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

← TATAELXSI

Tata Elxsi Ltd. · 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 ₹3,306.90 · H ₹3,318.00 · L ₹3,266.70 · C ₹3,287.00
Open ₹3,306.90 High ₹3,309.90 Low ₹3,266.70 Close ₹3,287.00 ▼ -0.60% in the session
3,3103,2883,26709:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 3,307 · H 3,308 · L 3,280 · C 3,30809:20 · O 3,308 · H 3,310 · L 3,272 · C 3,27609:25 · O 3,277 · H 3,291 · L 3,275 · C 3,28909:30 · O 3,289 · H 3,295 · L 3,274 · C 3,27409:35 · O 3,274 · H 3,281 · L 3,271 · C 3,28009:40 · O 3,280 · H 3,282 · L 3,274 · C 3,28009:45 · O 3,280 · H 3,288 · L 3,280 · C 3,28309:50 · O 3,283 · H 3,289 · L 3,282 · C 3,28509:55 · O 3,285 · H 3,297 · L 3,285 · C 3,29010:00 · O 3,289 · H 3,300 · L 3,274 · C 3,27710:05 · O 3,278 · H 3,281 · L 3,275 · C 3,27910:10 · O 3,279 · H 3,280 · L 3,267 · C 3,26910:15 · O 3,269 · H 3,275 · L 3,267 · C 3,27210:20 · O 3,273 · H 3,280 · L 3,272 · C 3,27910:25 · O 3,279 · H 3,282 · L 3,277 · C 3,28110:30 · O 3,280 · H 3,282 · L 3,276 · C 3,28010:35 · O 3,281 · H 3,285 · L 3,280 · C 3,28310:40 · O 3,282 · H 3,285 · L 3,281 · C 3,28310:45 · O 3,283 · H 3,284 · L 3,280 · C 3,28110:50 · O 3,281 · H 3,285 · L 3,277 · C 3,28110:55 · O 3,282 · H 3,283 · L 3,277 · C 3,27911:00 · O 3,278 · H 3,281 · L 3,276 · C 3,27811:05 · O 3,277 · H 3,279 · L 3,275 · C 3,27911:10 · O 3,277 · H 3,283 · L 3,277 · C 3,28111:15 · O 3,280 · H 3,283 · L 3,279 · C 3,28111:20 · O 3,282 · H 3,285 · L 3,281 · C 3,28311:25 · O 3,283 · H 3,290 · L 3,282 · C 3,28711:30 · O 3,289 · H 3,290 · L 3,286 · C 3,28611:35 · O 3,288 · H 3,289 · L 3,284 · C 3,28711:40 · O 3,287 · H 3,287 · L 3,284 · C 3,28411:45 · O 3,284 · H 3,287 · L 3,282 · C 3,28311:50 · O 3,284 · H 3,287 · L 3,283 · C 3,28511:55 · O 3,287 · H 3,297 · L 3,283 · C 3,28612:00 · O 3,285 · H 3,289 · L 3,284 · C 3,28712:05 · O 3,286 · H 3,287 · L 3,284 · C 3,28712:10 · O 3,286 · H 3,289 · L 3,286 · C 3,28612:15 · O 3,287 · H 3,289 · L 3,286 · C 3,28712:20 · O 3,288 · H 3,297 · L 3,287 · C 3,29012:25 · O 3,290 · H 3,291 · L 3,287 · C 3,29012:30 · O 3,290 · H 3,290 · L 3,287 · C 3,28912:35 · O 3,289 · H 3,290 · L 3,287 · C 3,28912:40 · O 3,289 · H 3,289 · L 3,287 · C 3,28912:45 · O 3,289 · H 3,294 · L 3,287 · C 3,29412:50 · O 3,294 · H 3,297 · L 3,293 · C 3,29412:55 · O 3,295 · H 3,297 · L 3,292 · C 3,29513:00 · O 3,296 · H 3,299 · L 3,293 · C 3,29713:05 · O 3,297 · H 3,297 · L 3,288 · C 3,28813:10 · O 3,288 · H 3,289 · L 3,281 · C 3,28113:15 · O 3,282 · H 3,285 · L 3,281 · C 3,28413:20 · O 3,284 · H 3,286 · L 3,282 · C 3,28413:25 · O 3,284 · H 3,286 · L 3,282 · C 3,28613:30 · O 3,286 · H 3,287 · L 3,282 · C 3,28513:35 · O 3,286 · H 3,287 · L 3,284 · C 3,28513:40 · O 3,285 · H 3,286 · L 3,282 · C 3,28213:45 · O 3,282 · H 3,285 · L 3,282 · C 3,28413:50 · O 3,284 · H 3,285 · L 3,283 · C 3,28513:55 · O 3,285 · H 3,286 · L 3,284 · C 3,28414:00 · O 3,284 · H 3,287 · L 3,283 · C 3,28614:05 · O 3,285 · H 3,286 · L 3,284 · C 3,28514:10 · O 3,284 · H 3,286 · L 3,284 · C 3,28614:15 · O 3,286 · H 3,288 · L 3,285 · C 3,28814:20 · O 3,288 · H 3,289 · L 3,285 · C 3,28714:25 · O 3,287 · H 3,288 · L 3,282 · C 3,28514:30 · O 3,286 · H 3,287 · L 3,284 · C 3,28614:35 · O 3,286 · H 3,288 · L 3,285 · C 3,28814:40 · O 3,288 · H 3,288 · L 3,285 · C 3,28714:45 · O 3,288 · H 3,288 · L 3,286 · C 3,28714:50 · O 3,287 · H 3,289 · L 3,286 · C 3,28914:55 · O 3,289 · H 3,289 · L 3,285 · C 3,28715:00 · O 3,287 · H 3,287 · L 3,284 · C 3,28515:05 · O 3,284 · H 3,289 · L 3,282 · C 3,28615:10 · O 3,286 · H 3,289 · L 3,284 · C 3,28415:28 · O 3,287 · H 3,287 · L 3,287 · C 3,287
3,3103,2883,26709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,307 · H 3,310 · L 3,272 · C 3,28909:30 · O 3,289 · H 3,295 · L 3,271 · C 3,28009:45 · O 3,280 · H 3,297 · L 3,280 · C 3,29010:00 · O 3,289 · H 3,300 · L 3,267 · C 3,26910:15 · O 3,269 · H 3,282 · L 3,267 · C 3,28110:30 · O 3,280 · H 3,285 · L 3,276 · C 3,28310:45 · O 3,283 · H 3,285 · L 3,277 · C 3,27911:00 · O 3,278 · H 3,283 · L 3,275 · C 3,28111:15 · O 3,280 · H 3,290 · L 3,279 · C 3,28711:30 · O 3,289 · H 3,290 · L 3,284 · C 3,28411:45 · O 3,284 · H 3,297 · L 3,282 · C 3,28612:00 · O 3,285 · H 3,289 · L 3,284 · C 3,28612:15 · O 3,287 · H 3,297 · L 3,286 · C 3,29012:30 · O 3,290 · H 3,290 · L 3,287 · C 3,28912:45 · O 3,289 · H 3,297 · L 3,287 · C 3,29513:00 · O 3,296 · H 3,299 · L 3,281 · C 3,28113:15 · O 3,282 · H 3,286 · L 3,281 · C 3,28613:30 · O 3,286 · H 3,287 · L 3,282 · C 3,28213:45 · O 3,282 · H 3,286 · L 3,282 · C 3,28414:00 · O 3,284 · H 3,287 · L 3,283 · C 3,28614:15 · O 3,286 · H 3,289 · L 3,282 · C 3,28514:30 · O 3,286 · H 3,288 · L 3,284 · C 3,28714:45 · O 3,288 · H 3,289 · L 3,285 · C 3,28715:00 · O 3,287 · H 3,289 · L 3,282 · C 3,28415:15 · O 3,287 · H 3,287 · L 3,287 · C 3,287

73 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,306.90 ₹3,307.90 ₹3,280.00 ₹3,307.90 — 41,416
09:20 ₹3,308.30 ₹3,309.90 ₹3,272.20 ₹3,276.00 -0.96% 15,853
09:25 ₹3,276.90 ₹3,291.30 ₹3,275.00 ₹3,289.00 +0.40% 13,371
09:30 ₹3,289.00 ₹3,295.00 ₹3,273.50 ₹3,274.40 -0.44% 10,880
09:35 ₹3,274.20 ₹3,281.40 ₹3,271.00 ₹3,280.10 +0.17% 7,742
09:40 ₹3,280.20 ₹3,282.30 ₹3,274.30 ₹3,280.00 -0.00% 4,800
09:45 ₹3,280.00 ₹3,288.00 ₹3,279.60 ₹3,282.60 +0.08% 4,720
09:50 ₹3,282.80 ₹3,289.00 ₹3,282.00 ₹3,284.50 +0.06% 4,345
09:55 ₹3,285.30 ₹3,297.40 ₹3,284.60 ₹3,289.80 +0.16% 8,622
10:00 ₹3,289.00 ₹3,300.00 ₹3,274.10 ₹3,277.40 -0.38% 18,682
10:05 ₹3,278.40 ₹3,281.30 ₹3,275.20 ₹3,279.20 +0.05% 3,203
10:10 ₹3,279.00 ₹3,280.10 ₹3,267.00 ₹3,269.40 -0.30% 15,470
10:15 ₹3,269.00 ₹3,274.50 ₹3,266.70 ₹3,272.00 +0.08% 5,587
10:20 ₹3,272.80 ₹3,279.70 ₹3,272.00 ₹3,278.60 +0.20% 4,148
10:25 ₹3,279.00 ₹3,282.30 ₹3,277.00 ₹3,281.10 +0.08% 3,080
10:30 ₹3,280.40 ₹3,282.00 ₹3,276.30 ₹3,280.00 -0.03% 3,178
10:35 ₹3,280.70 ₹3,284.90 ₹3,280.00 ₹3,283.00 +0.09% 4,280
10:40 ₹3,282.40 ₹3,284.90 ₹3,281.00 ₹3,282.60 -0.01% 2,385
10:45 ₹3,282.60 ₹3,283.70 ₹3,280.40 ₹3,281.00 -0.05% 1,924
10:50 ₹3,281.10 ₹3,284.60 ₹3,277.00 ₹3,280.80 -0.01% 2,192
10:55 ₹3,282.40 ₹3,283.40 ₹3,277.00 ₹3,279.00 -0.05% 2,692
11:00 ₹3,278.10 ₹3,280.70 ₹3,276.00 ₹3,277.60 -0.04% 1,543
11:05 ₹3,277.30 ₹3,279.30 ₹3,275.20 ₹3,278.50 +0.03% 1,297
11:10 ₹3,277.10 ₹3,282.50 ₹3,277.00 ₹3,281.20 +0.08% 2,398
11:15 ₹3,280.00 ₹3,283.20 ₹3,279.40 ₹3,281.10 -0.00% 1,269
11:20 ₹3,281.60 ₹3,285.00 ₹3,281.10 ₹3,282.90 +0.05% 2,022
11:25 ₹3,282.60 ₹3,289.90 ₹3,282.10 ₹3,287.30 +0.13% 2,005
11:30 ₹3,288.90 ₹3,290.10 ₹3,286.00 ₹3,286.00 -0.04% 8,772
11:35 ₹3,288.10 ₹3,288.80 ₹3,284.00 ₹3,287.20 +0.04% 2,519
11:40 ₹3,287.20 ₹3,287.20 ₹3,284.10 ₹3,284.10 -0.09% 1,112
11:45 ₹3,284.10 ₹3,286.60 ₹3,282.40 ₹3,282.50 -0.05% 2,373
11:50 ₹3,284.00 ₹3,286.50 ₹3,282.50 ₹3,284.80 +0.07% 1,757
11:55 ₹3,286.90 ₹3,297.10 ₹3,283.20 ₹3,285.50 +0.02% 17,603
12:00 ₹3,285.10 ₹3,288.50 ₹3,283.70 ₹3,286.90 +0.04% 1,767
12:05 ₹3,286.00 ₹3,287.20 ₹3,284.20 ₹3,286.50 -0.01% 712
12:10 ₹3,286.30 ₹3,288.80 ₹3,285.90 ₹3,286.10 -0.01% 1,086
12:15 ₹3,287.00 ₹3,288.70 ₹3,285.70 ₹3,286.80 +0.02% 1,848
12:20 ₹3,287.90 ₹3,296.70 ₹3,287.00 ₹3,290.00 +0.10% 20,419
12:25 ₹3,290.00 ₹3,290.50 ₹3,286.80 ₹3,289.60 -0.01% 4,347
12:30 ₹3,289.50 ₹3,290.00 ₹3,286.60 ₹3,289.00 -0.02% 3,156
12:35 ₹3,288.90 ₹3,290.00 ₹3,287.40 ₹3,288.50 -0.02% 910
12:40 ₹3,289.00 ₹3,289.00 ₹3,286.90 ₹3,289.00 +0.02% 1,708
12:45 ₹3,289.00 ₹3,293.50 ₹3,287.30 ₹3,293.50 +0.14% 6,500
12:50 ₹3,293.50 ₹3,297.00 ₹3,293.00 ₹3,293.90 +0.01% 6,615
12:55 ₹3,295.00 ₹3,297.00 ₹3,291.70 ₹3,295.30 +0.04% 11,334
13:00 ₹3,296.20 ₹3,298.90 ₹3,292.70 ₹3,296.80 +0.05% 7,810
13:05 ₹3,296.80 ₹3,297.30 ₹3,287.70 ₹3,287.70 -0.28% 4,151
13:10 ₹3,287.70 ₹3,289.00 ₹3,280.60 ₹3,280.70 -0.21% 4,996
13:15 ₹3,281.90 ₹3,285.20 ₹3,280.70 ₹3,284.00 +0.10% 1,520
13:20 ₹3,283.90 ₹3,285.50 ₹3,282.00 ₹3,284.00 +0.00% 1,929
13:25 ₹3,284.00 ₹3,286.40 ₹3,282.10 ₹3,286.40 +0.07% 1,952
13:30 ₹3,286.30 ₹3,286.90 ₹3,282.00 ₹3,285.00 -0.04% 1,927
13:35 ₹3,286.40 ₹3,287.40 ₹3,284.30 ₹3,285.20 +0.01% 2,872
13:40 ₹3,285.10 ₹3,286.20 ₹3,281.70 ₹3,282.00 -0.10% 2,758
13:45 ₹3,282.30 ₹3,285.00 ₹3,282.00 ₹3,283.70 +0.05% 2,863
13:50 ₹3,284.30 ₹3,285.00 ₹3,283.40 ₹3,284.80 +0.03% 1,768
13:55 ₹3,284.90 ₹3,286.10 ₹3,283.90 ₹3,283.90 -0.03% 2,751
14:00 ₹3,283.80 ₹3,286.70 ₹3,283.20 ₹3,285.60 +0.05% 1,137
14:05 ₹3,285.10 ₹3,286.30 ₹3,283.60 ₹3,284.50 -0.03% 1,602
14:10 ₹3,284.30 ₹3,286.20 ₹3,284.30 ₹3,286.20 +0.05% 1,054
14:15 ₹3,286.00 ₹3,288.00 ₹3,285.00 ₹3,288.00 +0.05% 2,463
14:20 ₹3,287.60 ₹3,289.00 ₹3,285.30 ₹3,287.00 -0.03% 3,831
14:25 ₹3,286.90 ₹3,287.90 ₹3,281.70 ₹3,284.80 -0.07% 3,453
14:30 ₹3,286.00 ₹3,287.20 ₹3,284.00 ₹3,285.60 +0.02% 1,069
14:35 ₹3,285.60 ₹3,288.00 ₹3,284.80 ₹3,287.50 +0.06% 2,920
14:40 ₹3,287.50 ₹3,288.00 ₹3,285.00 ₹3,287.20 -0.01% 2,385
14:45 ₹3,287.70 ₹3,287.70 ₹3,285.60 ₹3,286.60 -0.02% 3,095
14:50 ₹3,286.50 ₹3,289.00 ₹3,286.00 ₹3,288.50 +0.06% 2,629
14:55 ₹3,288.70 ₹3,289.00 ₹3,285.40 ₹3,286.80 -0.05% 4,119
15:00 ₹3,286.90 ₹3,287.40 ₹3,283.50 ₹3,284.80 -0.06% 4,774
15:05 ₹3,284.00 ₹3,288.80 ₹3,282.10 ₹3,285.90 +0.03% 7,568
15:10 ₹3,286.20 ₹3,289.00 ₹3,283.50 ₹3,283.60 -0.07% 18,446
15:28 ₹3,287.00 ₹3,287.00 ₹3,287.00 ₹3,287.00 +0.10% 335,638