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.

5 Oct 2026

exchange daily bar: O ₹2,114.00 · H ₹2,140.90 · L ₹2,063.60 · C ₹2,114.40
Open ₹2,093.80 High ₹2,140.90 Low ₹2,063.60 Close ₹2,114.40 ▲ +0.98% in the session
2,1412,1022,06409:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 2,094 · H 2,114 · L 2,064 · C 2,07409:20 · O 2,073 · H 2,085 · L 2,068 · C 2,08009:25 · O 2,081 · H 2,098 · L 2,080 · C 2,09709:30 · O 2,097 · H 2,108 · L 2,097 · C 2,10709:35 · O 2,107 · H 2,127 · L 2,104 · C 2,12509:40 · O 2,125 · H 2,138 · L 2,119 · C 2,12609:45 · O 2,126 · H 2,130 · L 2,124 · C 2,12609:50 · O 2,127 · H 2,133 · L 2,125 · C 2,12509:55 · O 2,125 · H 2,128 · L 2,121 · C 2,12610:00 · O 2,126 · H 2,141 · L 2,125 · C 2,13510:05 · O 2,135 · H 2,138 · L 2,128 · C 2,13510:10 · O 2,136 · H 2,136 · L 2,127 · C 2,12710:15 · O 2,127 · H 2,129 · L 2,125 · C 2,12810:20 · O 2,127 · H 2,130 · L 2,122 · C 2,12310:25 · O 2,123 · H 2,129 · L 2,121 · C 2,12710:30 · O 2,126 · H 2,130 · L 2,126 · C 2,12810:35 · O 2,128 · H 2,129 · L 2,124 · C 2,12510:40 · O 2,126 · H 2,126 · L 2,116 · C 2,11910:45 · O 2,119 · H 2,122 · L 2,116 · C 2,11710:50 · O 2,116 · H 2,118 · L 2,110 · C 2,11010:55 · O 2,110 · H 2,110 · L 2,106 · C 2,10711:00 · O 2,107 · H 2,109 · L 2,106 · C 2,10711:05 · O 2,108 · H 2,108 · L 2,104 · C 2,10811:10 · O 2,108 · H 2,113 · L 2,106 · C 2,10811:15 · O 2,108 · H 2,109 · L 2,106 · C 2,10711:20 · O 2,107 · H 2,109 · L 2,105 · C 2,10811:25 · O 2,108 · H 2,108 · L 2,105 · C 2,10811:30 · O 2,108 · H 2,109 · L 2,107 · C 2,10811:35 · O 2,108 · H 2,108 · L 2,095 · C 2,09611:40 · O 2,096 · H 2,103 · L 2,096 · C 2,10011:45 · O 2,100 · H 2,103 · L 2,097 · C 2,10311:50 · O 2,103 · H 2,103 · L 2,097 · C 2,10011:55 · O 2,100 · H 2,104 · L 2,096 · C 2,09612:00 · O 2,096 · H 2,101 · L 2,096 · C 2,09612:05 · O 2,097 · H 2,098 · L 2,094 · C 2,09612:10 · O 2,096 · H 2,098 · L 2,095 · C 2,09612:15 · O 2,096 · H 2,105 · L 2,095 · C 2,09912:20 · O 2,099 · H 2,100 · L 2,097 · C 2,09812:25 · O 2,098 · H 2,098 · L 2,094 · C 2,09612:30 · O 2,096 · H 2,098 · L 2,094 · C 2,09512:35 · O 2,095 · H 2,097 · L 2,090 · C 2,09612:40 · O 2,096 · H 2,099 · L 2,095 · C 2,09612:45 · O 2,096 · H 2,100 · L 2,096 · C 2,09812:50 · O 2,098 · H 2,102 · L 2,097 · C 2,09812:55 · O 2,098 · H 2,100 · L 2,095 · C 2,09613:00 · O 2,097 · H 2,099 · L 2,095 · C 2,09813:05 · O 2,098 · H 2,099 · L 2,096 · C 2,09713:10 · O 2,097 · H 2,101 · L 2,097 · C 2,09913:15 · O 2,099 · H 2,104 · L 2,099 · C 2,10313:20 · O 2,104 · H 2,106 · L 2,101 · C 2,10513:25 · O 2,105 · H 2,108 · L 2,103 · C 2,10713:30 · O 2,108 · H 2,109 · L 2,104 · C 2,10513:35 · O 2,106 · H 2,109 · L 2,103 · C 2,10713:40 · O 2,108 · H 2,110 · L 2,105 · C 2,10713:45 · O 2,108 · H 2,110 · L 2,108 · C 2,10913:50 · O 2,109 · H 2,110 · L 2,108 · C 2,10913:55 · O 2,109 · H 2,112 · L 2,108 · C 2,10814:00 · O 2,109 · H 2,110 · L 2,102 · C 2,10314:05 · O 2,102 · H 2,104 · L 2,100 · C 2,10214:10 · O 2,102 · H 2,104 · L 2,100 · C 2,10214:15 · O 2,103 · H 2,103 · L 2,098 · C 2,10214:20 · O 2,102 · H 2,104 · L 2,101 · C 2,10314:25 · O 2,103 · H 2,107 · L 2,102 · C 2,10614:30 · O 2,107 · H 2,107 · L 2,104 · C 2,10614:35 · O 2,106 · H 2,106 · L 2,104 · C 2,10514:40 · O 2,105 · H 2,107 · L 2,104 · C 2,10714:45 · O 2,106 · H 2,107 · L 2,103 · C 2,10314:50 · O 2,104 · H 2,105 · L 2,103 · C 2,10414:55 · O 2,104 · H 2,106 · L 2,104 · C 2,10615:00 · O 2,106 · H 2,107 · L 2,104 · C 2,10615:05 · O 2,105 · H 2,110 · L 2,104 · C 2,11015:10 · O 2,110 · H 2,115 · L 2,105 · C 2,10515:29 · O 2,114 · H 2,114 · L 2,114 · C 2,11415:50 · O 2,114 · H 2,114 · L 2,114 · C 2,11415:55 · O 2,114 · H 2,114 · L 2,114 · C 2,114
2,1412,1022,06409:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,094 · H 2,114 · L 2,064 · C 2,09709:30 · O 2,097 · H 2,138 · L 2,097 · C 2,12609:45 · O 2,126 · H 2,133 · L 2,121 · C 2,12610:00 · O 2,126 · H 2,141 · L 2,125 · C 2,12710:15 · O 2,127 · H 2,130 · L 2,121 · C 2,12710:30 · O 2,126 · H 2,130 · L 2,116 · C 2,11910:45 · O 2,119 · H 2,122 · L 2,106 · C 2,10711:00 · O 2,107 · H 2,113 · L 2,104 · C 2,10811:15 · O 2,108 · H 2,109 · L 2,105 · C 2,10811:30 · O 2,108 · H 2,109 · L 2,095 · C 2,10011:45 · O 2,100 · H 2,104 · L 2,096 · C 2,09612:00 · O 2,096 · H 2,101 · L 2,094 · C 2,09612:15 · O 2,096 · H 2,105 · L 2,094 · C 2,09612:30 · O 2,096 · H 2,099 · L 2,090 · C 2,09612:45 · O 2,096 · H 2,102 · L 2,095 · C 2,09613:00 · O 2,097 · H 2,101 · L 2,095 · C 2,09913:15 · O 2,099 · H 2,108 · L 2,099 · C 2,10713:30 · O 2,108 · H 2,110 · L 2,103 · C 2,10713:45 · O 2,108 · H 2,112 · L 2,108 · C 2,10814:00 · O 2,109 · H 2,110 · L 2,100 · C 2,10214:15 · O 2,103 · H 2,107 · L 2,098 · C 2,10614:30 · O 2,107 · H 2,107 · L 2,104 · C 2,10714:45 · O 2,106 · H 2,107 · L 2,103 · C 2,10615:00 · O 2,106 · H 2,115 · L 2,104 · C 2,10515:15 · O 2,114 · H 2,114 · L 2,114 · C 2,11415:45 · O 2,114 · H 2,114 · L 2,114 · C 2,114

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,093.80 ₹2,114.00 ₹2,063.60 ₹2,074.00 — 460,565
09:20 ₹2,073.10 ₹2,084.60 ₹2,067.60 ₹2,080.00 +0.29% 170,215
09:25 ₹2,081.00 ₹2,097.90 ₹2,080.40 ₹2,096.50 +0.79% 159,421
09:30 ₹2,097.40 ₹2,107.90 ₹2,096.80 ₹2,107.40 +0.52% 129,509
09:35 ₹2,107.30 ₹2,126.70 ₹2,103.60 ₹2,125.00 +0.84% 231,970
09:40 ₹2,125.00 ₹2,137.60 ₹2,118.60 ₹2,125.60 +0.03% 194,956
09:45 ₹2,126.30 ₹2,130.00 ₹2,124.10 ₹2,126.20 +0.03% 57,030
09:50 ₹2,126.90 ₹2,132.50 ₹2,125.00 ₹2,125.00 -0.06% 96,598
09:55 ₹2,125.00 ₹2,128.40 ₹2,121.00 ₹2,126.00 +0.05% 112,167
10:00 ₹2,125.90 ₹2,140.90 ₹2,125.00 ₹2,135.30 +0.44% 193,758
10:05 ₹2,135.30 ₹2,137.70 ₹2,128.20 ₹2,135.00 -0.01% 65,598
10:10 ₹2,135.80 ₹2,135.80 ₹2,127.30 ₹2,127.30 -0.36% 73,990
10:15 ₹2,127.40 ₹2,129.00 ₹2,125.00 ₹2,127.80 +0.02% 61,852
10:20 ₹2,127.00 ₹2,130.00 ₹2,122.00 ₹2,122.60 -0.24% 71,362
10:25 ₹2,122.90 ₹2,128.80 ₹2,121.00 ₹2,126.70 +0.19% 73,706
10:30 ₹2,126.20 ₹2,130.00 ₹2,126.20 ₹2,128.10 +0.07% 21,736
10:35 ₹2,128.30 ₹2,129.20 ₹2,123.60 ₹2,125.10 -0.14% 27,485
10:40 ₹2,125.50 ₹2,125.70 ₹2,115.60 ₹2,119.00 -0.29% 91,363
10:45 ₹2,119.00 ₹2,121.60 ₹2,116.00 ₹2,116.50 -0.12% 88,575
10:50 ₹2,115.80 ₹2,118.00 ₹2,110.00 ₹2,110.10 -0.30% 39,956
10:55 ₹2,109.60 ₹2,110.00 ₹2,106.20 ₹2,106.60 -0.17% 68,102
11:00 ₹2,106.60 ₹2,109.10 ₹2,106.00 ₹2,107.30 +0.03% 46,534
11:05 ₹2,107.90 ₹2,108.40 ₹2,104.00 ₹2,107.90 +0.03% 63,459
11:10 ₹2,107.90 ₹2,112.90 ₹2,106.20 ₹2,108.10 +0.01% 114,964
11:15 ₹2,108.10 ₹2,108.70 ₹2,106.30 ₹2,107.10 -0.05% 24,248
11:20 ₹2,107.10 ₹2,108.90 ₹2,105.40 ₹2,107.90 +0.04% 28,596
11:25 ₹2,108.00 ₹2,108.40 ₹2,105.00 ₹2,107.50 -0.02% 24,623
11:30 ₹2,108.00 ₹2,108.70 ₹2,107.00 ₹2,108.00 +0.02% 30,106
11:35 ₹2,107.50 ₹2,108.00 ₹2,095.00 ₹2,095.90 -0.57% 104,676
11:40 ₹2,095.80 ₹2,102.80 ₹2,095.80 ₹2,099.60 +0.18% 43,242
11:45 ₹2,099.50 ₹2,103.00 ₹2,097.20 ₹2,103.00 +0.16% 25,947
11:50 ₹2,102.90 ₹2,102.90 ₹2,097.10 ₹2,100.00 -0.14% 54,092
11:55 ₹2,100.30 ₹2,103.70 ₹2,096.10 ₹2,096.40 -0.17% 29,154
12:00 ₹2,096.10 ₹2,101.00 ₹2,096.00 ₹2,096.20 -0.01% 45,440
12:05 ₹2,097.00 ₹2,098.30 ₹2,094.30 ₹2,096.10 -0.00% 42,652
12:10 ₹2,096.10 ₹2,098.00 ₹2,095.10 ₹2,096.10 +0.00% 22,065
12:15 ₹2,096.00 ₹2,105.20 ₹2,095.40 ₹2,098.50 +0.11% 70,867
12:20 ₹2,098.50 ₹2,100.00 ₹2,096.90 ₹2,097.70 -0.04% 25,392
12:25 ₹2,097.70 ₹2,098.30 ₹2,094.20 ₹2,095.50 -0.10% 35,068
12:30 ₹2,096.00 ₹2,098.20 ₹2,094.00 ₹2,095.00 -0.02% 45,422
12:35 ₹2,095.30 ₹2,097.00 ₹2,090.40 ₹2,095.50 +0.02% 46,483
12:40 ₹2,095.50 ₹2,098.70 ₹2,095.20 ₹2,095.80 +0.01% 38,567
12:45 ₹2,096.40 ₹2,099.50 ₹2,095.80 ₹2,098.40 +0.12% 35,231
12:50 ₹2,098.40 ₹2,102.00 ₹2,097.00 ₹2,097.60 -0.04% 27,114
12:55 ₹2,097.60 ₹2,100.00 ₹2,095.40 ₹2,096.30 -0.06% 31,960
13:00 ₹2,096.90 ₹2,099.10 ₹2,095.00 ₹2,098.30 +0.10% 24,313
13:05 ₹2,098.30 ₹2,099.40 ₹2,095.50 ₹2,097.30 -0.05% 25,048
13:10 ₹2,097.30 ₹2,101.40 ₹2,097.00 ₹2,099.30 +0.10% 24,117
13:15 ₹2,099.30 ₹2,103.50 ₹2,099.00 ₹2,103.00 +0.18% 39,555
13:20 ₹2,103.50 ₹2,106.30 ₹2,100.80 ₹2,105.00 +0.10% 24,787
13:25 ₹2,105.00 ₹2,108.40 ₹2,103.00 ₹2,107.40 +0.11% 66,580
13:30 ₹2,107.80 ₹2,109.40 ₹2,103.90 ₹2,105.40 -0.09% 46,791
13:35 ₹2,105.50 ₹2,109.00 ₹2,102.60 ₹2,106.50 +0.05% 63,766
13:40 ₹2,107.50 ₹2,109.70 ₹2,105.30 ₹2,106.90 +0.02% 134,081
13:45 ₹2,107.50 ₹2,110.00 ₹2,107.50 ₹2,109.00 +0.10% 46,001
13:50 ₹2,109.00 ₹2,109.80 ₹2,108.00 ₹2,109.20 +0.01% 37,219
13:55 ₹2,109.20 ₹2,112.40 ₹2,108.10 ₹2,108.30 -0.04% 64,801
14:00 ₹2,109.20 ₹2,109.80 ₹2,101.70 ₹2,102.80 -0.26% 51,858
14:05 ₹2,102.20 ₹2,104.00 ₹2,100.20 ₹2,102.00 -0.04% 52,182
14:10 ₹2,102.00 ₹2,104.30 ₹2,100.20 ₹2,102.10 +0.00% 38,018
14:15 ₹2,102.70 ₹2,103.00 ₹2,098.10 ₹2,102.40 +0.01% 58,639
14:20 ₹2,102.30 ₹2,103.60 ₹2,101.10 ₹2,102.60 +0.01% 24,351
14:25 ₹2,102.60 ₹2,107.00 ₹2,102.00 ₹2,106.20 +0.17% 27,411
14:30 ₹2,106.50 ₹2,107.10 ₹2,103.90 ₹2,106.40 +0.01% 44,106
14:35 ₹2,106.40 ₹2,106.40 ₹2,103.70 ₹2,105.00 -0.07% 44,573
14:40 ₹2,105.00 ₹2,106.80 ₹2,104.30 ₹2,106.80 +0.09% 31,148
14:45 ₹2,106.00 ₹2,106.60 ₹2,103.40 ₹2,103.40 -0.16% 87,538
14:50 ₹2,103.80 ₹2,104.80 ₹2,102.50 ₹2,104.20 +0.04% 34,153
14:55 ₹2,104.10 ₹2,106.00 ₹2,103.50 ₹2,105.60 +0.07% 82,709
15:00 ₹2,106.00 ₹2,107.00 ₹2,103.50 ₹2,105.50 -0.00% 122,425
15:05 ₹2,105.40 ₹2,110.00 ₹2,104.20 ₹2,110.00 +0.21% 198,906
15:10 ₹2,110.20 ₹2,115.00 ₹2,105.00 ₹2,105.00 -0.24% 2,482,396
15:29 ₹2,114.40 ₹2,114.40 ₹2,114.40 ₹2,114.40 +0.45% 5,176,247
15:50 ₹2,114.40 ₹2,114.40 ₹2,114.40 ₹2,114.40 +0.00% 873
15:55 ₹2,114.40 ₹2,114.40 ₹2,114.40 ₹2,114.40 +0.00% 153