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

← TVSHLTD

TVS Holdings 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.

5 Oct 2026

exchange daily bar: O ₹11,950.00 · H ₹12,021.00 · L ₹11,708.00 · C ₹11,813.00
Open ₹11,949.00 High ₹12,021.00 Low ₹11,708.00 Close ₹11,780.00 ▼ -1.41% in the session
12,02111,86511,70809:1510:0011:0012:0013:0015:0015:2509:15 · O 11,949 · H 12,021 · L 11,840 · C 11,93009:20 · O 11,924 · H 11,942 · L 11,865 · C 11,89409:25 · O 11,873 · H 11,873 · L 11,840 · C 11,84609:30 · O 11,847 · H 11,900 · L 11,847 · C 11,86909:36 · O 11,847 · H 11,869 · L 11,840 · C 11,85209:41 · O 11,860 · H 11,870 · L 11,811 · C 11,82309:46 · O 11,845 · H 11,878 · L 11,845 · C 11,87009:50 · O 11,879 · H 11,886 · L 11,863 · C 11,86309:57 · O 11,852 · H 11,869 · L 11,842 · C 11,86910:00 · O 11,852 · H 11,852 · L 11,825 · C 11,82510:05 · O 11,820 · H 11,829 · L 11,810 · C 11,82610:14 · O 11,826 · H 11,826 · L 11,826 · C 11,82610:15 · O 11,829 · H 11,844 · L 11,800 · C 11,82010:20 · O 11,813 · H 11,813 · L 11,785 · C 11,80110:25 · O 11,775 · H 11,775 · L 11,755 · C 11,75510:36 · O 11,760 · H 11,767 · L 11,727 · C 11,72710:40 · O 11,744 · H 11,759 · L 11,729 · C 11,75910:46 · O 11,770 · H 11,770 · L 11,770 · C 11,77010:52 · O 11,758 · H 11,760 · L 11,758 · C 11,76010:55 · O 11,747 · H 11,768 · L 11,747 · C 11,76811:00 · O 11,766 · H 11,766 · L 11,758 · C 11,75811:06 · O 11,754 · H 11,757 · L 11,754 · C 11,75711:10 · O 11,774 · H 11,789 · L 11,761 · C 11,76111:15 · O 11,759 · H 11,759 · L 11,750 · C 11,75211:23 · O 11,740 · H 11,740 · L 11,739 · C 11,73911:29 · O 11,745 · H 11,749 · L 11,745 · C 11,74911:30 · O 11,755 · H 11,791 · L 11,755 · C 11,77111:36 · O 11,763 · H 11,763 · L 11,751 · C 11,75111:41 · O 11,756 · H 11,760 · L 11,756 · C 11,76011:47 · O 11,742 · H 11,750 · L 11,732 · C 11,73211:50 · O 11,720 · H 11,735 · L 11,720 · C 11,73511:58 · O 11,754 · H 11,754 · L 11,739 · C 11,73912:00 · O 11,713 · H 11,837 · L 11,708 · C 11,81412:05 · O 11,795 · H 11,799 · L 11,795 · C 11,79912:12 · O 11,812 · H 11,812 · L 11,805 · C 11,80912:15 · O 11,809 · H 11,818 · L 11,809 · C 11,80912:20 · O 11,809 · H 11,834 · L 11,809 · C 11,83412:27 · O 11,835 · H 11,847 · L 11,835 · C 11,84712:30 · O 11,834 · H 11,834 · L 11,810 · C 11,81012:40 · O 11,814 · H 11,825 · L 11,814 · C 11,82512:45 · O 11,825 · H 11,836 · L 11,815 · C 11,83512:54 · O 11,825 · H 11,825 · L 11,825 · C 11,82512:55 · O 11,835 · H 11,846 · L 11,832 · C 11,83513:00 · O 11,835 · H 11,835 · L 11,835 · C 11,83513:05 · O 11,840 · H 11,907 · L 11,840 · C 11,88013:10 · O 11,858 · H 11,858 · L 11,812 · C 11,81213:15 · O 11,814 · H 11,822 · L 11,814 · C 11,82213:22 · O 11,826 · H 11,831 · L 11,823 · C 11,82313:25 · O 11,821 · H 11,821 · L 11,821 · C 11,82113:35 · O 11,843 · H 11,863 · L 11,841 · C 11,85313:40 · O 11,847 · H 11,847 · L 11,830 · C 11,84013:49 · O 11,834 · H 11,834 · L 11,834 · C 11,83413:50 · O 11,836 · H 11,839 · L 11,836 · C 11,83913:55 · O 11,839 · H 11,839 · L 11,839 · C 11,83914:04 · O 11,822 · H 11,822 · L 11,817 · C 11,81714:06 · O 11,825 · H 11,845 · L 11,825 · C 11,84314:11 · O 11,834 · H 11,834 · L 11,811 · C 11,81614:17 · O 11,828 · H 11,845 · L 11,826 · C 11,84514:20 · O 11,843 · H 11,843 · L 11,816 · C 11,81614:25 · O 11,818 · H 11,832 · L 11,817 · C 11,82114:30 · O 11,835 · H 11,835 · L 11,821 · C 11,82114:36 · O 11,815 · H 11,815 · L 11,808 · C 11,80814:40 · O 11,808 · H 11,823 · L 11,807 · C 11,80714:45 · O 11,820 · H 11,820 · L 11,802 · C 11,80214:50 · O 11,800 · H 11,800 · L 11,789 · C 11,79314:55 · O 11,790 · H 11,838 · L 11,790 · C 11,81115:00 · O 11,811 · H 11,839 · L 11,811 · C 11,83915:05 · O 11,825 · H 11,854 · L 11,824 · C 11,85415:10 · O 11,854 · H 11,854 · L 11,807 · C 11,83815:15 · O 11,838 · H 11,838 · L 11,825 · C 11,82915:22 · O 11,814 · H 11,814 · L 11,788 · C 11,79515:25 · O 11,790 · H 11,832 · L 11,762 · C 11,780
12,02111,86511,70809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 11,949 · H 12,021 · L 11,840 · C 11,84609:30 · O 11,847 · H 11,900 · L 11,811 · C 11,82309:45 · O 11,845 · H 11,886 · L 11,842 · C 11,86910:00 · O 11,852 · H 11,852 · L 11,810 · C 11,82610:15 · O 11,829 · H 11,844 · L 11,755 · C 11,75510:30 · O 11,760 · H 11,767 · L 11,727 · C 11,75910:45 · O 11,770 · H 11,770 · L 11,747 · C 11,76811:00 · O 11,766 · H 11,789 · L 11,754 · C 11,76111:15 · O 11,759 · H 11,759 · L 11,739 · C 11,74911:30 · O 11,755 · H 11,791 · L 11,751 · C 11,76011:45 · O 11,742 · H 11,754 · L 11,720 · C 11,73912:00 · O 11,713 · H 11,837 · L 11,708 · C 11,80912:15 · O 11,809 · H 11,847 · L 11,809 · C 11,84712:30 · O 11,834 · H 11,834 · L 11,810 · C 11,82512:45 · O 11,825 · H 11,846 · L 11,815 · C 11,83513:00 · O 11,835 · H 11,907 · L 11,812 · C 11,81213:15 · O 11,814 · H 11,831 · L 11,814 · C 11,82113:30 · O 11,843 · H 11,863 · L 11,830 · C 11,84013:45 · O 11,834 · H 11,839 · L 11,834 · C 11,83914:00 · O 11,822 · H 11,845 · L 11,811 · C 11,81614:15 · O 11,828 · H 11,845 · L 11,816 · C 11,82114:30 · O 11,835 · H 11,835 · L 11,807 · C 11,80714:45 · O 11,820 · H 11,838 · L 11,789 · C 11,81115:00 · O 11,811 · H 11,854 · L 11,807 · C 11,83815:15 · O 11,838 · H 11,838 · L 11,762 · C 11,780

72 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹11,949.00 ₹12,021.00 ₹11,840.00 ₹11,930.00 — 143
09:20 ₹11,924.00 ₹11,942.00 ₹11,865.00 ₹11,894.00 -0.30% 125
09:25 ₹11,873.00 ₹11,873.00 ₹11,840.00 ₹11,846.00 -0.40% 43
09:30 ₹11,847.00 ₹11,900.00 ₹11,847.00 ₹11,869.00 +0.19% 76
09:36 ₹11,847.00 ₹11,869.00 ₹11,840.00 ₹11,852.00 -0.14% 66
09:41 ₹11,860.00 ₹11,870.00 ₹11,811.00 ₹11,823.00 -0.24% 412
09:46 ₹11,845.00 ₹11,878.00 ₹11,845.00 ₹11,870.00 +0.40% 67
09:50 ₹11,879.00 ₹11,886.00 ₹11,863.00 ₹11,863.00 -0.06% 17
09:57 ₹11,852.00 ₹11,869.00 ₹11,842.00 ₹11,869.00 +0.05% 28
10:00 ₹11,852.00 ₹11,852.00 ₹11,825.00 ₹11,825.00 -0.37% 12
10:05 ₹11,820.00 ₹11,829.00 ₹11,810.00 ₹11,826.00 +0.01% 56
10:14 ₹11,826.00 ₹11,826.00 ₹11,826.00 ₹11,826.00 +0.00% 1
10:15 ₹11,829.00 ₹11,844.00 ₹11,800.00 ₹11,820.00 -0.05% 132
10:20 ₹11,813.00 ₹11,813.00 ₹11,785.00 ₹11,801.00 -0.16% 30
10:25 ₹11,775.00 ₹11,775.00 ₹11,755.00 ₹11,755.00 -0.39% 45
10:36 ₹11,760.00 ₹11,767.00 ₹11,727.00 ₹11,727.00 -0.24% 31
10:40 ₹11,744.00 ₹11,759.00 ₹11,729.00 ₹11,759.00 +0.27% 47
10:46 ₹11,770.00 ₹11,770.00 ₹11,770.00 ₹11,770.00 +0.09% 2
10:52 ₹11,758.00 ₹11,760.00 ₹11,758.00 ₹11,760.00 -0.08% 13
10:55 ₹11,747.00 ₹11,768.00 ₹11,747.00 ₹11,768.00 +0.07% 61
11:00 ₹11,766.00 ₹11,766.00 ₹11,758.00 ₹11,758.00 -0.08% 30
11:06 ₹11,754.00 ₹11,757.00 ₹11,754.00 ₹11,757.00 -0.01% 21
11:10 ₹11,774.00 ₹11,789.00 ₹11,761.00 ₹11,761.00 +0.03% 83
11:15 ₹11,759.00 ₹11,759.00 ₹11,750.00 ₹11,752.00 -0.08% 10
11:23 ₹11,740.00 ₹11,740.00 ₹11,739.00 ₹11,739.00 -0.11% 5
11:29 ₹11,745.00 ₹11,749.00 ₹11,745.00 ₹11,749.00 +0.09% 10
11:30 ₹11,755.00 ₹11,791.00 ₹11,755.00 ₹11,771.00 +0.19% 57
11:36 ₹11,763.00 ₹11,763.00 ₹11,751.00 ₹11,751.00 -0.17% 7
11:41 ₹11,756.00 ₹11,760.00 ₹11,756.00 ₹11,760.00 +0.08% 4
11:47 ₹11,742.00 ₹11,750.00 ₹11,732.00 ₹11,732.00 -0.24% 18
11:50 ₹11,720.00 ₹11,735.00 ₹11,720.00 ₹11,735.00 +0.03% 36
11:58 ₹11,754.00 ₹11,754.00 ₹11,739.00 ₹11,739.00 +0.03% 31
12:00 ₹11,713.00 ₹11,837.00 ₹11,708.00 ₹11,814.00 +0.64% 803
12:05 ₹11,795.00 ₹11,799.00 ₹11,795.00 ₹11,799.00 -0.13% 7
12:12 ₹11,812.00 ₹11,812.00 ₹11,805.00 ₹11,809.00 +0.08% 6
12:15 ₹11,809.00 ₹11,818.00 ₹11,809.00 ₹11,809.00 +0.00% 4
12:20 ₹11,809.00 ₹11,834.00 ₹11,809.00 ₹11,834.00 +0.21% 22
12:27 ₹11,835.00 ₹11,847.00 ₹11,835.00 ₹11,847.00 +0.11% 9
12:30 ₹11,834.00 ₹11,834.00 ₹11,810.00 ₹11,810.00 -0.31% 22
12:40 ₹11,814.00 ₹11,825.00 ₹11,814.00 ₹11,825.00 +0.13% 6
12:45 ₹11,825.00 ₹11,836.00 ₹11,815.00 ₹11,835.00 +0.08% 19
12:54 ₹11,825.00 ₹11,825.00 ₹11,825.00 ₹11,825.00 -0.08% 108
12:55 ₹11,835.00 ₹11,846.00 ₹11,832.00 ₹11,835.00 +0.08% 27
13:00 ₹11,835.00 ₹11,835.00 ₹11,835.00 ₹11,835.00 +0.00% 16
13:05 ₹11,840.00 ₹11,907.00 ₹11,840.00 ₹11,880.00 +0.38% 667
13:10 ₹11,858.00 ₹11,858.00 ₹11,812.00 ₹11,812.00 -0.57% 513
13:15 ₹11,814.00 ₹11,822.00 ₹11,814.00 ₹11,822.00 +0.08% 33
13:22 ₹11,826.00 ₹11,831.00 ₹11,823.00 ₹11,823.00 +0.01% 25
13:25 ₹11,821.00 ₹11,821.00 ₹11,821.00 ₹11,821.00 -0.02% 8
13:35 ₹11,843.00 ₹11,863.00 ₹11,841.00 ₹11,853.00 +0.27% 271
13:40 ₹11,847.00 ₹11,847.00 ₹11,830.00 ₹11,840.00 -0.11% 72
13:49 ₹11,834.00 ₹11,834.00 ₹11,834.00 ₹11,834.00 -0.05% 2
13:50 ₹11,836.00 ₹11,839.00 ₹11,836.00 ₹11,839.00 +0.04% 10
13:55 ₹11,839.00 ₹11,839.00 ₹11,839.00 ₹11,839.00 +0.00% 1
14:04 ₹11,822.00 ₹11,822.00 ₹11,817.00 ₹11,817.00 -0.19% 15
14:06 ₹11,825.00 ₹11,845.00 ₹11,825.00 ₹11,843.00 +0.22% 121
14:11 ₹11,834.00 ₹11,834.00 ₹11,811.00 ₹11,816.00 -0.23% 121
14:17 ₹11,828.00 ₹11,845.00 ₹11,826.00 ₹11,845.00 +0.25% 29
14:20 ₹11,843.00 ₹11,843.00 ₹11,816.00 ₹11,816.00 -0.24% 9
14:25 ₹11,818.00 ₹11,832.00 ₹11,817.00 ₹11,821.00 +0.04% 6
14:30 ₹11,835.00 ₹11,835.00 ₹11,821.00 ₹11,821.00 +0.00% 7
14:36 ₹11,815.00 ₹11,815.00 ₹11,808.00 ₹11,808.00 -0.11% 17
14:40 ₹11,808.00 ₹11,823.00 ₹11,807.00 ₹11,807.00 -0.01% 15
14:45 ₹11,820.00 ₹11,820.00 ₹11,802.00 ₹11,802.00 -0.04% 12
14:50 ₹11,800.00 ₹11,800.00 ₹11,789.00 ₹11,793.00 -0.08% 17
14:55 ₹11,790.00 ₹11,838.00 ₹11,790.00 ₹11,811.00 +0.15% 39
15:00 ₹11,811.00 ₹11,839.00 ₹11,811.00 ₹11,839.00 +0.24% 36
15:05 ₹11,825.00 ₹11,854.00 ₹11,824.00 ₹11,854.00 +0.13% 69
15:10 ₹11,854.00 ₹11,854.00 ₹11,807.00 ₹11,838.00 -0.13% 141
15:15 ₹11,838.00 ₹11,838.00 ₹11,825.00 ₹11,829.00 -0.08% 15
15:22 ₹11,814.00 ₹11,814.00 ₹11,788.00 ₹11,795.00 -0.29% 71
15:25 ₹11,790.00 ₹11,832.00 ₹11,762.00 ₹11,780.00 -0.13% 208