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

← TBZ

Tribhovandas Bhimji Zaveri 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.

9 Sep 2026

exchange daily bar: O ₹583.05 · H ₹583.05 · L ₹527.55 · C ₹527.60
Open ₹583.05 High ₹583.05 Low ₹527.55 Close ₹530.05 ▼ -9.09% in the session
583.1555.3527.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 583.1 · H 583.1 · L 583.1 · C 583.109:20 · O 583.1 · H 583.1 · L 583.1 · C 583.109:25 · O 583.1 · H 583.1 · L 583.1 · C 583.109:30 · O 583.1 · H 583.1 · L 583.1 · C 583.109:35 · O 583.1 · H 583.1 · L 583.1 · C 583.109:40 · O 583.1 · H 583.1 · L 583.1 · C 583.109:45 · O 583.1 · H 583.1 · L 535.1 · C 550.109:50 · O 550.6 · H 577.0 · L 550.0 · C 566.509:55 · O 567.8 · H 576.0 · L 564.1 · C 573.110:00 · O 573.3 · H 575.0 · L 563.5 · C 569.110:05 · O 569.0 · H 569.0 · L 561.9 · C 566.910:10 · O 566.8 · H 570.0 · L 560.0 · C 564.110:15 · O 563.3 · H 564.4 · L 560.0 · C 561.010:20 · O 561.5 · H 562.0 · L 550.1 · C 552.310:25 · O 552.0 · H 552.2 · L 532.7 · C 535.110:30 · O 534.4 · H 546.0 · L 534.2 · C 544.110:35 · O 544.1 · H 549.3 · L 537.2 · C 542.810:40 · O 542.5 · H 544.2 · L 537.5 · C 540.910:45 · O 540.4 · H 544.7 · L 538.3 · C 542.610:50 · O 543.3 · H 548.7 · L 538.0 · C 538.710:55 · O 538.3 · H 538.3 · L 532.2 · C 533.111:00 · O 532.2 · H 535.1 · L 527.6 · C 535.011:05 · O 534.0 · H 535.4 · L 531.3 · C 533.511:10 · O 533.5 · H 534.7 · L 530.0 · C 531.011:15 · O 531.0 · H 531.2 · L 530.0 · C 531.011:20 · O 530.6 · H 531.6 · L 530.0 · C 531.211:25 · O 530.8 · H 531.8 · L 527.6 · C 528.411:30 · O 529.0 · H 529.4 · L 527.6 · C 527.611:35 · O 527.6 · H 527.6 · L 527.6 · C 527.611:40 · O 527.6 · H 529.8 · L 527.6 · C 529.011:45 · O 529.0 · H 531.9 · L 528.1 · C 531.111:50 · O 531.1 · H 539.6 · L 531.1 · C 538.411:55 · O 538.6 · H 539.0 · L 530.6 · C 535.712:00 · O 535.4 · H 535.4 · L 530.5 · C 530.512:05 · O 530.5 · H 532.0 · L 527.6 · C 530.612:10 · O 531.4 · H 535.6 · L 529.5 · C 535.112:15 · O 535.3 · H 537.8 · L 533.8 · C 534.512:20 · O 533.8 · H 536.8 · L 532.0 · C 536.112:25 · O 536.3 · H 538.7 · L 536.0 · C 536.312:30 · O 536.3 · H 536.3 · L 536.0 · C 536.012:35 · O 536.0 · H 537.3 · L 536.0 · C 536.312:40 · O 536.7 · H 536.7 · L 534.0 · C 535.212:45 · O 535.5 · H 535.7 · L 535.0 · C 535.512:50 · O 535.5 · H 536.0 · L 533.5 · C 533.812:55 · O 533.0 · H 534.3 · L 531.1 · C 531.213:00 · O 531.3 · H 533.8 · L 531.1 · C 532.213:05 · O 532.2 · H 533.0 · L 531.1 · C 531.513:10 · O 531.6 · H 531.6 · L 530.2 · C 530.613:15 · O 530.9 · H 531.3 · L 529.5 · C 530.713:20 · O 530.2 · H 531.9 · L 528.4 · C 530.213:25 · O 530.2 · H 530.5 · L 528.3 · C 528.513:30 · O 528.5 · H 531.1 · L 528.0 · C 528.813:35 · O 528.8 · H 532.9 · L 528.2 · C 529.613:40 · O 529.5 · H 530.0 · L 528.2 · C 529.413:45 · O 529.4 · H 530.0 · L 528.2 · C 529.113:50 · O 529.6 · H 529.8 · L 528.2 · C 528.613:55 · O 528.2 · H 529.2 · L 527.6 · C 527.614:00 · O 527.6 · H 527.6 · L 527.6 · C 527.614:05 · O 527.6 · H 527.6 · L 527.6 · C 527.614:10 · O 527.6 · H 527.6 · L 527.6 · C 527.614:15 · O 527.6 · H 527.6 · L 527.6 · C 527.614:20 · O 527.6 · H 527.6 · L 527.6 · C 527.614:25 · O 527.6 · H 527.6 · L 527.6 · C 527.614:30 · O 527.6 · H 527.6 · L 527.6 · C 527.614:35 · O 527.6 · H 527.6 · L 527.6 · C 527.614:40 · O 527.6 · H 527.6 · L 527.6 · C 527.614:45 · O 527.6 · H 527.6 · L 527.6 · C 527.614:50 · O 527.6 · H 527.6 · L 527.6 · C 527.614:55 · O 527.6 · H 527.6 · L 527.6 · C 527.615:00 · O 527.6 · H 527.6 · L 527.6 · C 527.615:05 · O 527.6 · H 527.6 · L 527.6 · C 527.615:10 · O 527.6 · H 527.6 · L 527.6 · C 527.615:15 · O 527.6 · H 527.6 · L 527.6 · C 527.615:20 · O 527.6 · H 527.6 · L 527.6 · C 527.615:25 · O 527.6 · H 530.1 · L 527.6 · C 530.115:30 · O 530.1 · H 530.1 · L 530.1 · C 530.1
583.1555.3527.609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 583.1 · H 583.1 · L 583.1 · C 583.109:30 · O 583.1 · H 583.1 · L 583.1 · C 583.109:45 · O 583.1 · H 583.1 · L 535.1 · C 573.110:00 · O 573.3 · H 575.0 · L 560.0 · C 564.110:15 · O 563.3 · H 564.4 · L 532.7 · C 535.110:30 · O 534.4 · H 549.3 · L 534.2 · C 540.910:45 · O 540.4 · H 548.7 · L 532.2 · C 533.111:00 · O 532.2 · H 535.4 · L 527.6 · C 531.011:15 · O 531.0 · H 531.8 · L 527.6 · C 528.411:30 · O 529.0 · H 529.8 · L 527.6 · C 529.011:45 · O 529.0 · H 539.6 · L 528.1 · C 535.712:00 · O 535.4 · H 535.6 · L 527.6 · C 535.112:15 · O 535.3 · H 538.7 · L 532.0 · C 536.312:30 · O 536.3 · H 537.3 · L 534.0 · C 535.212:45 · O 535.5 · H 536.0 · L 531.1 · C 531.213:00 · O 531.3 · H 533.8 · L 530.2 · C 530.613:15 · O 530.9 · H 531.9 · L 528.3 · C 528.513:30 · O 528.5 · H 532.9 · L 528.0 · C 529.413:45 · O 529.4 · H 530.0 · L 527.6 · C 527.614:00 · O 527.6 · H 527.6 · L 527.6 · C 527.614:15 · O 527.6 · H 527.6 · L 527.6 · C 527.614:30 · O 527.6 · H 527.6 · L 527.6 · C 527.614:45 · O 527.6 · H 527.6 · L 527.6 · C 527.615:00 · O 527.6 · H 527.6 · L 527.6 · C 527.615:15 · O 527.6 · H 530.1 · L 527.6 · C 530.115:30 · O 530.1 · H 530.1 · L 530.1 · C 530.1

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 ₹583.05 ₹583.05 ₹583.05 ₹583.05 — 49,344
09:20 ₹583.05 ₹583.05 ₹583.05 ₹583.05 +0.00% 6,023
09:25 ₹583.05 ₹583.05 ₹583.05 ₹583.05 +0.00% 3,216
09:30 ₹583.05 ₹583.05 ₹583.05 ₹583.05 +0.00% 3,744
09:35 ₹583.05 ₹583.05 ₹583.05 ₹583.05 +0.00% 1,361
09:40 ₹583.05 ₹583.05 ₹583.05 ₹583.05 +0.00% 159,690
09:45 ₹583.05 ₹583.05 ₹535.10 ₹550.05 -5.66% 1,193,106
09:50 ₹550.55 ₹577.00 ₹550.00 ₹566.50 +2.99% 865,814
09:55 ₹567.80 ₹576.00 ₹564.10 ₹573.10 +1.17% 310,377
10:00 ₹573.30 ₹575.00 ₹563.45 ₹569.10 -0.70% 191,508
10:05 ₹569.00 ₹569.00 ₹561.85 ₹566.90 -0.39% 114,536
10:10 ₹566.80 ₹570.00 ₹560.00 ₹564.05 -0.50% 134,427
10:15 ₹563.25 ₹564.35 ₹560.00 ₹561.00 -0.54% 92,019
10:20 ₹561.50 ₹562.00 ₹550.10 ₹552.30 -1.55% 224,968
10:25 ₹552.00 ₹552.20 ₹532.65 ₹535.05 -3.12% 378,929
10:30 ₹534.40 ₹546.00 ₹534.20 ₹544.05 +1.68% 177,105
10:35 ₹544.05 ₹549.30 ₹537.15 ₹542.80 -0.23% 103,211
10:40 ₹542.45 ₹544.20 ₹537.45 ₹540.90 -0.35% 78,251
10:45 ₹540.40 ₹544.65 ₹538.30 ₹542.55 +0.31% 39,885
10:50 ₹543.25 ₹548.65 ₹538.00 ₹538.70 -0.71% 53,399
10:55 ₹538.25 ₹538.25 ₹532.20 ₹533.10 -1.04% 50,683
11:00 ₹532.20 ₹535.10 ₹527.55 ₹534.95 +0.35% 537,669
11:05 ₹534.00 ₹535.40 ₹531.30 ₹533.50 -0.27% 44,212
11:10 ₹533.45 ₹534.65 ₹530.00 ₹531.00 -0.47% 29,240
11:15 ₹531.00 ₹531.20 ₹530.00 ₹531.00 +0.00% 37,623
11:20 ₹530.55 ₹531.55 ₹530.00 ₹531.15 +0.03% 29,145
11:25 ₹530.80 ₹531.75 ₹527.55 ₹528.35 -0.53% 147,779
11:30 ₹529.00 ₹529.35 ₹527.55 ₹527.55 -0.15% 71,360
11:35 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 3,943
11:40 ₹527.55 ₹529.75 ₹527.55 ₹529.00 +0.27% 133,374
11:45 ₹529.00 ₹531.90 ₹528.05 ₹531.10 +0.40% 36,106
11:50 ₹531.10 ₹539.60 ₹531.10 ₹538.40 +1.37% 55,161
11:55 ₹538.55 ₹538.95 ₹530.55 ₹535.65 -0.51% 27,909
12:00 ₹535.35 ₹535.35 ₹530.50 ₹530.50 -0.96% 10,024
12:05 ₹530.50 ₹532.00 ₹527.60 ₹530.60 +0.02% 23,839
12:10 ₹531.35 ₹535.55 ₹529.45 ₹535.05 +0.84% 33,781
12:15 ₹535.25 ₹537.75 ₹533.80 ₹534.45 -0.11% 11,308
12:20 ₹533.80 ₹536.75 ₹532.00 ₹536.05 +0.30% 18,334
12:25 ₹536.30 ₹538.65 ₹535.95 ₹536.25 +0.04% 24,321
12:30 ₹536.25 ₹536.30 ₹536.00 ₹536.00 -0.05% 8,738
12:35 ₹536.00 ₹537.25 ₹536.00 ₹536.25 +0.05% 12,010
12:40 ₹536.70 ₹536.70 ₹534.00 ₹535.15 -0.21% 4,686
12:45 ₹535.45 ₹535.70 ₹535.00 ₹535.50 +0.07% 7,516
12:50 ₹535.50 ₹535.95 ₹533.50 ₹533.75 -0.33% 56,693
12:55 ₹533.00 ₹534.25 ₹531.05 ₹531.15 -0.49% 4,741
13:00 ₹531.25 ₹533.80 ₹531.10 ₹532.15 +0.19% 4,431
13:05 ₹532.15 ₹533.00 ₹531.05 ₹531.50 -0.12% 7,464
13:10 ₹531.55 ₹531.60 ₹530.20 ₹530.55 -0.18% 6,851
13:15 ₹530.90 ₹531.30 ₹529.50 ₹530.65 +0.02% 13,086
13:20 ₹530.20 ₹531.90 ₹528.40 ₹530.20 -0.08% 17,860
13:25 ₹530.20 ₹530.45 ₹528.30 ₹528.50 -0.32% 11,883
13:30 ₹528.50 ₹531.10 ₹528.00 ₹528.75 +0.05% 22,486
13:35 ₹528.75 ₹532.90 ₹528.15 ₹529.55 +0.15% 29,190
13:40 ₹529.50 ₹529.95 ₹528.15 ₹529.40 -0.03% 5,557
13:45 ₹529.40 ₹530.00 ₹528.20 ₹529.05 -0.07% 4,216
13:50 ₹529.60 ₹529.75 ₹528.15 ₹528.55 -0.09% 10,314
13:55 ₹528.15 ₹529.20 ₹527.55 ₹527.55 -0.19% 27,611
14:00 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 1,373
14:05 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 3,083
14:10 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 1,179
14:15 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 357
14:20 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 1,254
14:25 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 1,975
14:30 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 407
14:35 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 519
14:40 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 768
14:45 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 132
14:50 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 580
14:55 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 1,811
15:00 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 795
15:05 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 196
15:10 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 1,588
15:15 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 869
15:20 ₹527.55 ₹527.55 ₹527.55 ₹527.55 +0.00% 8,670
15:25 ₹527.55 ₹530.05 ₹527.55 ₹530.05 +0.47% 144,898
15:30 ₹530.05 ₹530.05 ₹530.05 ₹530.05 +0.00% 199