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.
17 Sep 2026
exchange daily bar: O ₹558.00 · H ₹574.85 · L ₹555.10 · C ₹574.8580 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
80 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹558.45 | ₹574.85 | ₹555.10 | ₹574.85 | — | 194,055 |
| 09:20 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 35,852 |
| 09:25 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 9,463 |
| 09:30 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 3,336 |
| 09:35 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,725 |
| 09:40 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 2,330 |
| 09:45 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,361 |
| 09:50 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 2,483 |
| 09:55 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 573 |
| 10:00 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,145 |
| 10:05 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 476 |
| 10:10 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 659 |
| 10:15 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,560 |
| 10:20 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 2,647 |
| 10:25 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,379 |
| 10:30 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 610 |
| 10:35 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 591 |
| 10:40 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 154 |
| 10:45 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 354 |
| 10:51 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 100 |
| 10:55 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 387 |
| 11:00 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 758 |
| 11:05 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 638 |
| 11:10 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 411 |
| 11:15 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,330 |
| 11:21 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 392 |
| 11:25 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 842 |
| 11:31 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 64 |
| 11:36 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 184 |
| 11:40 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 353 |
| 11:45 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 112 |
| 11:51 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 68 |
| 11:55 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 186 |
| 12:01 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 121 |
| 12:05 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 328 |
| 12:11 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 698 |
| 12:15 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 233 |
| 12:20 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 335 |
| 12:21 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 335 |
| 12:25 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 206 |
| 12:30 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 535 |
| 12:37 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 52 |
| 12:40 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 499 |
| 12:45 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 473 |
| 12:50 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 54 |
| 12:57 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 39 |
| 13:00 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 263 |
| 13:06 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 105 |
| 13:10 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 153 |
| 13:12 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 152 |
| 13:15 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 66 |
| 13:21 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 50 |
| 13:25 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 2,867 |
| 13:30 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 345 |
| 13:35 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 495 |
| 13:40 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 749 |
| 13:45 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 518 |
| 13:50 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 16 |
| 13:55 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 78 |
| 14:03 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 128 |
| 14:05 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,145 |
| 14:06 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,145 |
| 14:10 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 162 |
| 14:17 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 85 |
| 14:20 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 26 |
| 14:26 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 289 |
| 14:30 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 611 |
| 14:36 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 110 |
| 14:40 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 202 |
| 14:45 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 101 |
| 14:50 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,592 |
| 14:55 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 2,438 |
| 15:00 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 171 |
| 15:09 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 25 |
| 15:11 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 393 |
| 15:15 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 467 |
| 15:20 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 348 |
| 15:25 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 1,296 |
| 15:50 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 51 |
| 15:58 | ₹574.85 | ₹574.85 | ₹574.85 | ₹574.85 | +0.00% | 6 |