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.

15 Sep 2026

exchange daily bar: O ₹552.60 · H ₹552.60 · L ₹511.40 · C ₹524.45
Open ₹552.60 High ₹552.60 Low ₹511.40 Close ₹527.00 ▼ -4.63% in the session
552.6532.0511.409:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 552.6 · H 552.6 · L 552.6 · C 552.609:20 · O 552.6 · H 552.6 · L 542.6 · C 542.609:25 · O 549.2 · H 552.6 · L 546.2 · C 550.809:30 · O 551.0 · H 551.0 · L 532.5 · C 533.709:35 · O 533.2 · H 538.1 · L 527.0 · C 528.609:40 · O 528.6 · H 533.3 · L 513.0 · C 524.509:45 · O 524.9 · H 525.5 · L 513.1 · C 522.009:50 · O 522.0 · H 522.8 · L 516.9 · C 520.309:55 · O 520.0 · H 520.5 · L 511.4 · C 514.310:00 · O 514.3 · H 516.0 · L 512.0 · C 512.410:05 · O 512.9 · H 521.9 · L 512.9 · C 521.710:10 · O 521.6 · H 522.8 · L 517.1 · C 520.010:15 · O 520.1 · H 522.0 · L 518.4 · C 519.110:20 · O 520.0 · H 523.5 · L 518.5 · C 523.510:25 · O 523.0 · H 523.3 · L 520.5 · C 522.110:30 · O 522.2 · H 523.9 · L 520.0 · C 521.510:35 · O 521.5 · H 521.8 · L 520.2 · C 521.010:40 · O 521.0 · H 522.8 · L 520.3 · C 522.210:45 · O 522.1 · H 522.8 · L 521.5 · C 521.910:50 · O 522.4 · H 522.4 · L 520.8 · C 521.010:55 · O 520.7 · H 520.7 · L 517.1 · C 517.611:00 · O 517.6 · H 517.9 · L 515.7 · C 517.911:05 · O 518.6 · H 519.0 · L 517.4 · C 518.111:10 · O 518.2 · H 518.9 · L 517.7 · C 518.911:15 · O 518.3 · H 520.0 · L 518.3 · C 519.811:20 · O 519.5 · H 520.6 · L 518.5 · C 518.511:25 · O 518.5 · H 520.0 · L 518.4 · C 519.411:30 · O 519.5 · H 524.0 · L 519.2 · C 524.011:35 · O 523.7 · H 531.7 · L 523.7 · C 527.011:40 · O 527.0 · H 541.6 · L 527.0 · C 540.011:45 · O 539.8 · H 540.6 · L 534.0 · C 534.011:50 · O 534.0 · H 539.7 · L 533.0 · C 538.411:55 · O 538.1 · H 543.4 · L 538.1 · C 542.212:00 · O 542.3 · H 544.3 · L 539.0 · C 539.912:05 · O 539.9 · H 540.0 · L 528.1 · C 528.312:10 · O 528.6 · H 536.5 · L 527.0 · C 536.012:15 · O 536.0 · H 542.0 · L 536.0 · C 540.412:20 · O 540.4 · H 540.9 · L 532.0 · C 536.812:25 · O 536.3 · H 537.5 · L 535.0 · C 536.012:30 · O 536.0 · H 537.0 · L 535.2 · C 536.412:35 · O 536.4 · H 537.5 · L 535.5 · C 537.412:40 · O 537.5 · H 537.7 · L 536.3 · C 536.312:45 · O 536.4 · H 539.4 · L 536.3 · C 539.112:50 · O 538.6 · H 539.2 · L 537.7 · C 538.612:55 · O 538.6 · H 539.0 · L 535.4 · C 535.513:00 · O 535.1 · H 535.9 · L 535.0 · C 535.813:05 · O 536.0 · H 538.4 · L 535.8 · C 536.913:10 · O 536.8 · H 538.5 · L 535.2 · C 538.413:15 · O 538.0 · H 538.0 · L 535.0 · C 535.713:20 · O 535.7 · H 538.7 · L 535.5 · C 537.013:25 · O 536.4 · H 537.0 · L 535.5 · C 536.213:30 · O 535.7 · H 536.0 · L 535.0 · C 535.013:35 · O 535.4 · H 537.4 · L 535.0 · C 535.913:40 · O 535.8 · H 538.0 · L 532.6 · C 535.013:45 · O 535.0 · H 535.0 · L 531.5 · C 532.513:50 · O 532.5 · H 532.9 · L 530.0 · C 531.813:55 · O 531.7 · H 531.9 · L 530.0 · C 530.314:00 · O 530.2 · H 532.2 · L 530.1 · C 531.714:05 · O 531.9 · H 533.0 · L 530.0 · C 530.314:10 · O 530.0 · H 532.0 · L 530.0 · C 531.014:15 · O 530.7 · H 531.0 · L 530.0 · C 530.014:20 · O 530.1 · H 530.1 · L 525.0 · C 525.114:25 · O 525.0 · H 525.7 · L 520.3 · C 521.814:30 · O 521.7 · H 521.8 · L 518.0 · C 520.614:35 · O 520.0 · H 526.8 · L 520.0 · C 526.014:40 · O 526.1 · H 526.5 · L 521.3 · C 523.514:45 · O 524.0 · H 526.5 · L 518.8 · C 518.814:50 · O 518.0 · H 519.0 · L 515.1 · C 515.914:55 · O 515.5 · H 517.8 · L 514.2 · C 516.015:00 · O 516.1 · H 525.6 · L 516.1 · C 525.315:05 · O 524.2 · H 528.0 · L 524.0 · C 525.715:10 · O 525.4 · H 527.5 · L 518.3 · C 527.515:15 · O 527.5 · H 527.5 · L 525.1 · C 525.115:20 · O 525.4 · H 526.9 · L 525.1 · C 526.315:25 · O 526.3 · H 530.0 · L 526.1 · C 527.0
552.6532.0511.409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 552.6 · H 552.6 · L 542.6 · C 550.809:30 · O 551.0 · H 551.0 · L 513.0 · C 524.509:45 · O 524.9 · H 525.5 · L 511.4 · C 514.310:00 · O 514.3 · H 522.8 · L 512.0 · C 520.010:15 · O 520.1 · H 523.5 · L 518.4 · C 522.110:30 · O 522.2 · H 523.9 · L 520.0 · C 522.210:45 · O 522.1 · H 522.8 · L 517.1 · C 517.611:00 · O 517.6 · H 519.0 · L 515.7 · C 518.911:15 · O 518.3 · H 520.6 · L 518.3 · C 519.411:30 · O 519.5 · H 541.6 · L 519.2 · C 540.011:45 · O 539.8 · H 543.4 · L 533.0 · C 542.212:00 · O 542.3 · H 544.3 · L 527.0 · C 536.012:15 · O 536.0 · H 542.0 · L 532.0 · C 536.012:30 · O 536.0 · H 537.7 · L 535.2 · C 536.312:45 · O 536.4 · H 539.4 · L 535.4 · C 535.513:00 · O 535.1 · H 538.5 · L 535.0 · C 538.413:15 · O 538.0 · H 538.7 · L 535.0 · C 536.213:30 · O 535.7 · H 538.0 · L 532.6 · C 535.013:45 · O 535.0 · H 535.0 · L 530.0 · C 530.314:00 · O 530.2 · H 533.0 · L 530.0 · C 531.014:15 · O 530.7 · H 531.0 · L 520.3 · C 521.814:30 · O 521.7 · H 526.8 · L 518.0 · C 523.514:45 · O 524.0 · H 526.5 · L 514.2 · C 516.015:00 · O 516.1 · H 528.0 · L 516.1 · C 527.515:15 · O 527.5 · H 530.0 · L 525.1 · C 527.0

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 ₹552.60 ₹552.60 ₹552.60 ₹552.60 — 99,666
09:20 ₹552.60 ₹552.60 ₹542.60 ₹542.60 -1.81% 283,768
09:25 ₹549.15 ₹552.60 ₹546.15 ₹550.75 +1.50% 173,533
09:30 ₹551.00 ₹551.00 ₹532.50 ₹533.65 -3.10% 66,237
09:35 ₹533.20 ₹538.10 ₹527.00 ₹528.60 -0.95% 98,317
09:40 ₹528.60 ₹533.25 ₹513.00 ₹524.45 -0.79% 95,136
09:45 ₹524.90 ₹525.45 ₹513.05 ₹522.00 -0.47% 52,657
09:50 ₹522.00 ₹522.80 ₹516.90 ₹520.25 -0.34% 23,410
09:55 ₹520.00 ₹520.50 ₹511.40 ₹514.25 -1.15% 27,545
10:00 ₹514.25 ₹516.00 ₹511.95 ₹512.40 -0.36% 15,736
10:05 ₹512.90 ₹521.90 ₹512.90 ₹521.70 +1.81% 23,775
10:10 ₹521.60 ₹522.80 ₹517.10 ₹520.00 -0.33% 25,308
10:15 ₹520.05 ₹521.95 ₹518.40 ₹519.05 -0.18% 15,891
10:20 ₹520.00 ₹523.50 ₹518.45 ₹523.50 +0.86% 7,517
10:25 ₹523.00 ₹523.25 ₹520.50 ₹522.05 -0.28% 9,930
10:30 ₹522.20 ₹523.85 ₹520.00 ₹521.50 -0.11% 17,099
10:35 ₹521.50 ₹521.75 ₹520.20 ₹521.00 -0.10% 6,062
10:40 ₹521.00 ₹522.80 ₹520.25 ₹522.20 +0.23% 8,037
10:45 ₹522.05 ₹522.80 ₹521.50 ₹521.85 -0.07% 9,271
10:50 ₹522.35 ₹522.40 ₹520.75 ₹521.00 -0.16% 6,908
10:55 ₹520.70 ₹520.70 ₹517.05 ₹517.60 -0.65% 10,085
11:00 ₹517.60 ₹517.90 ₹515.70 ₹517.90 +0.06% 5,527
11:05 ₹518.55 ₹518.95 ₹517.40 ₹518.10 +0.04% 3,145
11:10 ₹518.20 ₹518.90 ₹517.70 ₹518.90 +0.15% 1,889
11:15 ₹518.30 ₹520.00 ₹518.25 ₹519.80 +0.17% 4,590
11:20 ₹519.50 ₹520.60 ₹518.45 ₹518.45 -0.26% 5,545
11:25 ₹518.45 ₹520.00 ₹518.40 ₹519.40 +0.18% 4,244
11:30 ₹519.50 ₹524.00 ₹519.20 ₹524.00 +0.89% 9,134
11:35 ₹523.70 ₹531.70 ₹523.70 ₹527.00 +0.57% 48,486
11:40 ₹527.00 ₹541.55 ₹527.00 ₹540.00 +2.47% 69,275
11:45 ₹539.80 ₹540.55 ₹534.00 ₹534.00 -1.11% 28,600
11:50 ₹534.00 ₹539.70 ₹533.00 ₹538.35 +0.81% 19,227
11:55 ₹538.05 ₹543.35 ₹538.05 ₹542.20 +0.72% 59,685
12:00 ₹542.30 ₹544.25 ₹539.00 ₹539.90 -0.42% 44,622
12:05 ₹539.90 ₹540.00 ₹528.10 ₹528.30 -2.15% 25,800
12:10 ₹528.55 ₹536.50 ₹527.00 ₹536.00 +1.46% 33,894
12:15 ₹536.00 ₹542.00 ₹536.00 ₹540.35 +0.81% 45,235
12:20 ₹540.35 ₹540.85 ₹532.00 ₹536.80 -0.66% 36,013
12:25 ₹536.25 ₹537.50 ₹535.00 ₹536.00 -0.15% 10,627
12:30 ₹536.00 ₹537.00 ₹535.20 ₹536.40 +0.07% 5,147
12:35 ₹536.40 ₹537.45 ₹535.50 ₹537.35 +0.18% 6,864
12:40 ₹537.45 ₹537.70 ₹536.25 ₹536.25 -0.20% 8,190
12:45 ₹536.40 ₹539.40 ₹536.25 ₹539.10 +0.53% 13,473
12:50 ₹538.55 ₹539.15 ₹537.65 ₹538.55 -0.10% 3,450
12:55 ₹538.60 ₹539.00 ₹535.40 ₹535.50 -0.57% 5,240
13:00 ₹535.10 ₹535.90 ₹535.00 ₹535.80 +0.06% 4,120
13:05 ₹536.00 ₹538.40 ₹535.80 ₹536.85 +0.20% 4,863
13:10 ₹536.75 ₹538.45 ₹535.20 ₹538.40 +0.29% 10,512
13:15 ₹538.00 ₹538.00 ₹535.00 ₹535.65 -0.51% 9,907
13:20 ₹535.65 ₹538.65 ₹535.50 ₹537.00 +0.25% 26,450
13:25 ₹536.40 ₹536.95 ₹535.50 ₹536.20 -0.15% 7,242
13:30 ₹535.70 ₹536.00 ₹535.00 ₹535.00 -0.22% 8,906
13:35 ₹535.35 ₹537.35 ₹535.00 ₹535.90 +0.17% 5,995
13:40 ₹535.80 ₹538.00 ₹532.60 ₹535.00 -0.17% 12,579
13:45 ₹535.00 ₹535.00 ₹531.50 ₹532.50 -0.47% 10,118
13:50 ₹532.50 ₹532.90 ₹530.00 ₹531.75 -0.14% 12,487
13:55 ₹531.70 ₹531.85 ₹530.00 ₹530.25 -0.28% 11,189
14:00 ₹530.15 ₹532.15 ₹530.05 ₹531.65 +0.26% 7,515
14:05 ₹531.85 ₹533.00 ₹530.00 ₹530.30 -0.25% 16,582
14:10 ₹530.00 ₹532.00 ₹530.00 ₹530.95 +0.12% 14,201
14:15 ₹530.65 ₹530.95 ₹530.00 ₹530.00 -0.18% 8,779
14:20 ₹530.05 ₹530.10 ₹525.00 ₹525.10 -0.92% 18,745
14:25 ₹525.00 ₹525.65 ₹520.25 ₹521.75 -0.64% 17,595
14:30 ₹521.70 ₹521.75 ₹518.00 ₹520.60 -0.22% 13,494
14:35 ₹519.95 ₹526.80 ₹519.95 ₹526.00 +1.04% 11,059
14:40 ₹526.05 ₹526.50 ₹521.30 ₹523.45 -0.48% 7,013
14:45 ₹524.00 ₹526.50 ₹518.75 ₹518.75 -0.90% 11,544
14:50 ₹518.00 ₹519.00 ₹515.10 ₹515.90 -0.55% 30,914
14:55 ₹515.50 ₹517.75 ₹514.15 ₹516.00 +0.02% 13,808
15:00 ₹516.05 ₹525.55 ₹516.05 ₹525.30 +1.80% 22,480
15:05 ₹524.20 ₹528.00 ₹524.00 ₹525.65 +0.07% 25,202
15:10 ₹525.40 ₹527.50 ₹518.30 ₹527.50 +0.35% 19,850
15:15 ₹527.50 ₹527.50 ₹525.05 ₹525.05 -0.46% 9,175
15:20 ₹525.35 ₹526.85 ₹525.05 ₹526.25 +0.23% 11,956
15:25 ₹526.25 ₹530.00 ₹526.05 ₹527.00 +0.14% 23,893