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.

15 Sep 2026

exchange daily bar: O ₹2,275.50 · H ₹2,323.00 · L ₹2,251.00 · C ₹2,251.00
Open ₹2,279.10 High ₹2,323.00 Low ₹2,251.00 Close ₹2,251.00 ▼ -1.23% in the session
2,3232,2872,25109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 2,279 · H 2,317 · L 2,270 · C 2,31709:20 · O 2,316 · H 2,320 · L 2,308 · C 2,31209:25 · O 2,312 · H 2,322 · L 2,310 · C 2,31509:30 · O 2,316 · H 2,321 · L 2,310 · C 2,31709:35 · O 2,317 · H 2,320 · L 2,311 · C 2,31409:40 · O 2,313 · H 2,319 · L 2,311 · C 2,31609:45 · O 2,316 · H 2,317 · L 2,304 · C 2,30409:50 · O 2,306 · H 2,306 · L 2,292 · C 2,29309:55 · O 2,293 · H 2,293 · L 2,279 · C 2,28610:00 · O 2,286 · H 2,291 · L 2,283 · C 2,28810:05 · O 2,288 · H 2,296 · L 2,287 · C 2,29510:10 · O 2,294 · H 2,298 · L 2,293 · C 2,29710:15 · O 2,297 · H 2,309 · L 2,297 · C 2,30910:20 · O 2,309 · H 2,311 · L 2,299 · C 2,30110:25 · O 2,301 · H 2,305 · L 2,297 · C 2,29810:30 · O 2,298 · H 2,303 · L 2,297 · C 2,30010:35 · O 2,300 · H 2,303 · L 2,298 · C 2,30010:40 · O 2,300 · H 2,302 · L 2,298 · C 2,30110:45 · O 2,301 · H 2,303 · L 2,300 · C 2,30210:50 · O 2,302 · H 2,310 · L 2,302 · C 2,30610:55 · O 2,306 · H 2,318 · L 2,306 · C 2,31611:00 · O 2,316 · H 2,321 · L 2,316 · C 2,32111:05 · O 2,322 · H 2,323 · L 2,312 · C 2,31611:10 · O 2,317 · H 2,319 · L 2,313 · C 2,31511:15 · O 2,315 · H 2,316 · L 2,311 · C 2,31311:20 · O 2,313 · H 2,318 · L 2,312 · C 2,31611:25 · O 2,316 · H 2,317 · L 2,313 · C 2,31411:30 · O 2,314 · H 2,319 · L 2,314 · C 2,31511:35 · O 2,315 · H 2,321 · L 2,314 · C 2,32011:40 · O 2,320 · H 2,320 · L 2,314 · C 2,31911:45 · O 2,319 · H 2,319 · L 2,314 · C 2,31611:50 · O 2,316 · H 2,316 · L 2,312 · C 2,31211:55 · O 2,313 · H 2,313 · L 2,310 · C 2,31212:00 · O 2,312 · H 2,313 · L 2,308 · C 2,31112:05 · O 2,311 · H 2,312 · L 2,306 · C 2,30612:10 · O 2,307 · H 2,310 · L 2,306 · C 2,31012:15 · O 2,310 · H 2,312 · L 2,309 · C 2,31012:20 · O 2,310 · H 2,311 · L 2,309 · C 2,31012:25 · O 2,310 · H 2,310 · L 2,308 · C 2,30912:30 · O 2,308 · H 2,309 · L 2,305 · C 2,30512:35 · O 2,306 · H 2,306 · L 2,302 · C 2,30312:40 · O 2,303 · H 2,305 · L 2,302 · C 2,30412:45 · O 2,304 · H 2,304 · L 2,303 · C 2,30412:50 · O 2,304 · H 2,304 · L 2,300 · C 2,30112:55 · O 2,301 · H 2,301 · L 2,296 · C 2,29613:00 · O 2,296 · H 2,298 · L 2,295 · C 2,29713:05 · O 2,297 · H 2,298 · L 2,294 · C 2,29613:10 · O 2,295 · H 2,296 · L 2,288 · C 2,29013:15 · O 2,290 · H 2,290 · L 2,282 · C 2,28713:20 · O 2,286 · H 2,287 · L 2,270 · C 2,28213:25 · O 2,281 · H 2,283 · L 2,277 · C 2,28013:30 · O 2,280 · H 2,280 · L 2,277 · C 2,27913:35 · O 2,279 · H 2,281 · L 2,278 · C 2,27913:40 · O 2,279 · H 2,281 · L 2,274 · C 2,27413:45 · O 2,274 · H 2,276 · L 2,274 · C 2,27513:50 · O 2,275 · H 2,277 · L 2,274 · C 2,27413:55 · O 2,274 · H 2,277 · L 2,274 · C 2,27514:00 · O 2,275 · H 2,275 · L 2,271 · C 2,27314:05 · O 2,273 · H 2,280 · L 2,272 · C 2,27614:10 · O 2,276 · H 2,276 · L 2,272 · C 2,27214:15 · O 2,272 · H 2,272 · L 2,268 · C 2,27014:20 · O 2,270 · H 2,274 · L 2,268 · C 2,26814:25 · O 2,268 · H 2,273 · L 2,267 · C 2,26914:30 · O 2,270 · H 2,271 · L 2,268 · C 2,27114:35 · O 2,270 · H 2,273 · L 2,269 · C 2,27214:40 · O 2,272 · H 2,273 · L 2,270 · C 2,27114:45 · O 2,272 · H 2,272 · L 2,265 · C 2,26814:50 · O 2,268 · H 2,272 · L 2,267 · C 2,26814:55 · O 2,268 · H 2,270 · L 2,266 · C 2,26715:00 · O 2,267 · H 2,268 · L 2,264 · C 2,26615:05 · O 2,266 · H 2,267 · L 2,262 · C 2,26415:10 · O 2,265 · H 2,268 · L 2,260 · C 2,26215:15 · O 2,262 · H 2,262 · L 2,262 · C 2,26215:29 · O 2,251 · H 2,251 · L 2,251 · C 2,25115:50 · O 2,251 · H 2,251 · L 2,251 · C 2,25115:55 · O 2,251 · H 2,251 · L 2,251 · C 2,251
2,3232,2872,25109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,279 · H 2,322 · L 2,270 · C 2,31509:30 · O 2,316 · H 2,321 · L 2,310 · C 2,31609:45 · O 2,316 · H 2,317 · L 2,279 · C 2,28610:00 · O 2,286 · H 2,298 · L 2,283 · C 2,29710:15 · O 2,297 · H 2,311 · L 2,297 · C 2,29810:30 · O 2,298 · H 2,303 · L 2,297 · C 2,30110:45 · O 2,301 · H 2,318 · L 2,300 · C 2,31611:00 · O 2,316 · H 2,323 · L 2,312 · C 2,31511:15 · O 2,315 · H 2,318 · L 2,311 · C 2,31411:30 · O 2,314 · H 2,321 · L 2,314 · C 2,31911:45 · O 2,319 · H 2,319 · L 2,310 · C 2,31212:00 · O 2,312 · H 2,313 · L 2,306 · C 2,31012:15 · O 2,310 · H 2,312 · L 2,308 · C 2,30912:30 · O 2,308 · H 2,309 · L 2,302 · C 2,30412:45 · O 2,304 · H 2,304 · L 2,296 · C 2,29613:00 · O 2,296 · H 2,298 · L 2,288 · C 2,29013:15 · O 2,290 · H 2,290 · L 2,270 · C 2,28013:30 · O 2,280 · H 2,281 · L 2,274 · C 2,27413:45 · O 2,274 · H 2,277 · L 2,274 · C 2,27514:00 · O 2,275 · H 2,280 · L 2,271 · C 2,27214:15 · O 2,272 · H 2,274 · L 2,267 · C 2,26914:30 · O 2,270 · H 2,273 · L 2,268 · C 2,27114:45 · O 2,272 · H 2,272 · L 2,265 · C 2,26715:00 · O 2,267 · H 2,268 · L 2,260 · C 2,26215:15 · O 2,262 · H 2,262 · L 2,251 · C 2,25115:45 · O 2,251 · H 2,251 · L 2,251 · C 2,251

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 ₹2,279.10 ₹2,317.00 ₹2,270.00 ₹2,317.00 — 612,235
09:20 ₹2,316.00 ₹2,320.20 ₹2,308.00 ₹2,312.00 -0.22% 181,028
09:25 ₹2,311.60 ₹2,322.40 ₹2,310.10 ₹2,314.70 +0.12% 204,628
09:30 ₹2,315.50 ₹2,321.40 ₹2,310.40 ₹2,316.50 +0.08% 130,405
09:35 ₹2,317.00 ₹2,320.00 ₹2,311.00 ₹2,313.80 -0.12% 103,548
09:40 ₹2,313.40 ₹2,318.70 ₹2,311.30 ₹2,316.30 +0.11% 71,043
09:45 ₹2,316.00 ₹2,316.70 ₹2,304.40 ₹2,304.40 -0.51% 87,176
09:50 ₹2,305.50 ₹2,305.50 ₹2,291.70 ₹2,292.70 -0.51% 108,619
09:55 ₹2,292.90 ₹2,292.90 ₹2,279.40 ₹2,286.00 -0.29% 136,602
10:00 ₹2,286.40 ₹2,291.20 ₹2,283.10 ₹2,288.20 +0.10% 183,050
10:05 ₹2,288.20 ₹2,295.90 ₹2,287.40 ₹2,294.90 +0.29% 184,378
10:10 ₹2,294.10 ₹2,297.90 ₹2,293.00 ₹2,296.70 +0.08% 185,998
10:15 ₹2,296.80 ₹2,309.00 ₹2,296.80 ₹2,308.80 +0.53% 189,500
10:20 ₹2,309.30 ₹2,311.00 ₹2,299.00 ₹2,300.80 -0.35% 72,529
10:25 ₹2,300.80 ₹2,305.00 ₹2,296.80 ₹2,298.40 -0.10% 46,275
10:30 ₹2,298.20 ₹2,302.90 ₹2,297.00 ₹2,300.00 +0.07% 39,335
10:35 ₹2,300.20 ₹2,303.00 ₹2,298.40 ₹2,299.50 -0.02% 40,406
10:40 ₹2,299.50 ₹2,301.80 ₹2,298.00 ₹2,301.20 +0.07% 35,695
10:45 ₹2,301.30 ₹2,302.70 ₹2,300.00 ₹2,301.80 +0.03% 28,059
10:50 ₹2,301.70 ₹2,309.50 ₹2,301.70 ₹2,305.60 +0.17% 56,506
10:55 ₹2,305.60 ₹2,318.10 ₹2,305.60 ₹2,316.00 +0.45% 135,493
11:00 ₹2,316.00 ₹2,321.00 ₹2,315.80 ₹2,320.70 +0.20% 120,311
11:05 ₹2,322.40 ₹2,323.00 ₹2,312.00 ₹2,316.40 -0.19% 116,241
11:10 ₹2,317.00 ₹2,319.00 ₹2,312.60 ₹2,315.00 -0.06% 45,744
11:15 ₹2,315.00 ₹2,315.70 ₹2,310.70 ₹2,312.90 -0.09% 41,962
11:20 ₹2,312.80 ₹2,318.40 ₹2,311.60 ₹2,315.50 +0.11% 62,498
11:25 ₹2,315.80 ₹2,317.00 ₹2,313.00 ₹2,313.80 -0.07% 30,029
11:30 ₹2,314.00 ₹2,318.70 ₹2,314.00 ₹2,315.40 +0.07% 88,753
11:35 ₹2,315.40 ₹2,321.00 ₹2,314.10 ₹2,319.60 +0.18% 75,210
11:40 ₹2,319.60 ₹2,320.20 ₹2,314.00 ₹2,318.60 -0.04% 99,081
11:45 ₹2,318.80 ₹2,319.00 ₹2,314.10 ₹2,316.00 -0.11% 48,016
11:50 ₹2,315.50 ₹2,316.40 ₹2,312.00 ₹2,312.20 -0.16% 47,435
11:55 ₹2,312.90 ₹2,312.90 ₹2,310.00 ₹2,311.50 -0.03% 39,349
12:00 ₹2,311.90 ₹2,312.70 ₹2,307.50 ₹2,311.20 -0.01% 51,126
12:05 ₹2,311.20 ₹2,312.40 ₹2,306.30 ₹2,306.30 -0.21% 49,926
12:10 ₹2,306.80 ₹2,310.40 ₹2,306.00 ₹2,309.60 +0.14% 42,630
12:15 ₹2,310.00 ₹2,312.10 ₹2,309.00 ₹2,309.90 +0.01% 32,913
12:20 ₹2,310.00 ₹2,311.00 ₹2,309.00 ₹2,310.00 +0.00% 26,400
12:25 ₹2,309.80 ₹2,310.00 ₹2,308.00 ₹2,308.60 -0.06% 31,269
12:30 ₹2,308.30 ₹2,308.70 ₹2,305.00 ₹2,305.10 -0.15% 40,500
12:35 ₹2,305.60 ₹2,305.60 ₹2,302.40 ₹2,303.00 -0.09% 47,749
12:40 ₹2,303.10 ₹2,304.90 ₹2,302.10 ₹2,303.90 +0.04% 59,695
12:45 ₹2,304.00 ₹2,304.40 ₹2,302.50 ₹2,303.90 +0.00% 49,565
12:50 ₹2,303.60 ₹2,304.40 ₹2,300.00 ₹2,300.60 -0.14% 35,403
12:55 ₹2,300.50 ₹2,301.10 ₹2,296.00 ₹2,296.10 -0.20% 43,910
13:00 ₹2,296.20 ₹2,297.70 ₹2,294.80 ₹2,297.40 +0.06% 44,825
13:05 ₹2,296.90 ₹2,297.90 ₹2,294.20 ₹2,295.60 -0.08% 38,928
13:10 ₹2,295.30 ₹2,296.30 ₹2,288.00 ₹2,289.90 -0.25% 67,545
13:15 ₹2,289.60 ₹2,290.40 ₹2,281.80 ₹2,286.70 -0.14% 78,364
13:20 ₹2,286.30 ₹2,286.70 ₹2,270.10 ₹2,281.70 -0.22% 152,331
13:25 ₹2,281.30 ₹2,283.00 ₹2,277.30 ₹2,280.40 -0.06% 43,861
13:30 ₹2,280.00 ₹2,280.00 ₹2,277.00 ₹2,278.70 -0.07% 38,112
13:35 ₹2,278.70 ₹2,281.00 ₹2,278.10 ₹2,279.00 +0.01% 40,293
13:40 ₹2,278.50 ₹2,280.70 ₹2,273.70 ₹2,273.70 -0.23% 49,754
13:45 ₹2,274.40 ₹2,275.90 ₹2,273.50 ₹2,275.10 +0.06% 33,082
13:50 ₹2,274.80 ₹2,277.00 ₹2,273.50 ₹2,274.40 -0.03% 33,261
13:55 ₹2,274.40 ₹2,276.50 ₹2,273.70 ₹2,274.70 +0.01% 22,189
14:00 ₹2,274.60 ₹2,275.00 ₹2,271.20 ₹2,272.60 -0.09% 25,496
14:05 ₹2,272.90 ₹2,279.80 ₹2,272.20 ₹2,275.50 +0.13% 44,578
14:10 ₹2,275.60 ₹2,276.40 ₹2,271.60 ₹2,271.70 -0.17% 30,870
14:15 ₹2,271.70 ₹2,272.10 ₹2,267.60 ₹2,269.50 -0.10% 50,680
14:20 ₹2,269.90 ₹2,274.40 ₹2,268.00 ₹2,268.30 -0.05% 37,775
14:25 ₹2,268.30 ₹2,272.80 ₹2,267.00 ₹2,269.30 +0.04% 72,468
14:30 ₹2,269.50 ₹2,271.40 ₹2,268.00 ₹2,270.70 +0.06% 29,943
14:35 ₹2,270.40 ₹2,273.20 ₹2,269.20 ₹2,272.00 +0.06% 28,919
14:40 ₹2,272.10 ₹2,272.90 ₹2,270.00 ₹2,271.20 -0.04% 27,002
14:45 ₹2,271.60 ₹2,271.60 ₹2,265.00 ₹2,267.90 -0.15% 44,092
14:50 ₹2,267.70 ₹2,272.00 ₹2,267.20 ₹2,267.90 +0.00% 36,837
14:55 ₹2,268.00 ₹2,270.20 ₹2,266.00 ₹2,266.60 -0.06% 33,540
15:00 ₹2,266.50 ₹2,267.70 ₹2,264.30 ₹2,265.70 -0.04% 43,908
15:05 ₹2,265.90 ₹2,266.80 ₹2,261.90 ₹2,264.40 -0.06% 72,240
15:10 ₹2,264.60 ₹2,267.80 ₹2,260.10 ₹2,262.20 -0.10% 2,153,435
15:15 ₹2,262.20 ₹2,262.20 ₹2,262.20 ₹2,262.20 +0.00% 3
15:29 ₹2,251.00 ₹2,251.00 ₹2,251.00 ₹2,251.00 -0.50% 5,202,982
15:50 ₹2,251.00 ₹2,251.00 ₹2,251.00 ₹2,251.00 +0.00% 2,401
15:55 ₹2,251.00 ₹2,251.00 ₹2,251.00 ₹2,251.00 +0.00% 56