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

← ABFRL

Aditya Birla Fashion and Retail 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 ₹50.15 · H ₹50.56 · L ₹49.70 · C ₹49.85
Open ₹50.12 High ₹50.56 Low ₹49.70 Close ₹49.77 ▼ -0.70% in the session
50.5650.1349.7009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 50.12 · H 50.12 · L 49.82 · C 50.0509:20 · O 50.05 · H 50.34 · L 50.05 · C 50.2309:25 · O 50.22 · H 50.49 · L 50.16 · C 50.4909:30 · O 50.45 · H 50.54 · L 50.31 · C 50.5309:35 · O 50.52 · H 50.56 · L 50.37 · C 50.4209:40 · O 50.42 · H 50.43 · L 50.23 · C 50.2809:45 · O 50.33 · H 50.46 · L 50.29 · C 50.4509:50 · O 50.43 · H 50.43 · L 50.26 · C 50.3009:55 · O 50.30 · H 50.50 · L 50.30 · C 50.4410:00 · O 50.40 · H 50.43 · L 50.25 · C 50.3110:05 · O 50.31 · H 50.46 · L 50.27 · C 50.4610:10 · O 50.45 · H 50.49 · L 50.34 · C 50.3910:15 · O 50.39 · H 50.47 · L 50.20 · C 50.2410:20 · O 50.24 · H 50.30 · L 50.21 · C 50.2910:25 · O 50.29 · H 50.29 · L 50.15 · C 50.2610:30 · O 50.24 · H 50.24 · L 50.10 · C 50.1510:35 · O 50.12 · H 50.15 · L 50.10 · C 50.1310:40 · O 50.11 · H 50.18 · L 50.03 · C 50.1810:45 · O 50.18 · H 50.19 · L 50.10 · C 50.1510:50 · O 50.15 · H 50.15 · L 50.10 · C 50.1410:55 · O 50.14 · H 50.16 · L 50.10 · C 50.1311:00 · O 50.10 · H 50.14 · L 50.06 · C 50.1211:05 · O 50.10 · H 50.24 · L 50.10 · C 50.2411:10 · O 50.20 · H 50.27 · L 50.20 · C 50.2611:15 · O 50.26 · H 50.26 · L 50.16 · C 50.2011:20 · O 50.18 · H 50.22 · L 50.18 · C 50.2211:25 · O 50.22 · H 50.23 · L 50.14 · C 50.2011:30 · O 50.20 · H 50.23 · L 50.16 · C 50.1711:35 · O 50.20 · H 50.21 · L 50.14 · C 50.2011:40 · O 50.19 · H 50.22 · L 50.14 · C 50.1811:45 · O 50.17 · H 50.19 · L 50.13 · C 50.1311:50 · O 50.16 · H 50.18 · L 50.07 · C 50.1211:55 · O 50.12 · H 50.12 · L 50.08 · C 50.1012:00 · O 50.10 · H 50.14 · L 50.07 · C 50.1312:05 · O 50.10 · H 50.18 · L 50.10 · C 50.1612:10 · O 50.13 · H 50.25 · L 50.12 · C 50.2112:15 · O 50.18 · H 50.29 · L 50.17 · C 50.2112:20 · O 50.24 · H 50.24 · L 50.15 · C 50.1812:25 · O 50.18 · H 50.18 · L 50.11 · C 50.1612:30 · O 50.16 · H 50.18 · L 50.10 · C 50.1012:35 · O 50.10 · H 50.15 · L 50.10 · C 50.1012:40 · O 50.10 · H 50.14 · L 50.10 · C 50.1012:45 · O 50.10 · H 50.12 · L 50.08 · C 50.1112:50 · O 50.11 · H 50.14 · L 50.09 · C 50.1312:55 · O 50.13 · H 50.16 · L 50.12 · C 50.1613:00 · O 50.16 · H 50.18 · L 50.14 · C 50.1413:06 · O 50.14 · H 50.18 · L 50.11 · C 50.1113:10 · O 50.11 · H 50.16 · L 50.11 · C 50.1113:15 · O 50.11 · H 50.14 · L 50.10 · C 50.1313:20 · O 50.13 · H 50.15 · L 50.10 · C 50.1213:25 · O 50.10 · H 50.12 · L 50.08 · C 50.0813:30 · O 50.11 · H 50.12 · L 50.08 · C 50.0913:35 · O 50.09 · H 50.15 · L 50.09 · C 50.1013:40 · O 50.10 · H 50.15 · L 50.09 · C 50.1213:45 · O 50.12 · H 50.17 · L 50.12 · C 50.1713:50 · O 50.17 · H 50.18 · L 50.12 · C 50.1613:55 · O 50.16 · H 50.16 · L 50.12 · C 50.1214:00 · O 50.12 · H 50.21 · L 50.12 · C 50.2014:05 · O 50.16 · H 50.20 · L 50.12 · C 50.1214:10 · O 50.17 · H 50.19 · L 50.13 · C 50.1414:15 · O 50.16 · H 50.16 · L 50.13 · C 50.1514:20 · O 50.15 · H 50.18 · L 50.13 · C 50.1314:27 · O 50.17 · H 50.17 · L 50.11 · C 50.1414:30 · O 50.14 · H 50.14 · L 50.10 · C 50.1014:35 · O 50.10 · H 50.11 · L 49.91 · C 49.9214:40 · O 49.93 · H 49.96 · L 49.91 · C 49.9414:45 · O 49.98 · H 49.99 · L 49.94 · C 49.9914:50 · O 50.00 · H 50.05 · L 49.96 · C 50.0014:55 · O 50.04 · H 50.06 · L 49.98 · C 50.0015:00 · O 49.98 · H 50.00 · L 49.92 · C 49.9615:05 · O 49.91 · H 49.97 · L 49.91 · C 49.9715:10 · O 49.97 · H 50.04 · L 49.90 · C 49.9115:15 · O 49.90 · H 49.91 · L 49.75 · C 49.8015:20 · O 49.78 · H 49.84 · L 49.75 · C 49.8415:25 · O 49.81 · H 49.84 · L 49.70 · C 49.77
50.5650.1349.7009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 50.12 · H 50.49 · L 49.82 · C 50.4909:30 · O 50.45 · H 50.56 · L 50.23 · C 50.2809:45 · O 50.33 · H 50.50 · L 50.26 · C 50.4410:00 · O 50.40 · H 50.49 · L 50.25 · C 50.3910:15 · O 50.39 · H 50.47 · L 50.15 · C 50.2610:30 · O 50.24 · H 50.24 · L 50.03 · C 50.1810:45 · O 50.18 · H 50.19 · L 50.10 · C 50.1311:00 · O 50.10 · H 50.27 · L 50.06 · C 50.2611:15 · O 50.26 · H 50.26 · L 50.14 · C 50.2011:30 · O 50.20 · H 50.23 · L 50.14 · C 50.1811:45 · O 50.17 · H 50.19 · L 50.07 · C 50.1012:00 · O 50.10 · H 50.25 · L 50.07 · C 50.2112:15 · O 50.18 · H 50.29 · L 50.11 · C 50.1612:30 · O 50.16 · H 50.18 · L 50.10 · C 50.1012:45 · O 50.10 · H 50.16 · L 50.08 · C 50.1613:00 · O 50.16 · H 50.18 · L 50.11 · C 50.1113:15 · O 50.11 · H 50.15 · L 50.08 · C 50.0813:30 · O 50.11 · H 50.15 · L 50.08 · C 50.1213:45 · O 50.12 · H 50.18 · L 50.12 · C 50.1214:00 · O 50.12 · H 50.21 · L 50.12 · C 50.1414:15 · O 50.16 · H 50.18 · L 50.11 · C 50.1414:30 · O 50.14 · H 50.14 · L 49.91 · C 49.9414:45 · O 49.98 · H 50.06 · L 49.94 · C 50.0015:00 · O 49.98 · H 50.04 · L 49.90 · C 49.9115:15 · O 49.90 · H 49.91 · L 49.70 · C 49.77

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 ₹50.12 ₹50.12 ₹49.82 ₹50.05 — 224,659
09:20 ₹50.05 ₹50.34 ₹50.05 ₹50.23 +0.36% 168,816
09:25 ₹50.22 ₹50.49 ₹50.16 ₹50.49 +0.52% 111,014
09:30 ₹50.45 ₹50.54 ₹50.31 ₹50.53 +0.08% 194,072
09:35 ₹50.52 ₹50.56 ₹50.37 ₹50.42 -0.22% 157,324
09:40 ₹50.42 ₹50.43 ₹50.23 ₹50.28 -0.28% 53,387
09:45 ₹50.33 ₹50.46 ₹50.29 ₹50.45 +0.34% 18,133
09:50 ₹50.43 ₹50.43 ₹50.26 ₹50.30 -0.30% 55,817
09:55 ₹50.30 ₹50.50 ₹50.30 ₹50.44 +0.28% 33,589
10:00 ₹50.40 ₹50.43 ₹50.25 ₹50.31 -0.26% 77,170
10:05 ₹50.31 ₹50.46 ₹50.27 ₹50.46 +0.30% 28,410
10:10 ₹50.45 ₹50.49 ₹50.34 ₹50.39 -0.14% 12,714
10:15 ₹50.39 ₹50.47 ₹50.20 ₹50.24 -0.30% 42,040
10:20 ₹50.24 ₹50.30 ₹50.21 ₹50.29 +0.10% 25,068
10:25 ₹50.29 ₹50.29 ₹50.15 ₹50.26 -0.06% 26,077
10:30 ₹50.24 ₹50.24 ₹50.10 ₹50.15 -0.22% 26,765
10:35 ₹50.12 ₹50.15 ₹50.10 ₹50.13 -0.04% 10,368
10:40 ₹50.11 ₹50.18 ₹50.03 ₹50.18 +0.10% 57,360
10:45 ₹50.18 ₹50.19 ₹50.10 ₹50.15 -0.06% 20,674
10:50 ₹50.15 ₹50.15 ₹50.10 ₹50.14 -0.02% 12,041
10:55 ₹50.14 ₹50.16 ₹50.10 ₹50.13 -0.02% 7,107
11:00 ₹50.10 ₹50.14 ₹50.06 ₹50.12 -0.02% 80,446
11:05 ₹50.10 ₹50.24 ₹50.10 ₹50.24 +0.24% 24,918
11:10 ₹50.20 ₹50.27 ₹50.20 ₹50.26 +0.04% 4,725
11:15 ₹50.26 ₹50.26 ₹50.16 ₹50.20 -0.12% 4,368
11:20 ₹50.18 ₹50.22 ₹50.18 ₹50.22 +0.04% 7,936
11:25 ₹50.22 ₹50.23 ₹50.14 ₹50.20 -0.04% 17,944
11:30 ₹50.20 ₹50.23 ₹50.16 ₹50.17 -0.06% 7,375
11:35 ₹50.20 ₹50.21 ₹50.14 ₹50.20 +0.06% 5,223
11:40 ₹50.19 ₹50.22 ₹50.14 ₹50.18 -0.04% 8,364
11:45 ₹50.17 ₹50.19 ₹50.13 ₹50.13 -0.10% 7,627
11:50 ₹50.16 ₹50.18 ₹50.07 ₹50.12 -0.02% 20,775
11:55 ₹50.12 ₹50.12 ₹50.08 ₹50.10 -0.04% 6,476
12:00 ₹50.10 ₹50.14 ₹50.07 ₹50.13 +0.06% 16,897
12:05 ₹50.10 ₹50.18 ₹50.10 ₹50.16 +0.06% 16,393
12:10 ₹50.13 ₹50.25 ₹50.12 ₹50.21 +0.10% 10,064
12:15 ₹50.18 ₹50.29 ₹50.17 ₹50.21 +0.00% 17,231
12:20 ₹50.24 ₹50.24 ₹50.15 ₹50.18 -0.06% 28,436
12:25 ₹50.18 ₹50.18 ₹50.11 ₹50.16 -0.04% 3,823
12:30 ₹50.16 ₹50.18 ₹50.10 ₹50.10 -0.12% 11,026
12:35 ₹50.10 ₹50.15 ₹50.10 ₹50.10 +0.00% 4,957
12:40 ₹50.10 ₹50.14 ₹50.10 ₹50.10 +0.00% 1,905
12:45 ₹50.10 ₹50.12 ₹50.08 ₹50.11 +0.02% 4,452
12:50 ₹50.11 ₹50.14 ₹50.09 ₹50.13 +0.04% 2,792
12:55 ₹50.13 ₹50.16 ₹50.12 ₹50.16 +0.06% 1,597
13:00 ₹50.16 ₹50.18 ₹50.14 ₹50.14 -0.04% 6,481
13:06 ₹50.14 ₹50.18 ₹50.11 ₹50.11 -0.06% 22,220
13:10 ₹50.11 ₹50.16 ₹50.11 ₹50.11 +0.00% 5,742
13:15 ₹50.11 ₹50.14 ₹50.10 ₹50.13 +0.04% 13,301
13:20 ₹50.13 ₹50.15 ₹50.10 ₹50.12 -0.02% 4,718
13:25 ₹50.10 ₹50.12 ₹50.08 ₹50.08 -0.08% 10,584
13:30 ₹50.11 ₹50.12 ₹50.08 ₹50.09 +0.02% 4,305
13:35 ₹50.09 ₹50.15 ₹50.09 ₹50.10 +0.02% 6,294
13:40 ₹50.10 ₹50.15 ₹50.09 ₹50.12 +0.04% 14,985
13:45 ₹50.12 ₹50.17 ₹50.12 ₹50.17 +0.10% 2,635
13:50 ₹50.17 ₹50.18 ₹50.12 ₹50.16 -0.02% 4,752
13:55 ₹50.16 ₹50.16 ₹50.12 ₹50.12 -0.08% 7,421
14:00 ₹50.12 ₹50.21 ₹50.12 ₹50.20 +0.16% 12,251
14:05 ₹50.16 ₹50.20 ₹50.12 ₹50.12 -0.16% 42,097
14:10 ₹50.17 ₹50.19 ₹50.13 ₹50.14 +0.04% 4,573
14:15 ₹50.16 ₹50.16 ₹50.13 ₹50.15 +0.02% 3,970
14:20 ₹50.15 ₹50.18 ₹50.13 ₹50.13 -0.04% 5,088
14:27 ₹50.17 ₹50.17 ₹50.11 ₹50.14 +0.02% 11,251
14:30 ₹50.14 ₹50.14 ₹50.10 ₹50.10 -0.08% 12,027
14:35 ₹50.10 ₹50.11 ₹49.91 ₹49.92 -0.36% 175,213
14:40 ₹49.93 ₹49.96 ₹49.91 ₹49.94 +0.04% 8,836
14:45 ₹49.98 ₹49.99 ₹49.94 ₹49.99 +0.10% 4,613
14:50 ₹50.00 ₹50.05 ₹49.96 ₹50.00 +0.02% 55,883
14:55 ₹50.04 ₹50.06 ₹49.98 ₹50.00 +0.00% 32,986
15:00 ₹49.98 ₹50.00 ₹49.92 ₹49.96 -0.08% 17,934
15:05 ₹49.91 ₹49.97 ₹49.91 ₹49.97 +0.02% 57,667
15:10 ₹49.97 ₹50.04 ₹49.90 ₹49.91 -0.12% 82,007
15:15 ₹49.90 ₹49.91 ₹49.75 ₹49.80 -0.22% 174,327
15:20 ₹49.78 ₹49.84 ₹49.75 ₹49.84 +0.08% 30,611
15:25 ₹49.81 ₹49.84 ₹49.70 ₹49.77 -0.14% 94,173