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

← PNCINFRA

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.

21 Sep 2026

exchange daily bar: O ₹138.00 · H ₹141.25 · L ₹135.57 · C ₹140.47
Open ₹138.00 High ₹141.25 Low ₹135.58 Close ₹140.60 ▲ +1.88% in the session
141.3138.4135.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 138.0 · H 139.4 · L 136.0 · C 136.009:20 · O 136.0 · H 136.8 · L 135.7 · C 136.509:25 · O 136.5 · H 137.8 · L 136.1 · C 137.809:30 · O 137.7 · H 137.7 · L 137.1 · C 137.209:35 · O 137.3 · H 137.5 · L 136.3 · C 136.309:40 · O 136.5 · H 136.6 · L 136.2 · C 136.409:45 · O 136.4 · H 136.6 · L 136.2 · C 136.509:50 · O 136.5 · H 136.6 · L 136.1 · C 136.209:55 · O 136.1 · H 136.5 · L 136.1 · C 136.310:00 · O 136.7 · H 136.8 · L 136.1 · C 136.110:05 · O 136.2 · H 136.4 · L 136.1 · C 136.310:10 · O 136.3 · H 136.4 · L 135.9 · C 135.910:15 · O 135.9 · H 136.0 · L 135.6 · C 136.010:20 · O 136.0 · H 136.0 · L 135.7 · C 136.010:25 · O 135.8 · H 135.9 · L 135.6 · C 135.910:30 · O 135.9 · H 135.9 · L 135.8 · C 135.810:35 · O 135.8 · H 136.2 · L 135.8 · C 136.210:40 · O 136.2 · H 136.3 · L 135.9 · C 136.210:45 · O 136.1 · H 136.3 · L 136.0 · C 136.110:50 · O 136.1 · H 136.2 · L 135.8 · C 136.110:56 · O 136.1 · H 136.7 · L 136.1 · C 136.611:00 · O 136.6 · H 136.7 · L 136.5 · C 136.611:05 · O 136.7 · H 136.7 · L 136.5 · C 136.611:10 · O 136.6 · H 136.9 · L 136.5 · C 136.911:15 · O 136.9 · H 137.0 · L 136.7 · C 136.711:20 · O 136.7 · H 137.3 · L 136.6 · C 137.011:25 · O 137.0 · H 137.0 · L 136.9 · C 137.011:30 · O 137.0 · H 137.2 · L 136.8 · C 136.811:35 · O 136.8 · H 136.9 · L 136.8 · C 136.911:40 · O 136.8 · H 137.3 · L 136.8 · C 137.211:45 · O 137.2 · H 137.5 · L 137.1 · C 137.311:50 · O 137.4 · H 137.4 · L 137.0 · C 137.111:56 · O 137.3 · H 137.3 · L 137.1 · C 137.312:00 · O 137.4 · H 137.4 · L 137.2 · C 137.212:05 · O 137.2 · H 137.4 · L 137.2 · C 137.312:10 · O 137.2 · H 137.6 · L 137.1 · C 137.512:15 · O 137.4 · H 137.7 · L 137.4 · C 137.412:20 · O 137.4 · H 137.4 · L 137.3 · C 137.312:25 · O 137.2 · H 137.3 · L 137.1 · C 137.212:30 · O 137.1 · H 137.2 · L 136.8 · C 136.912:35 · O 136.9 · H 137.1 · L 136.9 · C 136.912:40 · O 136.9 · H 137.2 · L 136.9 · C 137.212:45 · O 137.2 · H 137.2 · L 136.9 · C 137.112:50 · O 137.1 · H 137.1 · L 136.9 · C 136.912:55 · O 137.0 · H 137.2 · L 137.0 · C 137.113:00 · O 137.1 · H 137.2 · L 137.1 · C 137.113:05 · O 137.1 · H 137.2 · L 136.9 · C 137.213:11 · O 137.0 · H 137.2 · L 137.0 · C 137.213:15 · O 137.2 · H 137.2 · L 137.0 · C 137.113:20 · O 137.1 · H 137.1 · L 136.8 · C 136.913:25 · O 136.9 · H 136.9 · L 136.8 · C 136.913:30 · O 137.0 · H 137.0 · L 136.9 · C 137.013:35 · O 137.0 · H 139.1 · L 136.6 · C 138.513:40 · O 138.5 · H 138.5 · L 138.0 · C 138.213:45 · O 138.2 · H 139.3 · L 138.2 · C 138.813:50 · O 138.9 · H 139.2 · L 138.7 · C 138.913:55 · O 138.9 · H 139.1 · L 138.7 · C 139.114:00 · O 139.1 · H 139.3 · L 138.9 · C 139.014:05 · O 139.0 · H 139.2 · L 139.0 · C 139.114:10 · O 139.1 · H 139.2 · L 138.5 · C 139.014:15 · O 138.9 · H 139.3 · L 138.8 · C 139.214:20 · O 139.3 · H 139.3 · L 138.7 · C 138.714:25 · O 138.5 · H 139.4 · L 138.5 · C 139.114:30 · O 139.2 · H 139.2 · L 139.0 · C 139.114:35 · O 139.2 · H 139.7 · L 139.2 · C 139.714:40 · O 139.7 · H 140.9 · L 139.7 · C 140.614:45 · O 140.6 · H 140.6 · L 140.3 · C 140.314:50 · O 140.3 · H 140.6 · L 140.3 · C 140.614:55 · O 140.5 · H 140.7 · L 140.3 · C 140.515:00 · O 140.4 · H 140.7 · L 140.4 · C 140.515:05 · O 140.4 · H 141.3 · L 140.2 · C 140.915:10 · O 140.8 · H 141.1 · L 140.7 · C 140.815:15 · O 140.9 · H 140.9 · L 140.3 · C 140.515:20 · O 140.3 · H 140.6 · L 140.1 · C 140.215:25 · O 140.2 · H 140.7 · L 140.0 · C 140.615:30 · O 140.6 · H 140.6 · L 140.6 · C 140.6
141.3138.4135.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 138.0 · H 139.4 · L 135.7 · C 137.809:30 · O 137.7 · H 137.7 · L 136.2 · C 136.409:45 · O 136.4 · H 136.6 · L 136.1 · C 136.310:00 · O 136.7 · H 136.8 · L 135.9 · C 135.910:15 · O 135.9 · H 136.0 · L 135.6 · C 135.910:30 · O 135.9 · H 136.3 · L 135.8 · C 136.210:45 · O 136.1 · H 136.7 · L 135.8 · C 136.611:00 · O 136.6 · H 136.9 · L 136.5 · C 136.911:15 · O 136.9 · H 137.3 · L 136.6 · C 137.011:30 · O 137.0 · H 137.3 · L 136.8 · C 137.211:45 · O 137.2 · H 137.5 · L 137.0 · C 137.312:00 · O 137.4 · H 137.6 · L 137.1 · C 137.512:15 · O 137.4 · H 137.7 · L 137.1 · C 137.212:30 · O 137.1 · H 137.2 · L 136.8 · C 137.212:45 · O 137.2 · H 137.2 · L 136.9 · C 137.113:00 · O 137.1 · H 137.2 · L 136.9 · C 137.213:15 · O 137.2 · H 137.2 · L 136.8 · C 136.913:30 · O 137.0 · H 139.1 · L 136.6 · C 138.213:45 · O 138.2 · H 139.3 · L 138.2 · C 139.114:00 · O 139.1 · H 139.3 · L 138.5 · C 139.014:15 · O 138.9 · H 139.4 · L 138.5 · C 139.114:30 · O 139.2 · H 140.9 · L 139.0 · C 140.614:45 · O 140.6 · H 140.7 · L 140.3 · C 140.515:00 · O 140.4 · H 141.3 · L 140.2 · C 140.815:15 · O 140.9 · H 140.9 · L 140.0 · C 140.615:30 · O 140.6 · H 140.6 · L 140.6 · C 140.6

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹138.00 ₹139.41 ₹136.02 ₹136.02 — 137,944
09:20 ₹135.98 ₹136.84 ₹135.72 ₹136.47 +0.33% 60,739
09:25 ₹136.50 ₹137.84 ₹136.05 ₹137.80 +0.97% 45,781
09:30 ₹137.73 ₹137.73 ₹137.10 ₹137.23 -0.41% 29,800
09:35 ₹137.34 ₹137.52 ₹136.29 ₹136.31 -0.67% 49,528
09:40 ₹136.48 ₹136.57 ₹136.20 ₹136.37 +0.04% 10,567
09:45 ₹136.44 ₹136.57 ₹136.18 ₹136.49 +0.09% 33,815
09:50 ₹136.49 ₹136.60 ₹136.05 ₹136.18 -0.23% 34,039
09:55 ₹136.09 ₹136.47 ₹136.09 ₹136.27 +0.07% 43,246
10:00 ₹136.68 ₹136.77 ₹136.09 ₹136.10 -0.12% 11,078
10:05 ₹136.24 ₹136.44 ₹136.07 ₹136.31 +0.15% 13,626
10:10 ₹136.31 ₹136.42 ₹135.88 ₹135.88 -0.32% 9,128
10:15 ₹135.88 ₹136.00 ₹135.62 ₹135.96 +0.06% 19,023
10:20 ₹136.04 ₹136.04 ₹135.72 ₹136.00 +0.03% 11,661
10:25 ₹135.80 ₹135.92 ₹135.58 ₹135.88 -0.09% 13,128
10:30 ₹135.88 ₹135.94 ₹135.75 ₹135.80 -0.06% 1,772
10:35 ₹135.80 ₹136.19 ₹135.80 ₹136.19 +0.29% 12,294
10:40 ₹136.19 ₹136.26 ₹135.85 ₹136.23 +0.03% 21,936
10:45 ₹136.09 ₹136.25 ₹136.01 ₹136.07 -0.12% 3,975
10:50 ₹136.10 ₹136.19 ₹135.84 ₹136.05 -0.01% 5,538
10:56 ₹136.06 ₹136.69 ₹136.06 ₹136.63 +0.43% 4,934
11:00 ₹136.63 ₹136.68 ₹136.50 ₹136.56 -0.05% 5,964
11:05 ₹136.66 ₹136.66 ₹136.51 ₹136.64 +0.06% 1,450
11:10 ₹136.62 ₹136.91 ₹136.50 ₹136.86 +0.16% 7,382
11:15 ₹136.86 ₹136.98 ₹136.71 ₹136.72 -0.10% 5,035
11:20 ₹136.68 ₹137.25 ₹136.63 ₹137.01 +0.21% 28,262
11:25 ₹136.95 ₹137.02 ₹136.86 ₹136.95 -0.04% 2,033
11:30 ₹136.98 ₹137.20 ₹136.79 ₹136.79 -0.12% 21,624
11:35 ₹136.79 ₹136.93 ₹136.78 ₹136.91 +0.09% 3,512
11:40 ₹136.79 ₹137.30 ₹136.79 ₹137.18 +0.20% 20,963
11:45 ₹137.17 ₹137.50 ₹137.12 ₹137.25 +0.05% 16,631
11:50 ₹137.40 ₹137.40 ₹137.02 ₹137.11 -0.10% 17,671
11:56 ₹137.30 ₹137.30 ₹137.11 ₹137.25 +0.10% 2,644
12:00 ₹137.40 ₹137.40 ₹137.20 ₹137.20 -0.04% 48,190
12:05 ₹137.21 ₹137.42 ₹137.21 ₹137.27 +0.05% 5,179
12:10 ₹137.21 ₹137.56 ₹137.11 ₹137.52 +0.18% 11,622
12:15 ₹137.43 ₹137.69 ₹137.43 ₹137.44 -0.06% 5,737
12:20 ₹137.44 ₹137.44 ₹137.26 ₹137.26 -0.13% 1,299
12:25 ₹137.16 ₹137.26 ₹137.10 ₹137.20 -0.04% 1,233
12:30 ₹137.11 ₹137.15 ₹136.81 ₹136.93 -0.20% 12,087
12:35 ₹136.92 ₹137.05 ₹136.90 ₹136.92 -0.01% 2,865
12:40 ₹136.92 ₹137.17 ₹136.92 ₹137.17 +0.18% 1,663
12:45 ₹137.15 ₹137.15 ₹136.92 ₹137.08 -0.07% 2,698
12:50 ₹137.09 ₹137.14 ₹136.91 ₹136.91 -0.12% 1,741
12:55 ₹136.98 ₹137.20 ₹136.98 ₹137.14 +0.17% 14,969
13:00 ₹137.05 ₹137.20 ₹137.05 ₹137.09 -0.04% 1,600
13:05 ₹137.06 ₹137.20 ₹136.91 ₹137.16 +0.05% 4,999
13:11 ₹137.00 ₹137.15 ₹136.98 ₹137.15 -0.01% 1,878
13:15 ₹137.15 ₹137.15 ₹137.00 ₹137.13 -0.01% 2,235
13:20 ₹137.13 ₹137.13 ₹136.81 ₹136.89 -0.18% 5,345
13:25 ₹136.88 ₹136.89 ₹136.78 ₹136.89 +0.00% 2,720
13:30 ₹137.00 ₹137.00 ₹136.85 ₹136.95 +0.04% 2,511
13:35 ₹136.95 ₹139.13 ₹136.61 ₹138.51 +1.14% 150,450
13:40 ₹138.51 ₹138.51 ₹138.03 ₹138.23 -0.20% 10,610
13:45 ₹138.19 ₹139.25 ₹138.19 ₹138.83 +0.43% 30,524
13:50 ₹138.85 ₹139.22 ₹138.71 ₹138.85 +0.01% 22,532
13:55 ₹138.88 ₹139.05 ₹138.73 ₹139.05 +0.14% 5,268
14:00 ₹139.05 ₹139.29 ₹138.94 ₹139.00 -0.04% 10,203
14:05 ₹139.01 ₹139.15 ₹138.95 ₹139.10 +0.07% 4,082
14:10 ₹139.12 ₹139.15 ₹138.48 ₹138.96 -0.10% 52,378
14:15 ₹138.86 ₹139.26 ₹138.82 ₹139.20 +0.17% 19,122
14:20 ₹139.25 ₹139.34 ₹138.69 ₹138.69 -0.37% 19,292
14:25 ₹138.52 ₹139.40 ₹138.52 ₹139.11 +0.30% 21,359
14:30 ₹139.20 ₹139.24 ₹138.95 ₹139.12 +0.01% 21,557
14:35 ₹139.18 ₹139.70 ₹139.18 ₹139.70 +0.42% 10,099
14:40 ₹139.70 ₹140.86 ₹139.67 ₹140.60 +0.64% 114,067
14:45 ₹140.62 ₹140.62 ₹140.33 ₹140.33 -0.19% 10,932
14:50 ₹140.31 ₹140.61 ₹140.30 ₹140.60 +0.19% 13,825
14:55 ₹140.53 ₹140.70 ₹140.27 ₹140.46 -0.10% 7,277
15:00 ₹140.37 ₹140.67 ₹140.37 ₹140.46 +0.00% 14,301
15:05 ₹140.43 ₹141.25 ₹140.20 ₹140.88 +0.30% 32,509
15:10 ₹140.75 ₹141.13 ₹140.70 ₹140.79 -0.06% 31,208
15:15 ₹140.85 ₹140.85 ₹140.31 ₹140.46 -0.23% 24,717
15:20 ₹140.33 ₹140.55 ₹140.07 ₹140.22 -0.17% 36,203
15:25 ₹140.23 ₹140.74 ₹140.00 ₹140.60 +0.27% 75,984
15:30 ₹140.60 ₹140.60 ₹140.60 ₹140.60 +0.00% 1,271