Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,612.60 -0.72% NIFTY BANK 54,752.35 -0.68% NIFTY IT 27,957.30 -0.64% NIFTY MIDCAP 100 59,549.60 -0.35% NIFTY SMALLCAP 100 19,459.85 +0.06% NIFTY AUTO 25,283.65 -1.01% NIFTY PHARMA 26,447.80 -0.38% NIFTY FMCG 44,840.15 -0.81%
Open as of 09:55 IST · 2 min behind

← TI

Tilaknagar Industries 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.

21 Sep 2026

exchange daily bar: O ₹570.00 · H ₹583.00 · L ₹561.80 · C ₹579.55
Open ₹569.80 High ₹583.00 Low ₹561.80 Close ₹581.50 ▲ +2.05% in the session
583.0572.4561.809:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 569.8 · H 570.0 · L 564.0 · C 564.709:20 · O 564.5 · H 565.2 · L 562.0 · C 563.009:25 · O 562.3 · H 565.5 · L 561.8 · C 564.309:30 · O 564.5 · H 569.9 · L 564.0 · C 568.009:35 · O 567.5 · H 569.4 · L 566.4 · C 568.509:40 · O 568.8 · H 569.9 · L 568.2 · C 568.709:45 · O 569.3 · H 569.3 · L 566.8 · C 568.409:50 · O 568.6 · H 568.6 · L 566.4 · C 568.009:55 · O 568.0 · H 569.2 · L 568.0 · C 568.510:00 · O 568.8 · H 569.0 · L 568.2 · C 568.810:05 · O 568.7 · H 568.9 · L 568.3 · C 568.910:10 · O 568.9 · H 568.9 · L 568.2 · C 568.810:15 · O 568.9 · H 568.9 · L 568.5 · C 568.910:20 · O 568.9 · H 569.0 · L 567.7 · C 568.310:25 · O 568.3 · H 568.4 · L 567.8 · C 568.110:30 · O 568.3 · H 568.5 · L 567.3 · C 568.210:35 · O 567.6 · H 569.6 · L 567.6 · C 569.510:40 · O 569.5 · H 569.8 · L 569.5 · C 569.810:45 · O 569.8 · H 569.9 · L 568.6 · C 569.210:50 · O 568.8 · H 570.0 · L 568.6 · C 569.310:55 · O 569.5 · H 570.0 · L 568.4 · C 569.711:00 · O 569.7 · H 570.0 · L 569.5 · C 569.511:05 · O 569.5 · H 569.8 · L 568.8 · C 569.311:10 · O 569.5 · H 572.0 · L 569.5 · C 571.811:15 · O 571.5 · H 571.9 · L 570.6 · C 570.611:20 · O 570.6 · H 570.9 · L 570.1 · C 570.411:25 · O 570.9 · H 570.9 · L 570.0 · C 570.711:31 · O 570.4 · H 570.8 · L 570.1 · C 570.611:35 · O 570.5 · H 570.6 · L 569.5 · C 569.711:40 · O 569.5 · H 569.7 · L 569.4 · C 569.411:45 · O 569.4 · H 569.4 · L 568.5 · C 568.711:50 · O 569.1 · H 570.2 · L 569.1 · C 569.811:55 · O 569.9 · H 570.1 · L 569.9 · C 570.012:00 · O 570.1 · H 570.1 · L 569.4 · C 570.012:05 · O 570.0 · H 570.0 · L 569.0 · C 570.012:10 · O 570.0 · H 570.6 · L 570.0 · C 570.212:15 · O 570.0 · H 570.5 · L 570.0 · C 570.512:20 · O 570.1 · H 570.6 · L 569.8 · C 570.612:25 · O 570.8 · H 570.8 · L 569.9 · C 570.212:30 · O 570.4 · H 570.6 · L 569.3 · C 570.612:35 · O 570.7 · H 570.8 · L 570.3 · C 570.712:40 · O 570.8 · H 571.5 · L 570.1 · C 571.512:45 · O 571.5 · H 572.4 · L 571.5 · C 571.912:50 · O 572.3 · H 572.3 · L 571.7 · C 572.212:55 · O 572.0 · H 572.2 · L 572.0 · C 572.013:00 · O 572.0 · H 572.2 · L 572.0 · C 572.213:05 · O 572.0 · H 572.3 · L 572.0 · C 572.013:10 · O 572.3 · H 572.7 · L 572.0 · C 572.713:15 · O 572.8 · H 574.3 · L 572.0 · C 574.313:20 · O 574.3 · H 574.3 · L 572.7 · C 573.613:25 · O 573.6 · H 573.6 · L 572.4 · C 572.413:30 · O 572.4 · H 572.5 · L 572.0 · C 572.513:35 · O 572.5 · H 576.0 · L 572.1 · C 575.513:40 · O 575.6 · H 581.3 · L 575.4 · C 579.013:45 · O 579.7 · H 580.8 · L 579.0 · C 580.013:50 · O 580.0 · H 580.0 · L 579.0 · C 579.113:55 · O 579.1 · H 579.5 · L 578.7 · C 579.514:00 · O 579.3 · H 579.5 · L 579.0 · C 579.414:05 · O 579.5 · H 579.5 · L 579.0 · C 579.314:10 · O 579.3 · H 581.5 · L 579.0 · C 581.314:15 · O 581.3 · H 581.6 · L 580.5 · C 581.414:20 · O 581.4 · H 581.4 · L 580.5 · C 580.814:25 · O 580.8 · H 581.0 · L 580.5 · C 581.014:30 · O 580.6 · H 581.4 · L 580.2 · C 580.714:35 · O 580.7 · H 581.0 · L 579.3 · C 579.914:40 · O 579.4 · H 582.0 · L 579.4 · C 581.314:45 · O 581.3 · H 582.0 · L 581.1 · C 581.814:50 · O 581.6 · H 583.0 · L 580.0 · C 580.314:55 · O 580.3 · H 580.3 · L 579.1 · C 579.215:00 · O 579.1 · H 579.2 · L 575.0 · C 578.415:05 · O 577.9 · H 580.2 · L 577.7 · C 580.115:10 · O 580.2 · H 582.9 · L 580.0 · C 582.915:15 · O 583.0 · H 583.0 · L 581.8 · C 582.015:20 · O 582.1 · H 582.2 · L 581.0 · C 581.015:25 · O 581.2 · H 581.9 · L 581.0 · C 581.5
583.0572.4561.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 569.8 · H 570.0 · L 561.8 · C 564.309:30 · O 564.5 · H 569.9 · L 564.0 · C 568.709:45 · O 569.3 · H 569.3 · L 566.4 · C 568.510:00 · O 568.8 · H 569.0 · L 568.2 · C 568.810:15 · O 568.9 · H 569.0 · L 567.7 · C 568.110:30 · O 568.3 · H 569.8 · L 567.3 · C 569.810:45 · O 569.8 · H 570.0 · L 568.4 · C 569.711:00 · O 569.7 · H 572.0 · L 568.8 · C 571.811:15 · O 571.5 · H 571.9 · L 570.0 · C 570.711:30 · O 570.4 · H 570.8 · L 569.4 · C 569.411:45 · O 569.4 · H 570.2 · L 568.5 · C 570.012:00 · O 570.1 · H 570.6 · L 569.0 · C 570.212:15 · O 570.0 · H 570.8 · L 569.8 · C 570.212:30 · O 570.4 · H 571.5 · L 569.3 · C 571.512:45 · O 571.5 · H 572.4 · L 571.5 · C 572.013:00 · O 572.0 · H 572.7 · L 572.0 · C 572.713:15 · O 572.8 · H 574.3 · L 572.0 · C 572.413:30 · O 572.4 · H 581.3 · L 572.0 · C 579.013:45 · O 579.7 · H 580.8 · L 578.7 · C 579.514:00 · O 579.3 · H 581.5 · L 579.0 · C 581.314:15 · O 581.3 · H 581.6 · L 580.5 · C 581.014:30 · O 580.6 · H 582.0 · L 579.3 · C 581.314:45 · O 581.3 · H 583.0 · L 579.1 · C 579.215:00 · O 579.1 · H 582.9 · L 575.0 · C 582.915:15 · O 583.0 · H 583.0 · L 581.0 · C 581.5

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹569.80 ₹569.95 ₹564.00 ₹564.65 — 20,443
09:20 ₹564.50 ₹565.15 ₹562.00 ₹562.95 -0.30% 17,263
09:25 ₹562.30 ₹565.45 ₹561.80 ₹564.25 +0.23% 15,983
09:30 ₹564.45 ₹569.85 ₹563.95 ₹567.95 +0.66% 16,671
09:35 ₹567.50 ₹569.40 ₹566.40 ₹568.45 +0.09% 7,970
09:40 ₹568.75 ₹569.90 ₹568.15 ₹568.70 +0.04% 5,068
09:45 ₹569.30 ₹569.30 ₹566.80 ₹568.40 -0.05% 9,312
09:50 ₹568.55 ₹568.55 ₹566.40 ₹568.00 -0.07% 14,059
09:55 ₹568.00 ₹569.15 ₹568.00 ₹568.50 +0.09% 6,662
10:00 ₹568.80 ₹569.00 ₹568.15 ₹568.75 +0.04% 4,555
10:05 ₹568.70 ₹568.85 ₹568.25 ₹568.85 +0.02% 2,348
10:10 ₹568.85 ₹568.85 ₹568.20 ₹568.75 -0.02% 2,544
10:15 ₹568.85 ₹568.85 ₹568.50 ₹568.85 +0.02% 973
10:20 ₹568.85 ₹569.00 ₹567.65 ₹568.30 -0.10% 10,289
10:25 ₹568.25 ₹568.40 ₹567.75 ₹568.10 -0.04% 4,123
10:30 ₹568.30 ₹568.50 ₹567.30 ₹568.15 +0.01% 8,982
10:35 ₹567.60 ₹569.60 ₹567.60 ₹569.50 +0.24% 10,843
10:40 ₹569.50 ₹569.75 ₹569.50 ₹569.75 +0.04% 388
10:45 ₹569.75 ₹569.85 ₹568.60 ₹569.15 -0.11% 3,771
10:50 ₹568.75 ₹570.00 ₹568.60 ₹569.30 +0.03% 6,366
10:55 ₹569.50 ₹570.00 ₹568.35 ₹569.65 +0.06% 11,732
11:00 ₹569.65 ₹570.00 ₹569.50 ₹569.50 -0.03% 1,028
11:05 ₹569.50 ₹569.80 ₹568.80 ₹569.30 -0.04% 3,311
11:10 ₹569.50 ₹572.00 ₹569.50 ₹571.75 +0.43% 22,292
11:15 ₹571.50 ₹571.90 ₹570.55 ₹570.55 -0.21% 5,857
11:20 ₹570.55 ₹570.85 ₹570.05 ₹570.40 -0.03% 1,499
11:25 ₹570.85 ₹570.85 ₹570.00 ₹570.70 +0.05% 1,321
11:31 ₹570.40 ₹570.80 ₹570.05 ₹570.55 -0.03% 650
11:35 ₹570.50 ₹570.60 ₹569.50 ₹569.70 -0.15% 6,556
11:40 ₹569.50 ₹569.70 ₹569.35 ₹569.40 -0.05% 1,045
11:45 ₹569.40 ₹569.40 ₹568.50 ₹568.65 -0.13% 2,310
11:50 ₹569.10 ₹570.15 ₹569.10 ₹569.80 +0.20% 2,492
11:55 ₹569.85 ₹570.05 ₹569.85 ₹570.00 +0.04% 488
12:00 ₹570.05 ₹570.05 ₹569.35 ₹570.00 +0.00% 1,804
12:05 ₹570.00 ₹570.00 ₹569.00 ₹570.00 +0.00% 3,696
12:10 ₹570.00 ₹570.55 ₹570.00 ₹570.20 +0.04% 743
12:15 ₹570.00 ₹570.50 ₹570.00 ₹570.45 +0.04% 2,057
12:20 ₹570.05 ₹570.60 ₹569.75 ₹570.60 +0.03% 9,960
12:25 ₹570.80 ₹570.80 ₹569.85 ₹570.20 -0.07% 3,093
12:30 ₹570.40 ₹570.55 ₹569.30 ₹570.55 +0.06% 11,943
12:35 ₹570.65 ₹570.75 ₹570.25 ₹570.70 +0.03% 1,261
12:40 ₹570.75 ₹571.50 ₹570.05 ₹571.50 +0.14% 4,431
12:45 ₹571.50 ₹572.35 ₹571.50 ₹571.85 +0.06% 6,449
12:50 ₹572.25 ₹572.25 ₹571.65 ₹572.20 +0.06% 806
12:55 ₹572.00 ₹572.15 ₹572.00 ₹572.00 -0.03% 2,025
13:00 ₹572.00 ₹572.15 ₹572.00 ₹572.15 +0.03% 8,148
13:05 ₹572.00 ₹572.30 ₹572.00 ₹572.00 -0.03% 8,425
13:10 ₹572.30 ₹572.70 ₹572.00 ₹572.70 +0.12% 1,583
13:15 ₹572.75 ₹574.30 ₹572.00 ₹574.30 +0.28% 23,951
13:20 ₹574.25 ₹574.25 ₹572.65 ₹573.55 -0.13% 2,913
13:25 ₹573.55 ₹573.55 ₹572.40 ₹572.40 -0.20% 1,993
13:30 ₹572.40 ₹572.50 ₹572.00 ₹572.50 +0.02% 1,614
13:35 ₹572.45 ₹575.95 ₹572.10 ₹575.45 +0.52% 25,718
13:40 ₹575.60 ₹581.30 ₹575.35 ₹579.00 +0.62% 74,473
13:45 ₹579.65 ₹580.75 ₹579.00 ₹579.95 +0.16% 16,797
13:50 ₹579.95 ₹580.00 ₹579.00 ₹579.05 -0.16% 19,209
13:55 ₹579.05 ₹579.50 ₹578.65 ₹579.45 +0.07% 5,953
14:00 ₹579.30 ₹579.50 ₹579.00 ₹579.35 -0.02% 11,130
14:05 ₹579.50 ₹579.50 ₹579.00 ₹579.25 -0.02% 7,519
14:10 ₹579.25 ₹581.50 ₹579.00 ₹581.25 +0.35% 25,798
14:15 ₹581.25 ₹581.60 ₹580.50 ₹581.35 +0.02% 6,144
14:20 ₹581.40 ₹581.40 ₹580.50 ₹580.80 -0.09% 2,922
14:25 ₹580.80 ₹581.00 ₹580.50 ₹580.95 +0.03% 3,764
14:30 ₹580.60 ₹581.35 ₹580.15 ₹580.70 -0.04% 6,520
14:35 ₹580.70 ₹581.00 ₹579.30 ₹579.85 -0.15% 26,524
14:40 ₹579.40 ₹582.00 ₹579.40 ₹581.30 +0.25% 10,707
14:45 ₹581.30 ₹582.00 ₹581.05 ₹581.75 +0.08% 6,996
14:50 ₹581.60 ₹583.00 ₹580.00 ₹580.25 -0.26% 612,445
14:55 ₹580.25 ₹580.25 ₹579.05 ₹579.20 -0.18% 55,982
15:00 ₹579.05 ₹579.20 ₹575.00 ₹578.40 -0.14% 48,710
15:05 ₹577.85 ₹580.20 ₹577.70 ₹580.05 +0.29% 26,257
15:10 ₹580.15 ₹582.90 ₹580.00 ₹582.90 +0.49% 22,909
15:15 ₹582.95 ₹582.95 ₹581.75 ₹581.95 -0.16% 7,812
15:20 ₹582.05 ₹582.15 ₹581.00 ₹581.00 -0.16% 11,702
15:25 ₹581.20 ₹581.90 ₹581.00 ₹581.50 +0.09% 21,885