 72.22 · L 72.12 · C 72.2212:37 · O 72.12 · H 72.20 · L 72.12 · C 72.2012:40 · O 72.07 · H 72.17 · L 72.01 · C 72.0112:45 · O 72.01 · H 72.04 · L 71.38 · C 71.4012:50 · O 71.40 · H 71.60 · L 71.37 · C 71.3712:55 · O 71.30 · H 71.31 · L 71.12 · C 71.1213:00 · O 71.13 · H 71.70 · L 71.13 · C 71.7013:06 · O 71.66 · H 71.76 · L 71.65 · C 71.6613:10 · O 71.79 · H 71.79 · L 71.70 · C 71.7513:15 · O 71.68 · H 71.73 · L 71.07 · C 71.2713:20 · O 71.19 · H 71.19 · L 70.99 · C 71.1013:25 · O 71.10 · H 71.13 · L 71.00 · C 71.0813:30 · O 71.00 · H 71.22 · L 71.00 · C 71.1213:35 · O 71.12 · H 71.12 · L 71.00 · C 71.0513:40 · O 71.05 · H 71.07 · L 70.90 · C 70.9113:45 · O 70.91 · H 70.99 · L 70.90 · C 70.9913:50 · O 71.04 · H 71.08 · L 70.99 · C 71.0113:55 · O 71.00 · H 71.02 · L 70.91 · C 70.9514:00 · O 70.95 · H 70.95 · L 70.80 · C 70.8414:05 · O 70.80 · H 71.20 · L 70.80 · C 71.1514:10 · O 71.05 · H 71.33 · L 70.94 · C 71.3314:15 · O 71.29 · H 71.30 · L 71.20 · C 71.2014:21 · O 71.24 · H 71.43 · L 71.24 · C 71.3714:25 · O 71.39 · H 71.56 · L 71.39 · C 71.4914:30 · O 71.55 · H 71.79 · L 71.55 · C 71.7314:37 · O 71.70 · H 71.71 · L 71.68 · C 71.7114:40 · O 71.68 · H 71.69 · L 71.51 · C 71.5114:45 · O 71.64 · H 71.64 · L 71.47 · C 71.4714:50 · O 71.50 · H 71.59 · L 71.49 · C 71.4914:55 · O 71.64 · H 71.85 · L 71.64 · C 71.7915:00 · O 71.83 · H 71.83 · L 71.69 · C 71.7915:05 · O 71.67 · H 71.80 · L 71.63 · C 71.6915:10 · O 71.64 · H 71.70 · L 71.64 · C 71.7015:15 · O 71.70 · H 71.70 · L 71.53 · C 71.6315:20 · O 71.65 · H 71.65 · L 71.22 · C 71.2915:25 · O 71.58 · H 71.90 · L 71.35 · C 71.50
73.8572.3370.8009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 73.59 · H 73.85 · L 73.12 · C 73.2809:30 · O 73.36 · H 73.80 · L 73.20 · C 73.2009:45 · O 73.20 · H 73.44 · L 72.40 · C 72.8610:00 · O 73.00 · H 73.19 · L 72.81 · C 72.9210:15 · O 72.87 · H 73.04 · L 72.87 · C 73.0310:30 · O 73.02 · H 73.13 · L 72.93 · C 72.9910:45 · O 72.93 · H 72.93 · L 72.75 · C 72.7511:00 · O 72.87 · H 72.90 · L 72.76 · C 72.7611:15 · O 72.70 · H 72.82 · L 72.60 · C 72.6011:30 · O 72.60 · H 72.68 · L 72.60 · C 72.6611:45 · O 72.65 · H 72.71 · L 72.64 · C 72.6512:00 · O 72.63 · H 72.65 · L 72.02 · C 72.1212:15 · O 72.12 · H 72.34 · L 72.12 · C 72.2212:30 · O 72.12 · H 72.22 · L 72.01 · C 72.0112:45 · O 72.01 · H 72.04 · L 71.12 · C 71.1213:00 · O 71.13 · H 71.79 · L 71.13 · C 71.7513:15 · O 71.68 · H 71.73 · L 70.99 · C 71.0813:30 · O 71.00 · H 71.22 · L 70.90 · C 70.9113:45 · O 70.91 · H 71.08 · L 70.90 · C 70.9514:00 · O 70.95 · H 71.33 · L 70.80 · C 71.3314:15 · O 71.29 · H 71.56 · L 71.20 · C 71.4914:30 · O 71.55 · H 71.79 · L 71.51 · C 71.5114:45 · O 71.64 · H 71.85 · L 71.47 · C 71.7915:00 · O 71.83 · H 71.83 · L 71.63 · C 71.7015:15 · O 71.70 · H 71.90 · L 71.22 · C 71.50

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 ₹73.59 ₹73.85 ₹73.40 ₹73.62 — 31,542
09:20 ₹73.50 ₹73.53 ₹73.12 ₹73.12 -0.68% 29,156
09:25 ₹73.12 ₹73.28 ₹73.12 ₹73.28 +0.22% 885
09:30 ₹73.36 ₹73.80 ₹73.36 ₹73.50 +0.30% 19,722
09:35 ₹73.53 ₹73.53 ₹73.28 ₹73.40 -0.14% 393
09:40 ₹73.50 ₹73.50 ₹73.20 ₹73.20 -0.27% 6,805
09:45 ₹73.20 ₹73.44 ₹73.20 ₹73.25 +0.07% 472
09:50 ₹73.28 ₹73.41 ₹73.15 ₹73.15 -0.14% 3,685
09:55 ₹73.13 ₹73.23 ₹72.40 ₹72.86 -0.40% 54,786
10:00 ₹73.00 ₹73.16 ₹72.98 ₹73.10 +0.33% 3,989
10:05 ₹73.13 ₹73.19 ₹72.81 ₹73.00 -0.14% 5,137
10:11 ₹72.94 ₹73.08 ₹72.92 ₹72.92 -0.11% 541
10:16 ₹72.87 ₹73.04 ₹72.87 ₹73.02 +0.14% 604
10:20 ₹73.02 ₹73.02 ₹72.94 ₹72.94 -0.11% 592
10:25 ₹72.95 ₹73.03 ₹72.95 ₹73.03 +0.12% 803
10:32 ₹73.02 ₹73.07 ₹73.00 ₹73.07 +0.05% 688
10:37 ₹72.93 ₹73.13 ₹72.93 ₹73.13 +0.08% 429
10:41 ₹73.00 ₹73.00 ₹72.99 ₹72.99 -0.19% 12
10:45 ₹72.93 ₹72.93 ₹72.85 ₹72.85 -0.19% 339
10:50 ₹72.91 ₹72.91 ₹72.85 ₹72.85 +0.00% 2,839
10:55 ₹72.91 ₹72.91 ₹72.75 ₹72.75 -0.14% 1,200
11:00 ₹72.87 ₹72.90 ₹72.87 ₹72.90 +0.21% 538
11:09 ₹72.76 ₹72.86 ₹72.76 ₹72.86 -0.05% 762
11:11 ₹72.86 ₹72.86 ₹72.76 ₹72.76 -0.14% 108
11:21 ₹72.70 ₹72.75 ₹72.67 ₹72.75 -0.01% 2,205
11:27 ₹72.82 ₹72.82 ₹72.60 ₹72.60 -0.21% 1,164
11:30 ₹72.60 ₹72.65 ₹72.60 ₹72.65 +0.07% 638
11:35 ₹72.60 ₹72.68 ₹72.60 ₹72.68 +0.04% 508
11:40 ₹72.65 ₹72.66 ₹72.60 ₹72.66 -0.03% 152
11:45 ₹72.65 ₹72.71 ₹72.64 ₹72.68 +0.03% 112
11:51 ₹72.68 ₹72.68 ₹72.68 ₹72.68 +0.00% 102
11:58 ₹72.65 ₹72.65 ₹72.65 ₹72.65 -0.04% 230
12:00 ₹72.63 ₹72.65 ₹72.57 ₹72.65 +0.00% 1,850
12:05 ₹72.64 ₹72.64 ₹72.53 ₹72.53 -0.17% 365
12:10 ₹72.45 ₹72.45 ₹72.02 ₹72.12 -0.57% 36,612
12:15 ₹72.12 ₹72.34 ₹72.12 ₹72.23 +0.15% 1,320
12:20 ₹72.32 ₹72.32 ₹72.20 ₹72.26 +0.04% 1,319
12:25 ₹72.18 ₹72.23 ₹72.13 ₹72.22 -0.06% 416
12:30 ₹72.12 ₹72.22 ₹72.12 ₹72.22 +0.00% 1,512
12:37 ₹72.12 ₹72.20 ₹72.12 ₹72.20 -0.03% 242
12:40 ₹72.07 ₹72.17 ₹72.01 ₹72.01 -0.26% 2,832
12:45 ₹72.01 ₹72.04 ₹71.38 ₹71.40 -0.85% 35,007
12:50 ₹71.40 ₹71.60 ₹71.37 ₹71.37 -0.04% 6,739
12:55 ₹71.30 ₹71.31 ₹71.12 ₹71.12 -0.35% 10,210
13:00 ₹71.13 ₹71.70 ₹71.13 ₹71.70 +0.82% 16,824
13:06 ₹71.66 ₹71.76 ₹71.65 ₹71.66 -0.06% 1,026
13:10 ₹71.79 ₹71.79 ₹71.70 ₹71.75 +0.13% 3,132
13:15 ₹71.68 ₹71.73 ₹71.07 ₹71.27 -0.67% 54,602
13:20 ₹71.19 ₹71.19 ₹70.99 ₹71.10 -0.24% 27,619
13:25 ₹71.10 ₹71.13 ₹71.00 ₹71.08 -0.03% 736
13:30 ₹71.00 ₹71.22 ₹71.00 ₹71.12 +0.06% 3,562
13:35 ₹71.12 ₹71.12 ₹71.00 ₹71.05 -0.10% 739
13:40 ₹71.05 ₹71.07 ₹70.90 ₹70.91 -0.20% 2,023
13:45 ₹70.91 ₹70.99 ₹70.90 ₹70.99 +0.11% 4,492
13:50 ₹71.04 ₹71.08 ₹70.99 ₹71.01 +0.03% 296
13:55 ₹71.00 ₹71.02 ₹70.91 ₹70.95 -0.08% 953
14:00 ₹70.95 ₹70.95 ₹70.80 ₹70.84 -0.16% 4,714
14:05 ₹70.80 ₹71.20 ₹70.80 ₹71.15 +0.44% 4,390
14:10 ₹71.05 ₹71.33 ₹70.94 ₹71.33 +0.25% 9,116
14:15 ₹71.29 ₹71.30 ₹71.20 ₹71.20 -0.18% 3,417
14:21 ₹71.24 ₹71.43 ₹71.24 ₹71.37 +0.24% 10,922
14:25 ₹71.39 ₹71.56 ₹71.39 ₹71.49 +0.17% 518
14:30 ₹71.55 ₹71.79 ₹71.55 ₹71.73 +0.34% 2,200
14:37 ₹71.70 ₹71.71 ₹71.68 ₹71.71 -0.03% 408
14:40 ₹71.68 ₹71.69 ₹71.51 ₹71.51 -0.28% 1,495
14:45 ₹71.64 ₹71.64 ₹71.47 ₹71.47 -0.06% 3,693
14:50 ₹71.50 ₹71.59 ₹71.49 ₹71.49 +0.03% 697
14:55 ₹71.64 ₹71.85 ₹71.64 ₹71.79 +0.42% 4,897
15:00 ₹71.83 ₹71.83 ₹71.69 ₹71.79 +0.00% 5,968
15:05 ₹71.67 ₹71.80 ₹71.63 ₹71.69 -0.14% 1,870
15:10 ₹71.64 ₹71.70 ₹71.64 ₹71.70 +0.01% 11,374
15:15 ₹71.70 ₹71.70 ₹71.53 ₹71.63 -0.10% 2,559
15:20 ₹71.65 ₹71.65 ₹71.22 ₹71.29 -0.47% 19,969
15:25 ₹71.58 ₹71.90 ₹71.35 ₹71.50 +0.29% 19,630