Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← PTC

PTC India 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 ₹156.00 · H ₹158.38 · L ₹155.80 · C ₹156.28
Open ₹156.50 High ₹158.38 Low ₹155.80 Close ₹156.50 · +0.00% in the session
158.4157.1155.809:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 156.5 · H 156.5 · L 156.0 · C 156.409:20 · O 156.4 · H 156.4 · L 155.8 · C 156.209:25 · O 156.2 · H 157.8 · L 156.2 · C 157.809:30 · O 157.8 · H 158.4 · L 157.1 · C 157.309:35 · O 157.4 · H 157.5 · L 156.7 · C 156.809:40 · O 156.9 · H 157.8 · L 156.8 · C 157.709:45 · O 157.5 · H 158.0 · L 157.1 · C 157.409:50 · O 157.4 · H 157.4 · L 156.9 · C 157.109:55 · O 157.1 · H 157.4 · L 157.0 · C 157.210:00 · O 157.2 · H 157.4 · L 157.1 · C 157.110:05 · O 157.2 · H 157.2 · L 157.0 · C 157.210:10 · O 157.1 · H 157.4 · L 157.1 · C 157.110:15 · O 157.2 · H 157.3 · L 157.1 · C 157.310:20 · O 157.2 · H 157.3 · L 156.7 · C 156.710:25 · O 156.7 · H 156.7 · L 156.5 · C 156.610:30 · O 156.6 · H 156.9 · L 156.4 · C 156.610:35 · O 156.6 · H 157.3 · L 156.5 · C 157.210:40 · O 157.2 · H 157.2 · L 156.9 · C 157.110:45 · O 157.0 · H 157.1 · L 156.6 · C 156.610:50 · O 156.7 · H 156.7 · L 156.5 · C 156.610:55 · O 156.5 · H 156.5 · L 156.3 · C 156.411:00 · O 156.4 · H 156.5 · L 156.1 · C 156.511:05 · O 156.4 · H 156.5 · L 156.4 · C 156.511:10 · O 156.5 · H 156.5 · L 156.2 · C 156.411:15 · O 156.5 · H 156.5 · L 156.4 · C 156.511:20 · O 156.5 · H 156.5 · L 156.4 · C 156.411:25 · O 156.4 · H 156.7 · L 156.4 · C 156.611:30 · O 156.6 · H 156.6 · L 156.2 · C 156.211:35 · O 156.3 · H 156.5 · L 156.3 · C 156.411:40 · O 156.4 · H 156.5 · L 156.4 · C 156.411:45 · O 156.5 · H 156.5 · L 156.4 · C 156.411:50 · O 156.4 · H 156.5 · L 156.4 · C 156.411:55 · O 156.4 · H 156.6 · L 156.4 · C 156.412:00 · O 156.4 · H 156.6 · L 156.4 · C 156.612:05 · O 156.6 · H 156.7 · L 156.5 · C 156.512:10 · O 156.5 · H 156.5 · L 156.5 · C 156.512:15 · O 156.5 · H 156.5 · L 156.4 · C 156.412:20 · O 156.4 · H 156.4 · L 156.4 · C 156.412:25 · O 156.4 · H 156.5 · L 156.3 · C 156.312:30 · O 156.4 · H 156.5 · L 156.3 · C 156.512:35 · O 156.4 · H 156.5 · L 156.4 · C 156.512:40 · O 156.4 · H 156.5 · L 156.1 · C 156.212:45 · O 156.2 · H 156.4 · L 156.2 · C 156.312:50 · O 156.2 · H 156.3 · L 156.2 · C 156.212:55 · O 156.2 · H 156.3 · L 156.2 · C 156.313:00 · O 156.2 · H 156.3 · L 156.2 · C 156.213:05 · O 156.2 · H 156.3 · L 156.0 · C 156.013:10 · O 156.1 · H 156.1 · L 156.0 · C 156.013:15 · O 156.0 · H 156.3 · L 156.0 · C 156.213:20 · O 156.2 · H 156.2 · L 156.0 · C 156.113:25 · O 156.1 · H 156.2 · L 156.0 · C 156.113:30 · O 156.2 · H 156.3 · L 156.1 · C 156.213:35 · O 156.2 · H 156.4 · L 156.2 · C 156.313:40 · O 156.3 · H 156.3 · L 156.1 · C 156.213:45 · O 156.2 · H 156.4 · L 156.2 · C 156.313:50 · O 156.3 · H 156.5 · L 156.2 · C 156.413:55 · O 156.4 · H 156.5 · L 156.4 · C 156.514:00 · O 156.6 · H 156.6 · L 156.2 · C 156.414:05 · O 156.4 · H 156.4 · L 156.3 · C 156.414:10 · O 156.4 · H 156.5 · L 156.4 · C 156.414:15 · O 156.4 · H 156.6 · L 156.4 · C 156.414:20 · O 156.5 · H 156.6 · L 156.3 · C 156.414:25 · O 156.4 · H 156.5 · L 156.3 · C 156.414:30 · O 156.4 · H 156.4 · L 156.3 · C 156.314:35 · O 156.3 · H 156.4 · L 156.3 · C 156.314:40 · O 156.3 · H 156.3 · L 156.3 · C 156.314:45 · O 156.3 · H 156.4 · L 156.3 · C 156.314:50 · O 156.3 · H 156.4 · L 156.3 · C 156.414:55 · O 156.4 · H 156.5 · L 156.3 · C 156.415:00 · O 156.5 · H 156.5 · L 156.3 · C 156.315:05 · O 156.3 · H 156.3 · L 156.1 · C 156.315:10 · O 156.3 · H 156.3 · L 156.2 · C 156.315:15 · O 156.3 · H 156.3 · L 156.2 · C 156.315:20 · O 156.3 · H 156.3 · L 156.2 · C 156.315:25 · O 156.3 · H 156.5 · L 156.2 · C 156.5
158.4157.1155.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 156.5 · H 157.8 · L 155.8 · C 157.809:30 · O 157.8 · H 158.4 · L 156.7 · C 157.709:45 · O 157.5 · H 158.0 · L 156.9 · C 157.210:00 · O 157.2 · H 157.4 · L 157.0 · C 157.110:15 · O 157.2 · H 157.3 · L 156.5 · C 156.610:30 · O 156.6 · H 157.3 · L 156.4 · C 157.110:45 · O 157.0 · H 157.1 · L 156.3 · C 156.411:00 · O 156.4 · H 156.5 · L 156.1 · C 156.411:15 · O 156.5 · H 156.7 · L 156.4 · C 156.611:30 · O 156.6 · H 156.6 · L 156.2 · C 156.411:45 · O 156.5 · H 156.6 · L 156.4 · C 156.412:00 · O 156.4 · H 156.7 · L 156.4 · C 156.512:15 · O 156.5 · H 156.5 · L 156.3 · C 156.312:30 · O 156.4 · H 156.5 · L 156.1 · C 156.212:45 · O 156.2 · H 156.4 · L 156.2 · C 156.313:00 · O 156.2 · H 156.3 · L 156.0 · C 156.013:15 · O 156.0 · H 156.3 · L 156.0 · C 156.113:30 · O 156.2 · H 156.4 · L 156.1 · C 156.213:45 · O 156.2 · H 156.5 · L 156.2 · C 156.514:00 · O 156.6 · H 156.6 · L 156.2 · C 156.414:15 · O 156.4 · H 156.6 · L 156.3 · C 156.414:30 · O 156.4 · H 156.4 · L 156.3 · C 156.314:45 · O 156.3 · H 156.5 · L 156.3 · C 156.415:00 · O 156.5 · H 156.5 · L 156.1 · C 156.315:15 · O 156.3 · H 156.5 · L 156.2 · C 156.5

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 ₹156.50 ₹156.53 ₹156.04 ₹156.42 — 35,705
09:20 ₹156.39 ₹156.39 ₹155.80 ₹156.17 -0.16% 39,544
09:25 ₹156.15 ₹157.80 ₹156.15 ₹157.79 +1.04% 59,874
09:30 ₹157.79 ₹158.38 ₹157.05 ₹157.34 -0.29% 89,628
09:35 ₹157.35 ₹157.46 ₹156.69 ₹156.80 -0.34% 50,760
09:40 ₹156.86 ₹157.80 ₹156.80 ₹157.74 +0.60% 30,616
09:45 ₹157.54 ₹158.00 ₹157.11 ₹157.43 -0.20% 38,354
09:50 ₹157.43 ₹157.43 ₹156.90 ₹157.13 -0.19% 23,149
09:55 ₹157.13 ₹157.39 ₹156.99 ₹157.16 +0.02% 19,377
10:00 ₹157.23 ₹157.36 ₹157.14 ₹157.14 -0.01% 12,951
10:05 ₹157.23 ₹157.23 ₹157.00 ₹157.20 +0.04% 13,247
10:10 ₹157.10 ₹157.39 ₹157.08 ₹157.11 -0.06% 12,813
10:15 ₹157.17 ₹157.33 ₹157.11 ₹157.33 +0.14% 15,502
10:20 ₹157.23 ₹157.33 ₹156.73 ₹156.73 -0.38% 32,553
10:25 ₹156.74 ₹156.74 ₹156.45 ₹156.60 -0.08% 30,519
10:30 ₹156.60 ₹156.94 ₹156.42 ₹156.56 -0.03% 11,654
10:35 ₹156.56 ₹157.28 ₹156.50 ₹157.16 +0.38% 81,618
10:40 ₹157.16 ₹157.19 ₹156.92 ₹157.08 -0.05% 10,500
10:45 ₹156.98 ₹157.08 ₹156.61 ₹156.61 -0.30% 7,116
10:50 ₹156.67 ₹156.67 ₹156.53 ₹156.58 -0.02% 5,374
10:55 ₹156.51 ₹156.52 ₹156.30 ₹156.41 -0.11% 14,944
11:00 ₹156.40 ₹156.54 ₹156.13 ₹156.52 +0.07% 21,061
11:05 ₹156.41 ₹156.48 ₹156.38 ₹156.47 -0.03% 3,138
11:10 ₹156.47 ₹156.48 ₹156.20 ₹156.39 -0.05% 5,352
11:15 ₹156.48 ₹156.48 ₹156.41 ₹156.46 +0.04% 2,148
11:20 ₹156.46 ₹156.46 ₹156.37 ₹156.39 -0.04% 2,958
11:25 ₹156.39 ₹156.70 ₹156.37 ₹156.56 +0.11% 12,196
11:30 ₹156.57 ₹156.57 ₹156.20 ₹156.20 -0.23% 9,495
11:35 ₹156.32 ₹156.53 ₹156.27 ₹156.41 +0.13% 16,823
11:40 ₹156.44 ₹156.50 ₹156.41 ₹156.42 +0.01% 5,124
11:45 ₹156.45 ₹156.45 ₹156.35 ₹156.35 -0.04% 4,517
11:50 ₹156.35 ₹156.50 ₹156.35 ₹156.44 +0.06% 5,812
11:55 ₹156.44 ₹156.55 ₹156.40 ₹156.40 -0.03% 6,141
12:00 ₹156.43 ₹156.55 ₹156.41 ₹156.55 +0.10% 7,958
12:05 ₹156.55 ₹156.68 ₹156.49 ₹156.53 -0.01% 11,722
12:10 ₹156.53 ₹156.53 ₹156.50 ₹156.50 -0.02% 3,107
12:15 ₹156.50 ₹156.50 ₹156.35 ₹156.38 -0.08% 8,766
12:20 ₹156.35 ₹156.38 ₹156.35 ₹156.36 -0.01% 2,786
12:25 ₹156.38 ₹156.48 ₹156.32 ₹156.32 -0.03% 14,465
12:30 ₹156.39 ₹156.48 ₹156.30 ₹156.48 +0.10% 9,623
12:35 ₹156.37 ₹156.49 ₹156.37 ₹156.45 -0.02% 3,322
12:40 ₹156.41 ₹156.45 ₹156.10 ₹156.20 -0.16% 11,607
12:45 ₹156.20 ₹156.40 ₹156.20 ₹156.28 +0.05% 10,465
12:50 ₹156.16 ₹156.29 ₹156.15 ₹156.23 -0.03% 4,488
12:55 ₹156.23 ₹156.30 ₹156.23 ₹156.28 +0.03% 981
13:00 ₹156.24 ₹156.28 ₹156.20 ₹156.20 -0.05% 4,798
13:05 ₹156.20 ₹156.28 ₹156.00 ₹156.00 -0.13% 13,398
13:10 ₹156.09 ₹156.09 ₹156.00 ₹156.01 +0.01% 9,079
13:15 ₹156.02 ₹156.26 ₹156.00 ₹156.16 +0.10% 18,410
13:20 ₹156.16 ₹156.16 ₹156.03 ₹156.10 -0.04% 4,540
13:25 ₹156.09 ₹156.15 ₹156.00 ₹156.10 +0.00% 22,655
13:30 ₹156.15 ₹156.30 ₹156.11 ₹156.24 +0.09% 4,592
13:35 ₹156.24 ₹156.35 ₹156.22 ₹156.32 +0.05% 4,371
13:40 ₹156.25 ₹156.25 ₹156.10 ₹156.15 -0.11% 9,647
13:45 ₹156.15 ₹156.39 ₹156.15 ₹156.30 +0.10% 5,517
13:50 ₹156.34 ₹156.47 ₹156.17 ₹156.42 +0.08% 12,304
13:55 ₹156.38 ₹156.50 ₹156.38 ₹156.50 +0.05% 9,512
14:00 ₹156.58 ₹156.58 ₹156.20 ₹156.43 -0.04% 3,496
14:05 ₹156.43 ₹156.43 ₹156.30 ₹156.41 -0.01% 3,091
14:10 ₹156.41 ₹156.45 ₹156.36 ₹156.39 -0.01% 2,690
14:15 ₹156.39 ₹156.56 ₹156.39 ₹156.41 +0.01% 6,285
14:20 ₹156.45 ₹156.55 ₹156.28 ₹156.37 -0.03% 11,652
14:25 ₹156.40 ₹156.50 ₹156.30 ₹156.37 +0.00% 28,281
14:30 ₹156.39 ₹156.39 ₹156.30 ₹156.30 -0.04% 1,903
14:35 ₹156.30 ₹156.35 ₹156.29 ₹156.31 +0.01% 8,371
14:40 ₹156.31 ₹156.31 ₹156.29 ₹156.31 +0.00% 4,758
14:45 ₹156.32 ₹156.35 ₹156.31 ₹156.33 +0.01% 9,130
14:50 ₹156.32 ₹156.40 ₹156.30 ₹156.40 +0.04% 9,997
14:55 ₹156.36 ₹156.50 ₹156.34 ₹156.44 +0.03% 25,972
15:00 ₹156.47 ₹156.47 ₹156.30 ₹156.31 -0.08% 25,527
15:05 ₹156.31 ₹156.34 ₹156.11 ₹156.32 +0.01% 39,036
15:10 ₹156.32 ₹156.32 ₹156.20 ₹156.26 -0.04% 17,923
15:15 ₹156.26 ₹156.29 ₹156.20 ₹156.26 +0.00% 18,661
15:20 ₹156.27 ₹156.29 ₹156.21 ₹156.28 +0.01% 14,850
15:25 ₹156.27 ₹156.50 ₹156.23 ₹156.50 +0.14% 43,195