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.

6 Oct 2026

exchange daily bar: O ₹2,097.00 · H ₹2,115.00 · L ₹2,082.70 · C ₹2,100.00
Open ₹2,101.90 High ₹2,115.00 Low ₹2,082.70 Close ₹2,100.00 ▼ -0.09% in the session
2,1152,0992,08309:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 2,102 · H 2,115 · L 2,097 · C 2,11009:20 · O 2,110 · H 2,115 · L 2,108 · C 2,10909:25 · O 2,108 · H 2,111 · L 2,104 · C 2,10509:30 · O 2,105 · H 2,106 · L 2,102 · C 2,10409:35 · O 2,105 · H 2,105 · L 2,099 · C 2,10309:40 · O 2,103 · H 2,105 · L 2,092 · C 2,09209:45 · O 2,092 · H 2,101 · L 2,092 · C 2,10109:50 · O 2,101 · H 2,102 · L 2,100 · C 2,10209:55 · O 2,102 · H 2,104 · L 2,101 · C 2,10110:00 · O 2,101 · H 2,103 · L 2,100 · C 2,10010:05 · O 2,100 · H 2,101 · L 2,095 · C 2,09610:10 · O 2,096 · H 2,099 · L 2,093 · C 2,09810:15 · O 2,098 · H 2,100 · L 2,097 · C 2,09810:20 · O 2,098 · H 2,099 · L 2,096 · C 2,09710:25 · O 2,096 · H 2,097 · L 2,093 · C 2,09410:30 · O 2,094 · H 2,095 · L 2,093 · C 2,09510:35 · O 2,095 · H 2,098 · L 2,094 · C 2,09710:40 · O 2,097 · H 2,097 · L 2,095 · C 2,09610:45 · O 2,096 · H 2,098 · L 2,093 · C 2,09710:50 · O 2,097 · H 2,097 · L 2,094 · C 2,09610:55 · O 2,095 · H 2,095 · L 2,090 · C 2,09311:00 · O 2,093 · H 2,095 · L 2,091 · C 2,09211:05 · O 2,092 · H 2,095 · L 2,092 · C 2,09511:10 · O 2,095 · H 2,095 · L 2,093 · C 2,09411:15 · O 2,094 · H 2,095 · L 2,092 · C 2,09511:20 · O 2,094 · H 2,095 · L 2,093 · C 2,09411:25 · O 2,094 · H 2,096 · L 2,092 · C 2,09411:30 · O 2,094 · H 2,097 · L 2,094 · C 2,09611:35 · O 2,095 · H 2,097 · L 2,094 · C 2,09611:40 · O 2,096 · H 2,098 · L 2,095 · C 2,09711:45 · O 2,097 · H 2,099 · L 2,096 · C 2,09711:50 · O 2,097 · H 2,097 · L 2,092 · C 2,09411:55 · O 2,094 · H 2,095 · L 2,092 · C 2,09312:00 · O 2,093 · H 2,096 · L 2,093 · C 2,09512:05 · O 2,095 · H 2,096 · L 2,092 · C 2,09212:10 · O 2,092 · H 2,092 · L 2,089 · C 2,09112:15 · O 2,091 · H 2,092 · L 2,090 · C 2,09012:20 · O 2,090 · H 2,092 · L 2,084 · C 2,08712:25 · O 2,087 · H 2,088 · L 2,086 · C 2,08712:30 · O 2,087 · H 2,088 · L 2,087 · C 2,08812:35 · O 2,088 · H 2,090 · L 2,087 · C 2,08912:40 · O 2,089 · H 2,092 · L 2,088 · C 2,09112:45 · O 2,091 · H 2,093 · L 2,090 · C 2,09012:50 · O 2,091 · H 2,091 · L 2,088 · C 2,08912:55 · O 2,089 · H 2,090 · L 2,087 · C 2,08713:00 · O 2,088 · H 2,088 · L 2,085 · C 2,08613:05 · O 2,086 · H 2,088 · L 2,085 · C 2,08813:10 · O 2,088 · H 2,088 · L 2,084 · C 2,08513:15 · O 2,085 · H 2,085 · L 2,083 · C 2,08513:20 · O 2,085 · H 2,085 · L 2,084 · C 2,08513:25 · O 2,085 · H 2,085 · L 2,084 · C 2,08513:30 · O 2,085 · H 2,087 · L 2,085 · C 2,08613:35 · O 2,086 · H 2,088 · L 2,085 · C 2,08713:40 · O 2,087 · H 2,088 · L 2,085 · C 2,08613:45 · O 2,086 · H 2,087 · L 2,083 · C 2,08513:50 · O 2,085 · H 2,086 · L 2,084 · C 2,08513:55 · O 2,085 · H 2,087 · L 2,084 · C 2,08714:00 · O 2,086 · H 2,088 · L 2,086 · C 2,08714:05 · O 2,087 · H 2,089 · L 2,086 · C 2,08814:10 · O 2,088 · H 2,088 · L 2,086 · C 2,08814:15 · O 2,088 · H 2,089 · L 2,085 · C 2,08814:20 · O 2,088 · H 2,090 · L 2,087 · C 2,08714:25 · O 2,087 · H 2,088 · L 2,086 · C 2,08614:30 · O 2,086 · H 2,089 · L 2,085 · C 2,08914:35 · O 2,089 · H 2,090 · L 2,088 · C 2,08914:40 · O 2,089 · H 2,090 · L 2,088 · C 2,08914:45 · O 2,089 · H 2,091 · L 2,089 · C 2,09014:50 · O 2,090 · H 2,092 · L 2,089 · C 2,09114:55 · O 2,091 · H 2,092 · L 2,090 · C 2,09115:00 · O 2,091 · H 2,093 · L 2,090 · C 2,09215:05 · O 2,092 · H 2,094 · L 2,091 · C 2,09215:10 · O 2,091 · H 2,094 · L 2,088 · C 2,09415:29 · O 2,100 · H 2,100 · L 2,100 · C 2,100
2,1152,0992,08309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,102 · H 2,115 · L 2,097 · C 2,10509:30 · O 2,105 · H 2,106 · L 2,092 · C 2,09209:45 · O 2,092 · H 2,104 · L 2,092 · C 2,10110:00 · O 2,101 · H 2,103 · L 2,093 · C 2,09810:15 · O 2,098 · H 2,100 · L 2,093 · C 2,09410:30 · O 2,094 · H 2,098 · L 2,093 · C 2,09610:45 · O 2,096 · H 2,098 · L 2,090 · C 2,09311:00 · O 2,093 · H 2,095 · L 2,091 · C 2,09411:15 · O 2,094 · H 2,096 · L 2,092 · C 2,09411:30 · O 2,094 · H 2,098 · L 2,094 · C 2,09711:45 · O 2,097 · H 2,099 · L 2,092 · C 2,09312:00 · O 2,093 · H 2,096 · L 2,089 · C 2,09112:15 · O 2,091 · H 2,092 · L 2,084 · C 2,08712:30 · O 2,087 · H 2,092 · L 2,087 · C 2,09112:45 · O 2,091 · H 2,093 · L 2,087 · C 2,08713:00 · O 2,088 · H 2,088 · L 2,084 · C 2,08513:15 · O 2,085 · H 2,085 · L 2,083 · C 2,08513:30 · O 2,085 · H 2,088 · L 2,085 · C 2,08613:45 · O 2,086 · H 2,087 · L 2,083 · C 2,08714:00 · O 2,086 · H 2,089 · L 2,086 · C 2,08814:15 · O 2,088 · H 2,090 · L 2,085 · C 2,08614:30 · O 2,086 · H 2,090 · L 2,085 · C 2,08914:45 · O 2,089 · H 2,092 · L 2,089 · C 2,09115:00 · O 2,091 · H 2,094 · L 2,088 · C 2,09415:15 · O 2,100 · H 2,100 · L 2,100 · C 2,100

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 ₹2,101.90 ₹2,115.00 ₹2,096.70 ₹2,110.00 — 91,856
09:20 ₹2,110.10 ₹2,114.80 ₹2,108.10 ₹2,108.80 -0.06% 59,521
09:25 ₹2,108.10 ₹2,110.60 ₹2,103.80 ₹2,104.70 -0.19% 58,789
09:30 ₹2,104.50 ₹2,106.10 ₹2,101.70 ₹2,104.40 -0.01% 37,106
09:35 ₹2,104.50 ₹2,104.50 ₹2,099.00 ₹2,103.20 -0.06% 54,528
09:40 ₹2,103.10 ₹2,104.60 ₹2,091.60 ₹2,092.00 -0.53% 75,841
09:45 ₹2,092.00 ₹2,101.00 ₹2,092.00 ₹2,100.90 +0.43% 45,419
09:50 ₹2,101.00 ₹2,102.10 ₹2,099.50 ₹2,101.70 +0.04% 33,137
09:55 ₹2,101.60 ₹2,104.10 ₹2,101.10 ₹2,101.40 -0.01% 29,028
10:00 ₹2,101.40 ₹2,102.70 ₹2,099.50 ₹2,099.70 -0.08% 22,479
10:05 ₹2,099.60 ₹2,100.70 ₹2,094.70 ₹2,096.00 -0.18% 34,735
10:10 ₹2,095.90 ₹2,098.80 ₹2,093.40 ₹2,097.90 +0.09% 28,147
10:15 ₹2,097.80 ₹2,099.50 ₹2,096.90 ₹2,097.70 -0.01% 34,624
10:20 ₹2,097.70 ₹2,098.80 ₹2,096.10 ₹2,097.40 -0.01% 19,414
10:25 ₹2,095.90 ₹2,096.60 ₹2,093.00 ₹2,093.90 -0.17% 29,221
10:30 ₹2,093.80 ₹2,095.20 ₹2,092.50 ₹2,094.60 +0.03% 21,574
10:35 ₹2,094.60 ₹2,097.90 ₹2,094.20 ₹2,097.20 +0.12% 31,239
10:40 ₹2,097.20 ₹2,097.40 ₹2,095.20 ₹2,095.50 -0.08% 20,664
10:45 ₹2,095.60 ₹2,097.60 ₹2,093.00 ₹2,096.50 +0.05% 31,768
10:50 ₹2,096.90 ₹2,097.40 ₹2,094.40 ₹2,095.90 -0.03% 26,951
10:55 ₹2,095.10 ₹2,095.10 ₹2,090.20 ₹2,092.50 -0.16% 46,218
11:00 ₹2,092.90 ₹2,094.50 ₹2,091.40 ₹2,092.40 -0.00% 17,057
11:05 ₹2,092.40 ₹2,095.30 ₹2,092.00 ₹2,095.00 +0.12% 21,742
11:10 ₹2,094.90 ₹2,094.90 ₹2,092.60 ₹2,093.70 -0.06% 27,073
11:15 ₹2,093.70 ₹2,094.70 ₹2,092.10 ₹2,094.70 +0.05% 24,038
11:20 ₹2,094.10 ₹2,095.40 ₹2,093.20 ₹2,094.20 -0.02% 22,461
11:25 ₹2,094.10 ₹2,095.80 ₹2,092.30 ₹2,094.00 -0.01% 20,289
11:30 ₹2,093.80 ₹2,096.60 ₹2,093.50 ₹2,095.60 +0.08% 23,200
11:35 ₹2,095.00 ₹2,097.20 ₹2,093.60 ₹2,096.00 +0.02% 27,372
11:40 ₹2,096.00 ₹2,098.00 ₹2,095.00 ₹2,096.80 +0.04% 25,944
11:45 ₹2,096.70 ₹2,098.50 ₹2,095.50 ₹2,096.50 -0.01% 22,583
11:50 ₹2,096.50 ₹2,096.50 ₹2,091.70 ₹2,093.70 -0.13% 36,032
11:55 ₹2,093.80 ₹2,094.80 ₹2,092.20 ₹2,093.20 -0.02% 11,855
12:00 ₹2,093.10 ₹2,095.80 ₹2,092.60 ₹2,094.80 +0.08% 16,411
12:05 ₹2,094.80 ₹2,095.90 ₹2,092.10 ₹2,092.30 -0.12% 25,330
12:10 ₹2,092.00 ₹2,092.00 ₹2,089.10 ₹2,090.90 -0.07% 57,854
12:15 ₹2,091.00 ₹2,092.00 ₹2,089.50 ₹2,089.60 -0.06% 22,582
12:20 ₹2,089.50 ₹2,091.60 ₹2,084.40 ₹2,087.00 -0.12% 39,566
12:25 ₹2,087.00 ₹2,087.60 ₹2,085.70 ₹2,087.00 +0.00% 20,458
12:30 ₹2,087.00 ₹2,088.40 ₹2,086.70 ₹2,087.70 +0.03% 23,833
12:35 ₹2,087.50 ₹2,089.90 ₹2,086.80 ₹2,088.70 +0.05% 15,926
12:40 ₹2,089.10 ₹2,092.00 ₹2,088.10 ₹2,091.10 +0.11% 24,368
12:45 ₹2,091.10 ₹2,092.90 ₹2,090.20 ₹2,090.40 -0.03% 21,436
12:50 ₹2,090.50 ₹2,090.50 ₹2,088.40 ₹2,089.00 -0.07% 19,805
12:55 ₹2,088.90 ₹2,089.60 ₹2,087.10 ₹2,087.30 -0.08% 20,743
13:00 ₹2,087.50 ₹2,087.80 ₹2,085.10 ₹2,086.00 -0.06% 30,124
13:05 ₹2,086.30 ₹2,088.00 ₹2,085.10 ₹2,088.00 +0.10% 20,817
13:10 ₹2,087.80 ₹2,088.00 ₹2,084.00 ₹2,085.00 -0.14% 41,856
13:15 ₹2,085.20 ₹2,085.30 ₹2,083.10 ₹2,084.80 -0.01% 23,458
13:20 ₹2,084.80 ₹2,085.40 ₹2,084.20 ₹2,085.00 +0.01% 13,048
13:25 ₹2,085.10 ₹2,085.40 ₹2,084.00 ₹2,084.50 -0.02% 29,155
13:30 ₹2,084.50 ₹2,086.70 ₹2,084.50 ₹2,085.90 +0.07% 35,574
13:35 ₹2,085.80 ₹2,087.80 ₹2,085.20 ₹2,086.50 +0.03% 26,436
13:40 ₹2,086.60 ₹2,087.80 ₹2,085.10 ₹2,086.10 -0.02% 19,908
13:45 ₹2,086.00 ₹2,086.60 ₹2,082.70 ₹2,085.30 -0.04% 40,073
13:50 ₹2,084.80 ₹2,085.80 ₹2,083.80 ₹2,085.10 -0.01% 17,070
13:55 ₹2,085.10 ₹2,086.80 ₹2,084.00 ₹2,086.50 +0.07% 12,325
14:00 ₹2,086.40 ₹2,087.80 ₹2,086.20 ₹2,086.50 +0.00% 15,933
14:05 ₹2,086.50 ₹2,089.40 ₹2,086.30 ₹2,088.00 +0.07% 30,161
14:10 ₹2,087.90 ₹2,088.40 ₹2,086.40 ₹2,087.80 -0.01% 14,787
14:15 ₹2,087.70 ₹2,089.00 ₹2,085.30 ₹2,088.20 +0.02% 21,448
14:20 ₹2,088.00 ₹2,089.50 ₹2,086.50 ₹2,086.50 -0.08% 39,194
14:25 ₹2,086.60 ₹2,088.40 ₹2,086.30 ₹2,086.40 -0.00% 39,598
14:30 ₹2,086.30 ₹2,088.90 ₹2,085.30 ₹2,088.80 +0.12% 34,506
14:35 ₹2,089.00 ₹2,089.80 ₹2,087.60 ₹2,089.20 +0.02% 24,780
14:40 ₹2,089.20 ₹2,090.00 ₹2,087.80 ₹2,088.50 -0.03% 29,597
14:45 ₹2,088.80 ₹2,090.50 ₹2,088.50 ₹2,090.00 +0.07% 32,728
14:50 ₹2,089.90 ₹2,091.50 ₹2,089.10 ₹2,090.70 +0.03% 26,945
14:55 ₹2,090.70 ₹2,091.90 ₹2,090.10 ₹2,091.00 +0.01% 39,317
15:00 ₹2,091.10 ₹2,093.30 ₹2,089.70 ₹2,091.60 +0.03% 68,694
15:05 ₹2,091.60 ₹2,094.10 ₹2,090.90 ₹2,092.00 +0.02% 74,855
15:10 ₹2,091.40 ₹2,094.20 ₹2,088.00 ₹2,094.00 +0.10% 10,189,181
15:29 ₹2,100.00 ₹2,100.00 ₹2,100.00 ₹2,100.00 +0.29% 2,200,130