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

← TCS

Tata Consultancy Services 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.

8 Sep 2026

exchange daily bar: O ₹2,270.00 · H ₹2,274.50 · L ₹2,244.00 · C ₹2,255.50
Open ₹2,272.00 High ₹2,274.50 Low ₹2,244.00 Close ₹2,262.00 ▼ -0.44% in the session
2,2752,2592,24409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,272 · H 2,272 · L 2,244 · C 2,24909:20 · O 2,249 · H 2,258 · L 2,248 · C 2,25309:25 · O 2,252 · H 2,258 · L 2,251 · C 2,25109:30 · O 2,252 · H 2,255 · L 2,251 · C 2,25509:35 · O 2,255 · H 2,264 · L 2,255 · C 2,26309:40 · O 2,263 · H 2,266 · L 2,260 · C 2,26209:45 · O 2,262 · H 2,268 · L 2,260 · C 2,26709:50 · O 2,267 · H 2,267 · L 2,263 · C 2,26309:55 · O 2,263 · H 2,263 · L 2,256 · C 2,25910:00 · O 2,259 · H 2,261 · L 2,258 · C 2,26010:05 · O 2,260 · H 2,271 · L 2,260 · C 2,27010:10 · O 2,270 · H 2,271 · L 2,267 · C 2,26810:15 · O 2,268 · H 2,274 · L 2,268 · C 2,27110:20 · O 2,271 · H 2,271 · L 2,268 · C 2,26810:25 · O 2,269 · H 2,269 · L 2,266 · C 2,26610:30 · O 2,266 · H 2,266 · L 2,261 · C 2,26210:35 · O 2,262 · H 2,263 · L 2,258 · C 2,25910:40 · O 2,259 · H 2,261 · L 2,258 · C 2,25810:45 · O 2,259 · H 2,261 · L 2,259 · C 2,26110:50 · O 2,262 · H 2,262 · L 2,260 · C 2,26110:55 · O 2,261 · H 2,261 · L 2,258 · C 2,25911:00 · O 2,259 · H 2,260 · L 2,257 · C 2,25911:05 · O 2,259 · H 2,263 · L 2,259 · C 2,26211:10 · O 2,262 · H 2,262 · L 2,258 · C 2,26011:15 · O 2,260 · H 2,260 · L 2,257 · C 2,25811:20 · O 2,258 · H 2,260 · L 2,256 · C 2,25911:25 · O 2,259 · H 2,262 · L 2,258 · C 2,26111:30 · O 2,261 · H 2,262 · L 2,258 · C 2,26211:35 · O 2,263 · H 2,267 · L 2,263 · C 2,26611:40 · O 2,267 · H 2,273 · L 2,267 · C 2,27111:45 · O 2,271 · H 2,272 · L 2,270 · C 2,27011:50 · O 2,270 · H 2,271 · L 2,269 · C 2,27011:55 · O 2,270 · H 2,272 · L 2,269 · C 2,27212:00 · O 2,271 · H 2,271 · L 2,270 · C 2,27012:05 · O 2,270 · H 2,270 · L 2,265 · C 2,26712:10 · O 2,267 · H 2,269 · L 2,265 · C 2,26512:15 · O 2,265 · H 2,269 · L 2,265 · C 2,26912:20 · O 2,269 · H 2,272 · L 2,268 · C 2,27212:25 · O 2,272 · H 2,272 · L 2,270 · C 2,27112:30 · O 2,271 · H 2,272 · L 2,270 · C 2,27112:35 · O 2,271 · H 2,272 · L 2,270 · C 2,27112:40 · O 2,271 · H 2,271 · L 2,269 · C 2,26912:45 · O 2,269 · H 2,271 · L 2,268 · C 2,27012:50 · O 2,271 · H 2,271 · L 2,268 · C 2,26812:55 · O 2,268 · H 2,270 · L 2,268 · C 2,26813:00 · O 2,269 · H 2,269 · L 2,267 · C 2,26813:05 · O 2,268 · H 2,270 · L 2,267 · C 2,27013:10 · O 2,270 · H 2,272 · L 2,270 · C 2,27213:15 · O 2,272 · H 2,275 · L 2,270 · C 2,27513:20 · O 2,274 · H 2,275 · L 2,272 · C 2,27313:25 · O 2,273 · H 2,273 · L 2,271 · C 2,27113:30 · O 2,271 · H 2,272 · L 2,271 · C 2,27113:35 · O 2,271 · H 2,272 · L 2,269 · C 2,26913:40 · O 2,269 · H 2,272 · L 2,268 · C 2,27113:45 · O 2,270 · H 2,272 · L 2,270 · C 2,27013:50 · O 2,270 · H 2,271 · L 2,268 · C 2,26913:55 · O 2,269 · H 2,270 · L 2,268 · C 2,27014:00 · O 2,270 · H 2,270 · L 2,267 · C 2,26914:05 · O 2,269 · H 2,270 · L 2,267 · C 2,26814:10 · O 2,268 · H 2,269 · L 2,267 · C 2,26814:15 · O 2,268 · H 2,269 · L 2,267 · C 2,26714:20 · O 2,267 · H 2,268 · L 2,266 · C 2,26714:25 · O 2,267 · H 2,267 · L 2,265 · C 2,26614:30 · O 2,267 · H 2,267 · L 2,265 · C 2,26614:35 · O 2,266 · H 2,266 · L 2,263 · C 2,26414:40 · O 2,264 · H 2,264 · L 2,263 · C 2,26414:45 · O 2,264 · H 2,264 · L 2,262 · C 2,26314:50 · O 2,264 · H 2,264 · L 2,263 · C 2,26414:55 · O 2,264 · H 2,264 · L 2,262 · C 2,26215:00 · O 2,262 · H 2,263 · L 2,261 · C 2,26115:05 · O 2,261 · H 2,263 · L 2,261 · C 2,26215:10 · O 2,261 · H 2,266 · L 2,260 · C 2,26215:15 · O 2,262 · H 2,262 · L 2,262 · C 2,262
2,2752,2592,24409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,272 · H 2,272 · L 2,244 · C 2,25109:30 · O 2,252 · H 2,266 · L 2,251 · C 2,26209:45 · O 2,262 · H 2,268 · L 2,256 · C 2,25910:00 · O 2,259 · H 2,271 · L 2,258 · C 2,26810:15 · O 2,268 · H 2,274 · L 2,266 · C 2,26610:30 · O 2,266 · H 2,266 · L 2,258 · C 2,25810:45 · O 2,259 · H 2,262 · L 2,258 · C 2,25911:00 · O 2,259 · H 2,263 · L 2,257 · C 2,26011:15 · O 2,260 · H 2,262 · L 2,256 · C 2,26111:30 · O 2,261 · H 2,273 · L 2,258 · C 2,27111:45 · O 2,271 · H 2,272 · L 2,269 · C 2,27212:00 · O 2,271 · H 2,271 · L 2,265 · C 2,26512:15 · O 2,265 · H 2,272 · L 2,265 · C 2,27112:30 · O 2,271 · H 2,272 · L 2,269 · C 2,26912:45 · O 2,269 · H 2,271 · L 2,268 · C 2,26813:00 · O 2,269 · H 2,272 · L 2,267 · C 2,27213:15 · O 2,272 · H 2,275 · L 2,270 · C 2,27113:30 · O 2,271 · H 2,272 · L 2,268 · C 2,27113:45 · O 2,270 · H 2,272 · L 2,268 · C 2,27014:00 · O 2,270 · H 2,270 · L 2,267 · C 2,26814:15 · O 2,268 · H 2,269 · L 2,265 · C 2,26614:30 · O 2,267 · H 2,267 · L 2,263 · C 2,26414:45 · O 2,264 · H 2,264 · L 2,262 · C 2,26215:00 · O 2,262 · H 2,266 · L 2,260 · C 2,26215:15 · O 2,262 · H 2,262 · L 2,262 · C 2,262

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 ₹2,272.00 ₹2,272.00 ₹2,244.00 ₹2,249.40 — 138,335
09:20 ₹2,249.10 ₹2,257.60 ₹2,248.40 ₹2,252.50 +0.14% 43,915
09:25 ₹2,252.00 ₹2,258.30 ₹2,251.10 ₹2,251.10 -0.06% 41,510
09:30 ₹2,251.90 ₹2,254.80 ₹2,251.00 ₹2,254.80 +0.16% 28,653
09:35 ₹2,254.80 ₹2,264.00 ₹2,254.80 ₹2,263.20 +0.37% 44,924
09:40 ₹2,263.10 ₹2,266.40 ₹2,259.60 ₹2,262.00 -0.05% 31,727
09:45 ₹2,262.00 ₹2,268.00 ₹2,260.00 ₹2,266.60 +0.20% 26,924
09:50 ₹2,266.60 ₹2,267.10 ₹2,262.80 ₹2,262.80 -0.17% 26,088
09:55 ₹2,262.70 ₹2,262.80 ₹2,256.30 ₹2,259.20 -0.16% 54,851
10:00 ₹2,259.10 ₹2,260.70 ₹2,257.80 ₹2,260.10 +0.04% 19,363
10:05 ₹2,260.00 ₹2,270.90 ₹2,260.00 ₹2,269.90 +0.43% 29,951
10:10 ₹2,269.90 ₹2,271.00 ₹2,266.50 ₹2,267.70 -0.10% 20,387
10:15 ₹2,267.70 ₹2,273.90 ₹2,267.60 ₹2,270.60 +0.13% 53,082
10:20 ₹2,270.60 ₹2,270.80 ₹2,267.70 ₹2,268.20 -0.11% 16,429
10:25 ₹2,268.50 ₹2,268.50 ₹2,265.90 ₹2,266.30 -0.08% 13,940
10:30 ₹2,266.30 ₹2,266.40 ₹2,261.00 ₹2,262.00 -0.19% 21,318
10:35 ₹2,262.40 ₹2,262.80 ₹2,258.20 ₹2,259.20 -0.12% 20,591
10:40 ₹2,259.20 ₹2,260.60 ₹2,257.70 ₹2,257.90 -0.06% 27,363
10:45 ₹2,259.30 ₹2,261.40 ₹2,258.60 ₹2,261.20 +0.15% 14,318
10:50 ₹2,261.50 ₹2,261.80 ₹2,259.60 ₹2,260.50 -0.03% 12,204
10:55 ₹2,260.50 ₹2,261.30 ₹2,257.60 ₹2,258.50 -0.09% 15,397
11:00 ₹2,258.80 ₹2,259.90 ₹2,257.10 ₹2,259.20 +0.03% 17,404
11:05 ₹2,258.90 ₹2,262.50 ₹2,258.90 ₹2,261.80 +0.12% 12,692
11:10 ₹2,261.80 ₹2,261.80 ₹2,257.50 ₹2,259.60 -0.10% 12,649
11:15 ₹2,259.60 ₹2,259.60 ₹2,257.20 ₹2,258.00 -0.07% 8,026
11:20 ₹2,258.20 ₹2,259.70 ₹2,256.10 ₹2,259.30 +0.06% 26,882
11:25 ₹2,259.30 ₹2,262.00 ₹2,258.40 ₹2,260.70 +0.06% 30,703
11:30 ₹2,260.60 ₹2,262.00 ₹2,257.70 ₹2,262.00 +0.06% 31,002
11:35 ₹2,262.70 ₹2,267.10 ₹2,262.70 ₹2,266.00 +0.18% 22,941
11:40 ₹2,267.40 ₹2,273.30 ₹2,267.40 ₹2,270.90 +0.22% 57,000
11:45 ₹2,271.00 ₹2,272.20 ₹2,270.00 ₹2,270.30 -0.03% 17,455
11:50 ₹2,270.30 ₹2,271.10 ₹2,269.40 ₹2,270.10 -0.01% 37,443
11:55 ₹2,270.00 ₹2,272.40 ₹2,269.30 ₹2,271.70 +0.07% 62,684
12:00 ₹2,271.40 ₹2,271.40 ₹2,269.60 ₹2,269.90 -0.08% 22,981
12:05 ₹2,270.10 ₹2,270.10 ₹2,264.90 ₹2,267.10 -0.12% 19,335
12:10 ₹2,267.20 ₹2,269.00 ₹2,265.10 ₹2,265.30 -0.08% 16,049
12:15 ₹2,265.30 ₹2,269.00 ₹2,264.50 ₹2,268.80 +0.15% 11,214
12:20 ₹2,268.80 ₹2,272.00 ₹2,268.40 ₹2,271.50 +0.12% 10,850
12:25 ₹2,271.70 ₹2,272.00 ₹2,269.70 ₹2,270.90 -0.03% 8,562
12:30 ₹2,271.00 ₹2,271.80 ₹2,269.80 ₹2,270.60 -0.01% 10,640
12:35 ₹2,270.60 ₹2,272.40 ₹2,270.00 ₹2,270.80 +0.01% 10,546
12:40 ₹2,270.80 ₹2,271.00 ₹2,268.80 ₹2,268.80 -0.09% 45,489
12:45 ₹2,269.00 ₹2,270.50 ₹2,267.50 ₹2,270.10 +0.06% 13,600
12:50 ₹2,270.50 ₹2,270.50 ₹2,267.50 ₹2,268.30 -0.08% 12,565
12:55 ₹2,268.30 ₹2,269.60 ₹2,267.80 ₹2,267.90 -0.02% 12,690
13:00 ₹2,269.00 ₹2,269.30 ₹2,266.80 ₹2,268.10 +0.01% 6,967
13:05 ₹2,268.10 ₹2,270.00 ₹2,267.00 ₹2,270.00 +0.08% 15,141
13:10 ₹2,269.80 ₹2,272.00 ₹2,269.70 ₹2,271.50 +0.07% 10,285
13:15 ₹2,272.00 ₹2,274.50 ₹2,270.40 ₹2,274.50 +0.13% 15,181
13:20 ₹2,274.40 ₹2,274.50 ₹2,271.60 ₹2,273.00 -0.07% 11,226
13:25 ₹2,273.00 ₹2,273.00 ₹2,270.50 ₹2,270.50 -0.11% 9,314
13:30 ₹2,271.00 ₹2,272.00 ₹2,270.60 ₹2,270.80 +0.01% 11,463
13:35 ₹2,270.80 ₹2,271.70 ₹2,268.50 ₹2,269.40 -0.06% 18,700
13:40 ₹2,269.30 ₹2,271.50 ₹2,267.90 ₹2,270.80 +0.06% 19,275
13:45 ₹2,270.40 ₹2,272.00 ₹2,270.00 ₹2,270.10 -0.03% 11,279
13:50 ₹2,270.40 ₹2,270.50 ₹2,267.50 ₹2,268.60 -0.07% 12,410
13:55 ₹2,268.70 ₹2,270.30 ₹2,268.30 ₹2,270.00 +0.06% 9,722
14:00 ₹2,270.00 ₹2,270.00 ₹2,267.20 ₹2,269.10 -0.04% 217,676
14:05 ₹2,268.90 ₹2,270.40 ₹2,267.20 ₹2,268.00 -0.05% 21,961
14:10 ₹2,268.00 ₹2,268.60 ₹2,267.20 ₹2,268.20 +0.01% 10,562
14:15 ₹2,268.20 ₹2,269.00 ₹2,267.00 ₹2,267.00 -0.05% 11,885
14:20 ₹2,267.00 ₹2,268.20 ₹2,266.20 ₹2,266.90 -0.00% 13,850
14:25 ₹2,266.70 ₹2,266.70 ₹2,265.00 ₹2,266.30 -0.03% 15,884
14:30 ₹2,266.60 ₹2,266.60 ₹2,265.00 ₹2,265.50 -0.04% 11,355
14:35 ₹2,265.60 ₹2,265.70 ₹2,263.20 ₹2,263.50 -0.09% 19,259
14:40 ₹2,263.50 ₹2,264.40 ₹2,263.40 ₹2,264.10 +0.03% 11,696
14:45 ₹2,263.90 ₹2,264.20 ₹2,262.30 ₹2,263.30 -0.04% 15,653
14:50 ₹2,263.60 ₹2,264.20 ₹2,263.10 ₹2,264.20 +0.04% 20,705
14:55 ₹2,264.20 ₹2,264.20 ₹2,262.10 ₹2,262.40 -0.08% 21,271
15:00 ₹2,262.30 ₹2,263.10 ₹2,260.80 ₹2,261.00 -0.06% 42,935
15:05 ₹2,261.20 ₹2,262.70 ₹2,260.60 ₹2,261.50 +0.02% 75,362
15:10 ₹2,261.30 ₹2,265.80 ₹2,260.00 ₹2,261.90 +0.02% 86,343
15:15 ₹2,262.00 ₹2,262.00 ₹2,262.00 ₹2,262.00 +0.00% 5