PNC Infratech 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 ₹140.23 · H ₹140.23 · L ₹136.45 · C ₹137.0375 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
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹139.90 | ₹139.90 | ₹138.50 | ₹138.63 | — | 35,037 |
| 09:20 | ₹138.78 | ₹138.78 | ₹137.75 | ₹138.32 | -0.22% | 16,953 |
| 09:25 | ₹138.49 | ₹138.50 | ₹137.93 | ₹138.28 | -0.03% | 16,051 |
| 09:30 | ₹138.43 | ₹138.43 | ₹137.41 | ₹137.41 | -0.63% | 7,563 |
| 09:35 | ₹137.41 | ₹137.80 | ₹137.13 | ₹137.66 | +0.18% | 13,688 |
| 09:40 | ₹137.66 | ₹137.66 | ₹137.03 | ₹137.53 | -0.09% | 7,624 |
| 09:45 | ₹137.40 | ₹138.27 | ₹137.40 | ₹138.17 | +0.47% | 12,768 |
| 09:50 | ₹138.20 | ₹138.55 | ₹137.80 | ₹138.55 | +0.28% | 8,534 |
| 09:55 | ₹138.56 | ₹138.63 | ₹138.23 | ₹138.34 | -0.15% | 3,369 |
| 10:00 | ₹138.11 | ₹138.37 | ₹137.62 | ₹137.94 | -0.29% | 11,467 |
| 10:05 | ₹137.91 | ₹137.91 | ₹137.51 | ₹137.62 | -0.23% | 1,750 |
| 10:10 | ₹137.77 | ₹137.92 | ₹137.68 | ₹137.70 | +0.06% | 1,100 |
| 10:15 | ₹137.64 | ₹138.27 | ₹137.64 | ₹138.27 | +0.41% | 21,327 |
| 10:20 | ₹138.25 | ₹138.45 | ₹137.72 | ₹137.97 | -0.22% | 10,418 |
| 10:25 | ₹137.97 | ₹138.34 | ₹137.62 | ₹138.32 | +0.25% | 4,493 |
| 10:30 | ₹138.54 | ₹138.96 | ₹138.32 | ₹138.85 | +0.38% | 7,843 |
| 10:35 | ₹138.58 | ₹138.85 | ₹138.37 | ₹138.53 | -0.23% | 5,838 |
| 10:40 | ₹138.46 | ₹138.90 | ₹138.44 | ₹138.62 | +0.06% | 4,242 |
| 10:45 | ₹138.71 | ₹138.90 | ₹138.53 | ₹138.59 | -0.02% | 6,023 |
| 10:50 | ₹138.59 | ₹138.60 | ₹138.35 | ₹138.58 | -0.01% | 4,011 |
| 10:55 | ₹138.45 | ₹138.90 | ₹138.24 | ₹138.73 | +0.11% | 4,768 |
| 11:00 | ₹138.66 | ₹138.89 | ₹138.65 | ₹138.78 | +0.04% | 1,924 |
| 11:05 | ₹138.78 | ₹138.95 | ₹138.45 | ₹138.52 | -0.19% | 8,418 |
| 11:10 | ₹138.65 | ₹138.70 | ₹138.36 | ₹138.53 | +0.01% | 5,576 |
| 11:15 | ₹138.64 | ₹138.81 | ₹138.50 | ₹138.57 | +0.03% | 3,961 |
| 11:20 | ₹138.83 | ₹138.99 | ₹138.38 | ₹138.55 | -0.01% | 5,085 |
| 11:25 | ₹138.73 | ₹138.85 | ₹138.60 | ₹138.85 | +0.22% | 1,143 |
| 11:30 | ₹138.85 | ₹138.91 | ₹138.72 | ₹138.79 | -0.04% | 1,598 |
| 11:35 | ₹138.76 | ₹138.78 | ₹138.51 | ₹138.59 | -0.14% | 2,738 |
| 11:41 | ₹138.59 | ₹138.71 | ₹138.44 | ₹138.44 | -0.11% | 432 |
| 11:45 | ₹138.45 | ₹138.69 | ₹138.22 | ₹138.22 | -0.16% | 6,041 |
| 11:50 | ₹138.38 | ₹138.45 | ₹138.11 | ₹138.45 | +0.17% | 2,570 |
| 11:55 | ₹138.33 | ₹138.58 | ₹138.29 | ₹138.29 | -0.12% | 1,820 |
| 12:00 | ₹138.29 | ₹138.34 | ₹137.82 | ₹138.24 | -0.04% | 8,434 |
| 12:05 | ₹138.26 | ₹138.26 | ₹137.50 | ₹137.87 | -0.27% | 10,367 |
| 12:10 | ₹137.96 | ₹137.96 | ₹137.75 | ₹137.84 | -0.02% | 2,117 |
| 12:15 | ₹137.84 | ₹138.22 | ₹137.83 | ₹138.01 | +0.12% | 1,025 |
| 12:20 | ₹138.14 | ₹138.42 | ₹138.07 | ₹138.41 | +0.29% | 2,078 |
| 12:25 | ₹138.44 | ₹138.50 | ₹138.00 | ₹138.41 | +0.00% | 2,769 |
| 12:30 | ₹138.27 | ₹138.41 | ₹138.27 | ₹138.27 | -0.10% | 899 |
| 12:35 | ₹138.14 | ₹138.27 | ₹138.04 | ₹138.18 | -0.07% | 4,242 |
| 12:40 | ₹138.08 | ₹138.19 | ₹137.94 | ₹138.10 | -0.06% | 930 |
| 12:45 | ₹138.10 | ₹138.27 | ₹138.01 | ₹138.14 | +0.03% | 1,769 |
| 12:50 | ₹138.12 | ₹138.27 | ₹137.91 | ₹137.91 | -0.17% | 1,142 |
| 12:55 | ₹137.93 | ₹138.10 | ₹137.93 | ₹137.99 | +0.06% | 796 |
| 13:00 | ₹137.90 | ₹137.99 | ₹137.75 | ₹137.88 | -0.08% | 887 |
| 13:05 | ₹137.87 | ₹137.98 | ₹137.75 | ₹137.75 | -0.09% | 364 |
| 13:10 | ₹137.70 | ₹137.99 | ₹137.68 | ₹137.81 | +0.04% | 920 |
| 13:15 | ₹137.81 | ₹137.99 | ₹137.62 | ₹137.92 | +0.08% | 1,594 |
| 13:20 | ₹137.92 | ₹138.00 | ₹137.79 | ₹137.93 | +0.01% | 1,583 |
| 13:25 | ₹137.93 | ₹137.99 | ₹137.77 | ₹137.91 | -0.01% | 771 |
| 13:30 | ₹137.91 | ₹138.07 | ₹137.72 | ₹138.00 | +0.07% | 8,620 |
| 13:35 | ₹137.93 | ₹138.48 | ₹137.93 | ₹138.48 | +0.35% | 6,332 |
| 13:40 | ₹138.47 | ₹138.99 | ₹138.46 | ₹138.50 | +0.01% | 3,191 |
| 13:45 | ₹138.66 | ₹138.80 | ₹138.53 | ₹138.54 | +0.03% | 4,175 |
| 13:50 | ₹138.54 | ₹138.87 | ₹138.54 | ₹138.68 | +0.10% | 1,438 |
| 13:55 | ₹138.67 | ₹138.69 | ₹138.44 | ₹138.44 | -0.17% | 1,422 |
| 14:00 | ₹138.42 | ₹138.74 | ₹138.34 | ₹138.34 | -0.07% | 2,547 |
| 14:05 | ₹138.33 | ₹138.62 | ₹138.17 | ₹138.44 | +0.07% | 4,253 |
| 14:10 | ₹138.57 | ₹138.63 | ₹138.25 | ₹138.50 | +0.04% | 3,641 |
| 14:15 | ₹138.37 | ₹138.54 | ₹138.28 | ₹138.54 | +0.03% | 1,724 |
| 14:20 | ₹138.54 | ₹138.60 | ₹138.35 | ₹138.51 | -0.02% | 5,199 |
| 14:25 | ₹138.49 | ₹138.61 | ₹138.31 | ₹138.49 | -0.01% | 2,252 |
| 14:30 | ₹138.51 | ₹138.52 | ₹138.36 | ₹138.44 | -0.04% | 825 |
| 14:35 | ₹138.50 | ₹138.50 | ₹138.22 | ₹138.22 | -0.16% | 1,070 |
| 14:40 | ₹138.11 | ₹138.27 | ₹137.95 | ₹138.08 | -0.10% | 15,781 |
| 14:46 | ₹138.00 | ₹138.02 | ₹137.70 | ₹137.70 | -0.28% | 2,689 |
| 14:50 | ₹137.55 | ₹137.74 | ₹137.43 | ₹137.74 | +0.03% | 8,821 |
| 14:55 | ₹137.65 | ₹137.75 | ₹137.21 | ₹137.21 | -0.38% | 6,232 |
| 15:00 | ₹137.34 | ₹137.36 | ₹137.13 | ₹137.13 | -0.06% | 4,299 |
| 15:05 | ₹137.22 | ₹137.33 | ₹137.20 | ₹137.30 | +0.12% | 5,404 |
| 15:10 | ₹137.30 | ₹137.69 | ₹137.24 | ₹137.24 | -0.04% | 8,697 |
| 15:15 | ₹137.21 | ₹137.26 | ₹137.06 | ₹137.16 | -0.06% | 9,212 |
| 15:20 | ₹137.14 | ₹137.14 | ₹136.45 | ₹136.90 | -0.19% | 28,003 |
| 15:25 | ₹136.89 | ₹137.12 | ₹136.47 | ₹136.47 | -0.31% | 9,699 |