Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← TTML

Tata Teleservices (Maharashtra) 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 ₹35.80 · H ₹35.92 · L ₹35.26 · C ₹35.36
Open ₹35.76 High ₹35.80 Low ₹35.26 Close ₹35.40 ▼ -1.01% in the session
35.8035.5335.2609:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 35.76 · H 35.80 · L 35.27 · C 35.5009:20 · O 35.50 · H 35.50 · L 35.40 · C 35.4809:25 · O 35.44 · H 35.51 · L 35.37 · C 35.5109:30 · O 35.56 · H 35.59 · L 35.48 · C 35.5909:35 · O 35.55 · H 35.60 · L 35.54 · C 35.5409:40 · O 35.54 · H 35.64 · L 35.53 · C 35.5709:45 · O 35.59 · H 35.64 · L 35.54 · C 35.5609:50 · O 35.56 · H 35.65 · L 35.52 · C 35.5509:55 · O 35.55 · H 35.65 · L 35.54 · C 35.6410:00 · O 35.60 · H 35.64 · L 35.54 · C 35.5810:05 · O 35.55 · H 35.55 · L 35.45 · C 35.5410:10 · O 35.55 · H 35.60 · L 35.51 · C 35.5110:15 · O 35.55 · H 35.59 · L 35.51 · C 35.5110:20 · O 35.55 · H 35.55 · L 35.45 · C 35.4510:25 · O 35.45 · H 35.50 · L 35.42 · C 35.4810:30 · O 35.41 · H 35.47 · L 35.33 · C 35.4010:35 · O 35.41 · H 35.44 · L 35.36 · C 35.3610:40 · O 35.36 · H 35.40 · L 35.36 · C 35.3610:45 · O 35.40 · H 35.44 · L 35.37 · C 35.3710:50 · O 35.40 · H 35.44 · L 35.36 · C 35.3610:55 · O 35.37 · H 35.42 · L 35.36 · C 35.4111:00 · O 35.41 · H 35.44 · L 35.37 · C 35.4411:05 · O 35.43 · H 35.43 · L 35.36 · C 35.4211:10 · O 35.42 · H 35.43 · L 35.37 · C 35.3711:15 · O 35.38 · H 35.44 · L 35.38 · C 35.4411:20 · O 35.40 · H 35.46 · L 35.40 · C 35.4411:25 · O 35.44 · H 35.50 · L 35.41 · C 35.5011:30 · O 35.49 · H 35.52 · L 35.46 · C 35.4911:35 · O 35.49 · H 35.50 · L 35.45 · C 35.4511:40 · O 35.47 · H 35.49 · L 35.42 · C 35.4511:45 · O 35.49 · H 35.49 · L 35.44 · C 35.4911:50 · O 35.44 · H 35.47 · L 35.41 · C 35.4111:55 · O 35.48 · H 35.49 · L 35.44 · C 35.4812:00 · O 35.48 · H 35.48 · L 35.41 · C 35.4512:05 · O 35.44 · H 35.44 · L 35.35 · C 35.3812:10 · O 35.41 · H 35.43 · L 35.36 · C 35.3912:15 · O 35.43 · H 35.43 · L 35.38 · C 35.3912:20 · O 35.39 · H 35.43 · L 35.39 · C 35.4112:25 · O 35.41 · H 35.43 · L 35.40 · C 35.4212:30 · O 35.42 · H 35.42 · L 35.40 · C 35.4012:35 · O 35.40 · H 35.43 · L 35.40 · C 35.4312:40 · O 35.40 · H 35.43 · L 35.40 · C 35.4012:45 · O 35.39 · H 35.43 · L 35.39 · C 35.4012:50 · O 35.43 · H 35.46 · L 35.38 · C 35.3912:55 · O 35.39 · H 35.40 · L 35.39 · C 35.4013:00 · O 35.42 · H 35.42 · L 35.37 · C 35.4013:05 · O 35.37 · H 35.43 · L 35.37 · C 35.4313:10 · O 35.43 · H 35.43 · L 35.37 · C 35.4113:15 · O 35.41 · H 35.41 · L 35.38 · C 35.3813:20 · O 35.38 · H 35.41 · L 35.37 · C 35.4013:25 · O 35.38 · H 35.40 · L 35.38 · C 35.3813:30 · O 35.39 · H 35.41 · L 35.38 · C 35.4113:36 · O 35.41 · H 35.42 · L 35.39 · C 35.4213:40 · O 35.42 · H 35.42 · L 35.38 · C 35.3813:45 · O 35.37 · H 35.38 · L 35.37 · C 35.3813:50 · O 35.38 · H 35.40 · L 35.37 · C 35.4013:55 · O 35.40 · H 35.48 · L 35.38 · C 35.4314:00 · O 35.45 · H 35.45 · L 35.36 · C 35.3714:05 · O 35.39 · H 35.39 · L 35.37 · C 35.3914:10 · O 35.37 · H 35.43 · L 35.37 · C 35.4214:15 · O 35.40 · H 35.42 · L 35.38 · C 35.4214:20 · O 35.43 · H 35.45 · L 35.40 · C 35.4314:25 · O 35.43 · H 35.44 · L 35.40 · C 35.4214:30 · O 35.36 · H 35.42 · L 35.36 · C 35.4014:35 · O 35.40 · H 35.40 · L 35.36 · C 35.3914:40 · O 35.39 · H 35.42 · L 35.35 · C 35.3814:45 · O 35.39 · H 35.41 · L 35.39 · C 35.3914:50 · O 35.39 · H 35.46 · L 35.39 · C 35.4614:55 · O 35.49 · H 35.50 · L 35.46 · C 35.5015:00 · O 35.50 · H 35.50 · L 35.40 · C 35.4115:05 · O 35.41 · H 35.41 · L 35.27 · C 35.4115:10 · O 35.38 · H 35.38 · L 35.35 · C 35.3715:15 · O 35.36 · H 35.40 · L 35.36 · C 35.4015:20 · O 35.40 · H 35.40 · L 35.35 · C 35.3615:25 · O 35.35 · H 35.45 · L 35.26 · C 35.40
35.8035.5335.2609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 35.76 · H 35.80 · L 35.27 · C 35.5109:30 · O 35.56 · H 35.64 · L 35.48 · C 35.5709:45 · O 35.59 · H 35.65 · L 35.52 · C 35.6410:00 · O 35.60 · H 35.64 · L 35.45 · C 35.5110:15 · O 35.55 · H 35.59 · L 35.42 · C 35.4810:30 · O 35.41 · H 35.47 · L 35.33 · C 35.3610:45 · O 35.40 · H 35.44 · L 35.36 · C 35.4111:00 · O 35.41 · H 35.44 · L 35.36 · C 35.3711:15 · O 35.38 · H 35.50 · L 35.38 · C 35.5011:30 · O 35.49 · H 35.52 · L 35.42 · C 35.4511:45 · O 35.49 · H 35.49 · L 35.41 · C 35.4812:00 · O 35.48 · H 35.48 · L 35.35 · C 35.3912:15 · O 35.43 · H 35.43 · L 35.38 · C 35.4212:30 · O 35.42 · H 35.43 · L 35.40 · C 35.4012:45 · O 35.39 · H 35.46 · L 35.38 · C 35.4013:00 · O 35.42 · H 35.43 · L 35.37 · C 35.4113:15 · O 35.41 · H 35.41 · L 35.37 · C 35.3813:30 · O 35.39 · H 35.42 · L 35.38 · C 35.3813:45 · O 35.37 · H 35.48 · L 35.37 · C 35.4314:00 · O 35.45 · H 35.45 · L 35.36 · C 35.4214:15 · O 35.40 · H 35.45 · L 35.38 · C 35.4214:30 · O 35.36 · H 35.42 · L 35.35 · C 35.3814:45 · O 35.39 · H 35.50 · L 35.39 · C 35.5015:00 · O 35.50 · H 35.50 · L 35.27 · C 35.3715:15 · O 35.36 · H 35.45 · L 35.26 · C 35.40

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 ₹35.76 ₹35.80 ₹35.27 ₹35.50 — 145,681
09:20 ₹35.50 ₹35.50 ₹35.40 ₹35.48 -0.06% 38,543
09:25 ₹35.44 ₹35.51 ₹35.37 ₹35.51 +0.08% 45,791
09:30 ₹35.56 ₹35.59 ₹35.48 ₹35.59 +0.23% 22,782
09:35 ₹35.55 ₹35.60 ₹35.54 ₹35.54 -0.14% 6,131
09:40 ₹35.54 ₹35.64 ₹35.53 ₹35.57 +0.08% 15,998
09:45 ₹35.59 ₹35.64 ₹35.54 ₹35.56 -0.03% 16,048
09:50 ₹35.56 ₹35.65 ₹35.52 ₹35.55 -0.03% 25,162
09:55 ₹35.55 ₹35.65 ₹35.54 ₹35.64 +0.25% 5,125
10:00 ₹35.60 ₹35.64 ₹35.54 ₹35.58 -0.17% 9,774
10:05 ₹35.55 ₹35.55 ₹35.45 ₹35.54 -0.11% 16,619
10:10 ₹35.55 ₹35.60 ₹35.51 ₹35.51 -0.08% 4,801
10:15 ₹35.55 ₹35.59 ₹35.51 ₹35.51 +0.00% 8,402
10:20 ₹35.55 ₹35.55 ₹35.45 ₹35.45 -0.17% 11,923
10:25 ₹35.45 ₹35.50 ₹35.42 ₹35.48 +0.08% 15,365
10:30 ₹35.41 ₹35.47 ₹35.33 ₹35.40 -0.23% 58,783
10:35 ₹35.41 ₹35.44 ₹35.36 ₹35.36 -0.11% 13,267
10:40 ₹35.36 ₹35.40 ₹35.36 ₹35.36 +0.00% 2,762
10:45 ₹35.40 ₹35.44 ₹35.37 ₹35.37 +0.03% 6,694
10:50 ₹35.40 ₹35.44 ₹35.36 ₹35.36 -0.03% 3,644
10:55 ₹35.37 ₹35.42 ₹35.36 ₹35.41 +0.14% 2,197
11:00 ₹35.41 ₹35.44 ₹35.37 ₹35.44 +0.08% 8,069
11:05 ₹35.43 ₹35.43 ₹35.36 ₹35.42 -0.06% 5,083
11:10 ₹35.42 ₹35.43 ₹35.37 ₹35.37 -0.14% 5,878
11:15 ₹35.38 ₹35.44 ₹35.38 ₹35.44 +0.20% 3,547
11:20 ₹35.40 ₹35.46 ₹35.40 ₹35.44 +0.00% 12,642
11:25 ₹35.44 ₹35.50 ₹35.41 ₹35.50 +0.17% 28,725
11:30 ₹35.49 ₹35.52 ₹35.46 ₹35.49 -0.03% 3,478
11:35 ₹35.49 ₹35.50 ₹35.45 ₹35.45 -0.11% 1,550
11:40 ₹35.47 ₹35.49 ₹35.42 ₹35.45 +0.00% 2,527
11:45 ₹35.49 ₹35.49 ₹35.44 ₹35.49 +0.11% 614
11:50 ₹35.44 ₹35.47 ₹35.41 ₹35.41 -0.23% 5,834
11:55 ₹35.48 ₹35.49 ₹35.44 ₹35.48 +0.20% 2,979
12:00 ₹35.48 ₹35.48 ₹35.41 ₹35.45 -0.08% 3,576
12:05 ₹35.44 ₹35.44 ₹35.35 ₹35.38 -0.20% 30,816
12:10 ₹35.41 ₹35.43 ₹35.36 ₹35.39 +0.03% 1,647
12:15 ₹35.43 ₹35.43 ₹35.38 ₹35.39 +0.00% 3,826
12:20 ₹35.39 ₹35.43 ₹35.39 ₹35.41 +0.06% 839
12:25 ₹35.41 ₹35.43 ₹35.40 ₹35.42 +0.03% 6,231
12:30 ₹35.42 ₹35.42 ₹35.40 ₹35.40 -0.06% 698
12:35 ₹35.40 ₹35.43 ₹35.40 ₹35.43 +0.08% 15,838
12:40 ₹35.40 ₹35.43 ₹35.40 ₹35.40 -0.08% 979
12:45 ₹35.39 ₹35.43 ₹35.39 ₹35.40 +0.00% 1,633
12:50 ₹35.43 ₹35.46 ₹35.38 ₹35.39 -0.03% 19,124
12:55 ₹35.39 ₹35.40 ₹35.39 ₹35.40 +0.03% 399
13:00 ₹35.42 ₹35.42 ₹35.37 ₹35.40 +0.00% 5,649
13:05 ₹35.37 ₹35.43 ₹35.37 ₹35.43 +0.08% 5,291
13:10 ₹35.43 ₹35.43 ₹35.37 ₹35.41 -0.06% 4,038
13:15 ₹35.41 ₹35.41 ₹35.38 ₹35.38 -0.08% 6,681
13:20 ₹35.38 ₹35.41 ₹35.37 ₹35.40 +0.06% 2,317
13:25 ₹35.38 ₹35.40 ₹35.38 ₹35.38 -0.06% 1,227
13:30 ₹35.39 ₹35.41 ₹35.38 ₹35.41 +0.08% 1,904
13:36 ₹35.41 ₹35.42 ₹35.39 ₹35.42 +0.03% 562
13:40 ₹35.42 ₹35.42 ₹35.38 ₹35.38 -0.11% 4,504
13:45 ₹35.37 ₹35.38 ₹35.37 ₹35.38 +0.00% 3,133
13:50 ₹35.38 ₹35.40 ₹35.37 ₹35.40 +0.06% 2,444
13:55 ₹35.40 ₹35.48 ₹35.38 ₹35.43 +0.08% 5,435
14:00 ₹35.45 ₹35.45 ₹35.36 ₹35.37 -0.17% 7,087
14:05 ₹35.39 ₹35.39 ₹35.37 ₹35.39 +0.06% 834
14:10 ₹35.37 ₹35.43 ₹35.37 ₹35.42 +0.08% 4,616
14:15 ₹35.40 ₹35.42 ₹35.38 ₹35.42 +0.00% 735
14:20 ₹35.43 ₹35.45 ₹35.40 ₹35.43 +0.03% 2,110
14:25 ₹35.43 ₹35.44 ₹35.40 ₹35.42 -0.03% 3,978
14:30 ₹35.36 ₹35.42 ₹35.36 ₹35.40 -0.06% 14,206
14:35 ₹35.40 ₹35.40 ₹35.36 ₹35.39 -0.03% 1,844
14:40 ₹35.39 ₹35.42 ₹35.35 ₹35.38 -0.03% 38,250
14:45 ₹35.39 ₹35.41 ₹35.39 ₹35.39 +0.03% 3,964
14:50 ₹35.39 ₹35.46 ₹35.39 ₹35.46 +0.20% 19,663
14:55 ₹35.49 ₹35.50 ₹35.46 ₹35.50 +0.11% 17,445
15:00 ₹35.50 ₹35.50 ₹35.40 ₹35.41 -0.25% 17,516
15:05 ₹35.41 ₹35.41 ₹35.27 ₹35.41 +0.00% 62,437
15:10 ₹35.38 ₹35.38 ₹35.35 ₹35.37 -0.11% 28,570
15:15 ₹35.36 ₹35.40 ₹35.36 ₹35.40 +0.08% 18,050
15:20 ₹35.40 ₹35.40 ₹35.35 ₹35.36 -0.11% 8,850
15:25 ₹35.35 ₹35.45 ₹35.26 ₹35.40 +0.11% 48,890