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.

10 Sep 2026

exchange daily bar: O ₹511.00 · H ₹542.90 · L ₹501.25 · C ₹501.25
Open ₹515.00 High ₹542.90 Low ₹501.25 Close ₹501.25 ▼ -2.67% in the session
542.9522.1501.309:1510:0011:0014:0015:0015:2509:15 · O 515.0 · H 538.7 · L 513.0 · C 538.309:20 · O 537.9 · H 542.9 · L 528.8 · C 528.809:25 · O 528.8 · H 534.9 · L 526.5 · C 534.509:30 · O 534.8 · H 534.8 · L 528.0 · C 528.509:35 · O 528.5 · H 528.5 · L 517.1 · C 523.009:40 · O 522.9 · H 523.4 · L 505.5 · C 506.709:45 · O 508.0 · H 511.5 · L 505.8 · C 510.509:50 · O 511.0 · H 514.7 · L 510.7 · C 511.909:55 · O 511.0 · H 513.0 · L 508.2 · C 508.710:00 · O 508.7 · H 510.0 · L 506.9 · C 507.110:05 · O 507.2 · H 507.4 · L 504.3 · C 507.010:10 · O 507.0 · H 507.0 · L 505.0 · C 505.010:15 · O 505.0 · H 506.5 · L 504.3 · C 505.410:20 · O 505.5 · H 506.0 · L 504.4 · C 504.410:25 · O 505.0 · H 505.0 · L 501.3 · C 501.310:30 · O 501.3 · H 501.3 · L 501.3 · C 501.310:35 · O 501.3 · H 501.3 · L 501.3 · C 501.310:40 · O 501.3 · H 501.3 · L 501.3 · C 501.310:45 · O 501.3 · H 501.3 · L 501.3 · C 501.310:50 · O 501.3 · H 501.3 · L 501.3 · C 501.310:55 · O 501.3 · H 501.3 · L 501.3 · C 501.311:00 · O 501.3 · H 501.3 · L 501.3 · C 501.311:05 · O 501.3 · H 501.3 · L 501.3 · C 501.311:10 · O 501.3 · H 501.3 · L 501.3 · C 501.311:15 · O 501.3 · H 501.3 · L 501.3 · C 501.311:20 · O 501.3 · H 501.3 · L 501.3 · C 501.311:26 · O 501.3 · H 501.3 · L 501.3 · C 501.311:30 · O 501.3 · H 501.3 · L 501.3 · C 501.311:35 · O 501.3 · H 501.3 · L 501.3 · C 501.311:40 · O 501.3 · H 501.3 · L 501.3 · C 501.311:45 · O 501.3 · H 501.3 · L 501.3 · C 501.311:50 · O 501.3 · H 501.3 · L 501.3 · C 501.311:57 · O 501.3 · H 501.3 · L 501.3 · C 501.312:01 · O 501.3 · H 501.3 · L 501.3 · C 501.312:05 · O 501.3 · H 501.3 · L 501.3 · C 501.312:10 · O 501.3 · H 501.3 · L 501.3 · C 501.312:15 · O 501.3 · H 501.3 · L 501.3 · C 501.312:20 · O 501.3 · H 501.3 · L 501.3 · C 501.312:25 · O 501.3 · H 501.3 · L 501.3 · C 501.312:30 · O 501.3 · H 501.3 · L 501.3 · C 501.312:35 · O 501.3 · H 501.3 · L 501.3 · C 501.312:41 · O 501.3 · H 501.3 · L 501.3 · C 501.312:45 · O 501.3 · H 501.3 · L 501.3 · C 501.312:50 · O 501.3 · H 501.3 · L 501.3 · C 501.312:55 · O 501.3 · H 501.3 · L 501.3 · C 501.313:01 · O 501.3 · H 501.3 · L 501.3 · C 501.313:05 · O 501.3 · H 501.3 · L 501.3 · C 501.313:10 · O 501.3 · H 501.3 · L 501.3 · C 501.313:15 · O 501.3 · H 501.3 · L 501.3 · C 501.313:25 · O 501.3 · H 501.3 · L 501.3 · C 501.313:30 · O 501.3 · H 501.3 · L 501.3 · C 501.313:35 · O 501.3 · H 501.3 · L 501.3 · C 501.313:40 · O 501.3 · H 501.3 · L 501.3 · C 501.313:45 · O 501.3 · H 501.3 · L 501.3 · C 501.313:50 · O 501.3 · H 501.3 · L 501.3 · C 501.313:55 · O 501.3 · H 501.3 · L 501.3 · C 501.314:00 · O 501.3 · H 501.3 · L 501.3 · C 501.314:05 · O 501.3 · H 501.3 · L 501.3 · C 501.314:10 · O 501.3 · H 501.3 · L 501.3 · C 501.314:15 · O 501.3 · H 501.3 · L 501.3 · C 501.314:20 · O 501.3 · H 501.3 · L 501.3 · C 501.314:25 · O 501.3 · H 501.3 · L 501.3 · C 501.314:30 · O 501.3 · H 501.3 · L 501.3 · C 501.314:35 · O 501.3 · H 501.3 · L 501.3 · C 501.314:40 · O 501.3 · H 501.3 · L 501.3 · C 501.314:45 · O 501.3 · H 501.3 · L 501.3 · C 501.314:50 · O 501.3 · H 501.3 · L 501.3 · C 501.314:55 · O 501.3 · H 501.3 · L 501.3 · C 501.315:00 · O 501.3 · H 501.3 · L 501.3 · C 501.315:05 · O 501.3 · H 501.3 · L 501.3 · C 501.315:10 · O 501.3 · H 501.3 · L 501.3 · C 501.315:15 · O 501.3 · H 501.3 · L 501.3 · C 501.315:20 · O 501.3 · H 501.3 · L 501.3 · C 501.315:25 · O 501.3 · H 501.3 · L 501.3 · C 501.3
542.9522.1501.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 515.0 · H 542.9 · L 513.0 · C 534.509:30 · O 534.8 · H 534.8 · L 505.5 · C 506.709:45 · O 508.0 · H 514.7 · L 505.8 · C 508.710:00 · O 508.7 · H 510.0 · L 504.3 · C 505.010:15 · O 505.0 · H 506.5 · L 501.3 · C 501.310:30 · O 501.3 · H 501.3 · L 501.3 · C 501.310:45 · O 501.3 · H 501.3 · L 501.3 · C 501.311:00 · O 501.3 · H 501.3 · L 501.3 · C 501.311:15 · O 501.3 · H 501.3 · L 501.3 · C 501.311:30 · O 501.3 · H 501.3 · L 501.3 · C 501.311:45 · O 501.3 · H 501.3 · L 501.3 · C 501.312:00 · O 501.3 · H 501.3 · L 501.3 · C 501.312:15 · O 501.3 · H 501.3 · L 501.3 · C 501.312:30 · O 501.3 · H 501.3 · L 501.3 · C 501.312:45 · O 501.3 · H 501.3 · L 501.3 · C 501.313:00 · O 501.3 · H 501.3 · L 501.3 · C 501.313:15 · O 501.3 · H 501.3 · L 501.3 · C 501.313:30 · O 501.3 · H 501.3 · L 501.3 · C 501.313:45 · O 501.3 · H 501.3 · L 501.3 · C 501.314:00 · O 501.3 · H 501.3 · L 501.3 · C 501.314:15 · O 501.3 · H 501.3 · L 501.3 · C 501.314:30 · O 501.3 · H 501.3 · L 501.3 · C 501.314:45 · O 501.3 · H 501.3 · L 501.3 · C 501.315:00 · O 501.3 · H 501.3 · L 501.3 · C 501.315:15 · O 501.3 · H 501.3 · L 501.3 · C 501.3

74 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹515.00 ₹538.70 ₹513.00 ₹538.30 — 147,634
09:20 ₹537.85 ₹542.90 ₹528.80 ₹528.80 -1.76% 235,959
09:25 ₹528.75 ₹534.85 ₹526.50 ₹534.50 +1.08% 74,351
09:30 ₹534.80 ₹534.80 ₹528.00 ₹528.45 -1.13% 38,844
09:35 ₹528.45 ₹528.50 ₹517.05 ₹522.95 -1.04% 67,966
09:40 ₹522.85 ₹523.35 ₹505.50 ₹506.70 -3.11% 221,447
09:45 ₹507.95 ₹511.50 ₹505.80 ₹510.50 +0.75% 103,206
09:50 ₹511.00 ₹514.70 ₹510.65 ₹511.85 +0.26% 38,385
09:55 ₹511.00 ₹512.95 ₹508.15 ₹508.65 -0.63% 20,110
10:00 ₹508.70 ₹510.00 ₹506.85 ₹507.10 -0.30% 42,869
10:05 ₹507.15 ₹507.40 ₹504.25 ₹507.00 -0.02% 80,835
10:10 ₹506.95 ₹507.00 ₹505.00 ₹505.00 -0.39% 24,076
10:15 ₹505.00 ₹506.50 ₹504.30 ₹505.40 +0.08% 47,363
10:20 ₹505.45 ₹506.00 ₹504.40 ₹504.40 -0.20% 14,296
10:25 ₹504.95 ₹504.95 ₹501.25 ₹501.25 -0.62% 409,773
10:30 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 6,764
10:35 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 7,905
10:40 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 11,009
10:45 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 11,726
10:50 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 4,047
10:55 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 1,037
11:00 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 665
11:05 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 593
11:10 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 1,920
11:15 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 352
11:20 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 116
11:26 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 281
11:30 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 137
11:35 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 1,805
11:40 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 553
11:45 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 993
11:50 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 329
11:57 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 26
12:01 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 110
12:05 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 63
12:10 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 106
12:15 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 294
12:20 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 289
12:25 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 247
12:30 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 126
12:35 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 163
12:41 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 15
12:45 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 301
12:50 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 187
12:55 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 84
13:01 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 45
13:05 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 46
13:10 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 143
13:15 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 25
13:25 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 542
13:30 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 277
13:35 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 10
13:40 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 67
13:45 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 666
13:50 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 50
13:55 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 322
14:00 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 1,018
14:05 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 39
14:10 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 4,454
14:15 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 36
14:20 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 110
14:25 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 229
14:30 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 10,471
14:35 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 275
14:40 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 29
14:45 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 1,652
14:50 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 9
14:55 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 5,155
15:00 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 1,016
15:05 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 938
15:10 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 420
15:15 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 75
15:20 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 579
15:25 ₹501.25 ₹501.25 ₹501.25 ₹501.25 +0.00% 557