Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,596.00 -0.79% NIFTY BANK 55,089.75 -0.07% NIFTY IT 27,761.45 -1.33% NIFTY MIDCAP 100 59,378.80 -0.64% NIFTY SMALLCAP 100 19,520.75 +0.37% NIFTY AUTO 25,175.60 -1.43% NIFTY PHARMA 26,402.85 -0.55% NIFTY FMCG 44,729.90 -1.05%
Open as of 15:04 IST · 2 min behind

← TITAN

Titan Company 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.

21 Sep 2026

exchange daily bar: O ₹4,816.50 · H ₹4,880.00 · L ₹4,780.00 · C ₹4,875.00
Open ₹4,810.50 High ₹4,880.00 Low ₹4,780.00 Close ₹4,875.00 ▲ +1.34% in the session
4,8804,8304,78009:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 4,811 · H 4,827 · L 4,788 · C 4,79009:20 · O 4,793 · H 4,795 · L 4,780 · C 4,78909:25 · O 4,787 · H 4,795 · L 4,786 · C 4,79009:30 · O 4,789 · H 4,800 · L 4,786 · C 4,79309:35 · O 4,794 · H 4,805 · L 4,793 · C 4,80209:40 · O 4,801 · H 4,809 · L 4,801 · C 4,80609:45 · O 4,808 · H 4,814 · L 4,808 · C 4,81109:50 · O 4,811 · H 4,814 · L 4,803 · C 4,80809:55 · O 4,812 · H 4,814 · L 4,810 · C 4,81310:00 · O 4,814 · H 4,814 · L 4,808 · C 4,81410:05 · O 4,812 · H 4,818 · L 4,803 · C 4,80710:10 · O 4,807 · H 4,817 · L 4,805 · C 4,81110:15 · O 4,811 · H 4,827 · L 4,811 · C 4,82710:20 · O 4,826 · H 4,829 · L 4,823 · C 4,82610:25 · O 4,823 · H 4,826 · L 4,820 · C 4,82210:30 · O 4,819 · H 4,824 · L 4,818 · C 4,82010:35 · O 4,822 · H 4,824 · L 4,813 · C 4,82310:40 · O 4,822 · H 4,830 · L 4,821 · C 4,82510:45 · O 4,827 · H 4,833 · L 4,826 · C 4,82810:50 · O 4,828 · H 4,835 · L 4,826 · C 4,82910:55 · O 4,827 · H 4,829 · L 4,816 · C 4,82011:00 · O 4,819 · H 4,822 · L 4,812 · C 4,81311:05 · O 4,811 · H 4,817 · L 4,811 · C 4,81611:10 · O 4,815 · H 4,817 · L 4,814 · C 4,81511:15 · O 4,814 · H 4,817 · L 4,813 · C 4,81511:20 · O 4,815 · H 4,819 · L 4,814 · C 4,81511:25 · O 4,815 · H 4,841 · L 4,812 · C 4,83111:30 · O 4,831 · H 4,850 · L 4,827 · C 4,83711:35 · O 4,837 · H 4,849 · L 4,835 · C 4,84211:40 · O 4,840 · H 4,846 · L 4,838 · C 4,84011:45 · O 4,840 · H 4,851 · L 4,838 · C 4,84211:50 · O 4,840 · H 4,849 · L 4,838 · C 4,84911:55 · O 4,847 · H 4,853 · L 4,844 · C 4,84612:00 · O 4,845 · H 4,847 · L 4,838 · C 4,84312:05 · O 4,842 · H 4,848 · L 4,841 · C 4,84812:10 · O 4,846 · H 4,850 · L 4,845 · C 4,84612:15 · O 4,846 · H 4,851 · L 4,846 · C 4,85012:20 · O 4,850 · H 4,850 · L 4,845 · C 4,84712:25 · O 4,846 · H 4,850 · L 4,846 · C 4,85012:30 · O 4,852 · H 4,855 · L 4,850 · C 4,85312:35 · O 4,855 · H 4,859 · L 4,852 · C 4,85312:40 · O 4,853 · H 4,853 · L 4,849 · C 4,85112:45 · O 4,850 · H 4,853 · L 4,848 · C 4,84912:50 · O 4,849 · H 4,853 · L 4,848 · C 4,85012:55 · O 4,850 · H 4,852 · L 4,845 · C 4,84713:00 · O 4,845 · H 4,850 · L 4,844 · C 4,84413:05 · O 4,845 · H 4,850 · L 4,844 · C 4,84713:10 · O 4,846 · H 4,851 · L 4,845 · C 4,85113:15 · O 4,851 · H 4,852 · L 4,849 · C 4,85113:20 · O 4,849 · H 4,851 · L 4,849 · C 4,85013:25 · O 4,850 · H 4,857 · L 4,849 · C 4,85513:30 · O 4,856 · H 4,857 · L 4,846 · C 4,85013:35 · O 4,849 · H 4,852 · L 4,848 · C 4,85113:40 · O 4,850 · H 4,851 · L 4,849 · C 4,84913:45 · O 4,850 · H 4,851 · L 4,850 · C 4,85013:50 · O 4,850 · H 4,860 · L 4,849 · C 4,85813:55 · O 4,858 · H 4,869 · L 4,857 · C 4,86414:00 · O 4,865 · H 4,865 · L 4,861 · C 4,86214:05 · O 4,862 · H 4,862 · L 4,846 · C 4,85014:10 · O 4,848 · H 4,856 · L 4,847 · C 4,85614:15 · O 4,855 · H 4,861 · L 4,855 · C 4,86114:20 · O 4,861 · H 4,862 · L 4,858 · C 4,85914:25 · O 4,858 · H 4,860 · L 4,856 · C 4,85714:30 · O 4,857 · H 4,860 · L 4,856 · C 4,86014:35 · O 4,858 · H 4,861 · L 4,858 · C 4,85914:40 · O 4,859 · H 4,861 · L 4,858 · C 4,85914:45 · O 4,859 · H 4,864 · L 4,859 · C 4,86214:50 · O 4,863 · H 4,863 · L 4,860 · C 4,86014:55 · O 4,860 · H 4,866 · L 4,859 · C 4,86415:00 · O 4,862 · H 4,874 · L 4,862 · C 4,87015:05 · O 4,870 · H 4,880 · L 4,863 · C 4,87115:10 · O 4,871 · H 4,879 · L 4,861 · C 4,87515:28 · O 4,875 · H 4,875 · L 4,875 · C 4,875
4,8804,8304,78009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,811 · H 4,827 · L 4,780 · C 4,79009:30 · O 4,789 · H 4,809 · L 4,786 · C 4,80609:45 · O 4,808 · H 4,814 · L 4,803 · C 4,81310:00 · O 4,814 · H 4,818 · L 4,803 · C 4,81110:15 · O 4,811 · H 4,829 · L 4,811 · C 4,82210:30 · O 4,819 · H 4,830 · L 4,813 · C 4,82510:45 · O 4,827 · H 4,835 · L 4,816 · C 4,82011:00 · O 4,819 · H 4,822 · L 4,811 · C 4,81511:15 · O 4,814 · H 4,841 · L 4,812 · C 4,83111:30 · O 4,831 · H 4,850 · L 4,827 · C 4,84011:45 · O 4,840 · H 4,853 · L 4,838 · C 4,84612:00 · O 4,845 · H 4,850 · L 4,838 · C 4,84612:15 · O 4,846 · H 4,851 · L 4,845 · C 4,85012:30 · O 4,852 · H 4,859 · L 4,849 · C 4,85112:45 · O 4,850 · H 4,853 · L 4,845 · C 4,84713:00 · O 4,845 · H 4,851 · L 4,844 · C 4,85113:15 · O 4,851 · H 4,857 · L 4,849 · C 4,85513:30 · O 4,856 · H 4,857 · L 4,846 · C 4,84913:45 · O 4,850 · H 4,869 · L 4,849 · C 4,86414:00 · O 4,865 · H 4,865 · L 4,846 · C 4,85614:15 · O 4,855 · H 4,862 · L 4,855 · C 4,85714:30 · O 4,857 · H 4,861 · L 4,856 · C 4,85914:45 · O 4,859 · H 4,866 · L 4,859 · C 4,86415:00 · O 4,862 · H 4,880 · L 4,861 · C 4,87515:15 · O 4,875 · H 4,875 · L 4,875 · C 4,875

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 ₹4,810.50 ₹4,826.50 ₹4,788.00 ₹4,790.00 — 18,522
09:20 ₹4,792.50 ₹4,795.00 ₹4,780.00 ₹4,788.50 -0.03% 8,941
09:25 ₹4,787.00 ₹4,795.00 ₹4,786.00 ₹4,790.00 +0.03% 2,833
09:30 ₹4,788.50 ₹4,799.50 ₹4,785.50 ₹4,792.50 +0.05% 3,325
09:35 ₹4,794.00 ₹4,805.00 ₹4,793.00 ₹4,802.00 +0.20% 3,566
09:40 ₹4,800.50 ₹4,808.50 ₹4,800.50 ₹4,805.50 +0.07% 3,871
09:45 ₹4,808.00 ₹4,814.00 ₹4,808.00 ₹4,810.50 +0.10% 4,306
09:50 ₹4,811.00 ₹4,814.00 ₹4,803.00 ₹4,808.00 -0.05% 4,456
09:55 ₹4,811.50 ₹4,814.00 ₹4,809.50 ₹4,812.50 +0.09% 2,329
10:00 ₹4,814.00 ₹4,814.00 ₹4,808.00 ₹4,813.50 +0.02% 3,752
10:05 ₹4,811.50 ₹4,818.00 ₹4,803.00 ₹4,806.50 -0.15% 9,389
10:10 ₹4,806.50 ₹4,817.00 ₹4,805.00 ₹4,811.00 +0.09% 1,920
10:15 ₹4,810.50 ₹4,827.00 ₹4,810.50 ₹4,827.00 +0.33% 3,282
10:20 ₹4,826.00 ₹4,828.50 ₹4,823.00 ₹4,825.50 -0.03% 2,842
10:25 ₹4,823.00 ₹4,825.50 ₹4,819.50 ₹4,821.50 -0.08% 2,072
10:30 ₹4,819.00 ₹4,823.50 ₹4,818.00 ₹4,819.50 -0.04% 1,634
10:35 ₹4,821.50 ₹4,823.50 ₹4,813.00 ₹4,822.50 +0.06% 1,272
10:40 ₹4,822.00 ₹4,829.50 ₹4,821.00 ₹4,825.00 +0.05% 3,314
10:45 ₹4,827.00 ₹4,832.50 ₹4,825.50 ₹4,827.50 +0.05% 3,992
10:50 ₹4,828.00 ₹4,835.00 ₹4,826.00 ₹4,829.00 +0.03% 11,284
10:55 ₹4,826.50 ₹4,829.00 ₹4,815.50 ₹4,820.00 -0.19% 2,545
11:00 ₹4,819.00 ₹4,821.50 ₹4,811.50 ₹4,813.00 -0.15% 8,973
11:05 ₹4,811.00 ₹4,817.00 ₹4,810.50 ₹4,816.00 +0.06% 2,317
11:10 ₹4,815.00 ₹4,817.00 ₹4,813.50 ₹4,815.00 -0.02% 5,321
11:15 ₹4,814.00 ₹4,817.00 ₹4,813.00 ₹4,815.00 +0.00% 4,592
11:20 ₹4,815.00 ₹4,818.50 ₹4,814.00 ₹4,815.00 +0.00% 26,284
11:25 ₹4,815.00 ₹4,840.50 ₹4,812.00 ₹4,831.00 +0.33% 73,823
11:30 ₹4,830.50 ₹4,850.00 ₹4,827.00 ₹4,837.00 +0.12% 27,029
11:35 ₹4,836.50 ₹4,848.50 ₹4,835.00 ₹4,841.50 +0.09% 18,765
11:40 ₹4,840.00 ₹4,846.00 ₹4,838.00 ₹4,840.00 -0.03% 2,559
11:45 ₹4,840.00 ₹4,850.50 ₹4,838.00 ₹4,841.50 +0.03% 8,371
11:50 ₹4,840.00 ₹4,849.00 ₹4,838.00 ₹4,849.00 +0.15% 13,046
11:55 ₹4,846.50 ₹4,852.50 ₹4,844.00 ₹4,846.00 -0.06% 7,992
12:00 ₹4,844.50 ₹4,846.50 ₹4,838.00 ₹4,843.00 -0.06% 13,652
12:05 ₹4,842.00 ₹4,847.50 ₹4,840.50 ₹4,847.50 +0.09% 7,173
12:10 ₹4,845.50 ₹4,850.00 ₹4,845.00 ₹4,846.00 -0.03% 2,594
12:15 ₹4,845.50 ₹4,851.00 ₹4,845.50 ₹4,849.50 +0.07% 2,926
12:20 ₹4,850.00 ₹4,850.00 ₹4,845.00 ₹4,847.00 -0.05% 5,375
12:25 ₹4,845.50 ₹4,850.00 ₹4,845.50 ₹4,850.00 +0.06% 1,944
12:30 ₹4,851.50 ₹4,855.00 ₹4,849.50 ₹4,852.50 +0.05% 5,823
12:35 ₹4,854.50 ₹4,858.50 ₹4,852.00 ₹4,852.50 +0.00% 2,153
12:40 ₹4,852.50 ₹4,853.00 ₹4,848.50 ₹4,851.00 -0.03% 2,876
12:45 ₹4,850.00 ₹4,853.00 ₹4,848.00 ₹4,849.00 -0.04% 1,680
12:50 ₹4,848.50 ₹4,853.00 ₹4,848.00 ₹4,850.00 +0.02% 2,010
12:55 ₹4,850.00 ₹4,851.50 ₹4,845.00 ₹4,846.50 -0.07% 2,796
13:00 ₹4,845.00 ₹4,849.50 ₹4,843.50 ₹4,843.50 -0.06% 6,457
13:05 ₹4,844.50 ₹4,850.00 ₹4,843.50 ₹4,847.00 +0.07% 3,073
13:10 ₹4,845.50 ₹4,851.00 ₹4,845.00 ₹4,851.00 +0.08% 5,106
13:15 ₹4,851.00 ₹4,852.00 ₹4,849.00 ₹4,851.00 +0.00% 1,549
13:20 ₹4,849.00 ₹4,851.00 ₹4,849.00 ₹4,850.00 -0.02% 1,207
13:25 ₹4,849.50 ₹4,857.00 ₹4,849.00 ₹4,854.50 +0.09% 9,416
13:30 ₹4,856.00 ₹4,856.50 ₹4,846.00 ₹4,849.50 -0.10% 5,240
13:35 ₹4,848.50 ₹4,851.50 ₹4,847.50 ₹4,851.00 +0.03% 2,121
13:40 ₹4,850.00 ₹4,851.00 ₹4,849.00 ₹4,849.00 -0.04% 3,358
13:45 ₹4,850.00 ₹4,851.00 ₹4,849.50 ₹4,849.50 +0.01% 749
13:50 ₹4,850.00 ₹4,860.00 ₹4,849.00 ₹4,857.50 +0.16% 37,609
13:55 ₹4,858.00 ₹4,868.50 ₹4,857.00 ₹4,863.50 +0.12% 8,163
14:00 ₹4,865.00 ₹4,865.00 ₹4,861.00 ₹4,862.00 -0.03% 2,020
14:05 ₹4,862.00 ₹4,862.00 ₹4,845.50 ₹4,849.50 -0.26% 26,574
14:10 ₹4,848.00 ₹4,855.50 ₹4,847.00 ₹4,855.50 +0.12% 27,886
14:15 ₹4,855.00 ₹4,861.00 ₹4,855.00 ₹4,860.50 +0.10% 14,413
14:20 ₹4,860.50 ₹4,861.50 ₹4,858.00 ₹4,859.00 -0.03% 5,824
14:25 ₹4,858.00 ₹4,859.50 ₹4,856.00 ₹4,856.50 -0.05% 4,370
14:30 ₹4,857.00 ₹4,860.00 ₹4,855.50 ₹4,860.00 +0.07% 2,117
14:35 ₹4,857.50 ₹4,860.50 ₹4,857.50 ₹4,859.00 -0.02% 4,746
14:40 ₹4,859.00 ₹4,860.50 ₹4,857.50 ₹4,858.50 -0.01% 4,457
14:45 ₹4,859.00 ₹4,863.50 ₹4,858.50 ₹4,862.00 +0.07% 6,984
14:50 ₹4,862.50 ₹4,863.00 ₹4,859.50 ₹4,860.00 -0.04% 8,009
14:55 ₹4,859.50 ₹4,865.50 ₹4,858.50 ₹4,863.50 +0.07% 8,054
15:00 ₹4,862.00 ₹4,874.00 ₹4,862.00 ₹4,869.50 +0.12% 14,556
15:05 ₹4,869.50 ₹4,880.00 ₹4,863.00 ₹4,871.00 +0.03% 70,359
15:10 ₹4,870.50 ₹4,879.00 ₹4,860.50 ₹4,875.00 +0.08% 281,300
15:28 ₹4,875.00 ₹4,875.00 ₹4,875.00 ₹4,875.00 +0.00% 636,925