Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,621.90 -0.68% NIFTY BANK 54,727.70 -0.73% NIFTY IT 27,984.80 -0.54% NIFTY MIDCAP 100 59,551.00 -0.35% NIFTY SMALLCAP 100 19,467.50 +0.10% NIFTY AUTO 25,299.35 -0.95% NIFTY PHARMA 26,481.45 -0.26% NIFTY FMCG 44,860.10 -0.76%
Open as of 09:45 IST · 2 min behind

← ASHAPURMIN

Ashapura Minechem 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 ₹527.00 · H ₹541.85 · L ₹519.25 · C ₹532.25
Open ₹527.00 High ₹541.85 Low ₹519.25 Close ₹531.00 ▲ +0.76% in the session
541.9530.6519.309:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 527.0 · H 529.9 · L 523.9 · C 525.209:20 · O 526.0 · H 527.0 · L 524.5 · C 524.509:25 · O 524.5 · H 525.0 · L 523.5 · C 525.009:30 · O 525.1 · H 526.0 · L 524.3 · C 525.209:35 · O 525.0 · H 525.1 · L 521.4 · C 522.209:40 · O 521.8 · H 522.5 · L 521.5 · C 521.509:45 · O 521.8 · H 524.2 · L 520.8 · C 523.909:50 · O 523.7 · H 524.5 · L 519.3 · C 524.109:55 · O 524.1 · H 537.0 · L 524.1 · C 537.010:00 · O 536.7 · H 536.7 · L 529.7 · C 530.510:05 · O 530.5 · H 531.2 · L 529.1 · C 529.710:10 · O 529.5 · H 530.0 · L 528.3 · C 528.310:15 · O 528.3 · H 528.3 · L 525.7 · C 526.310:20 · O 526.6 · H 526.7 · L 525.8 · C 526.410:25 · O 526.4 · H 526.4 · L 525.2 · C 525.710:30 · O 525.2 · H 529.7 · L 525.2 · C 528.610:35 · O 528.0 · H 528.2 · L 527.3 · C 527.710:42 · O 527.7 · H 528.5 · L 527.4 · C 528.510:46 · O 529.1 · H 529.2 · L 528.6 · C 528.810:51 · O 528.5 · H 529.0 · L 528.2 · C 528.810:55 · O 528.2 · H 528.7 · L 527.4 · C 528.011:00 · O 528.3 · H 531.2 · L 528.0 · C 530.011:05 · O 530.1 · H 530.7 · L 530.1 · C 530.611:10 · O 530.7 · H 531.5 · L 530.6 · C 530.611:15 · O 530.6 · H 530.6 · L 530.0 · C 530.011:20 · O 530.0 · H 531.2 · L 529.5 · C 531.211:25 · O 531.3 · H 531.7 · L 530.9 · C 530.911:30 · O 531.5 · H 531.9 · L 530.6 · C 531.311:35 · O 530.5 · H 530.8 · L 530.0 · C 530.811:40 · O 530.8 · H 531.9 · L 530.3 · C 531.911:45 · O 531.8 · H 531.8 · L 530.1 · C 531.011:51 · O 531.0 · H 531.0 · L 531.0 · C 531.011:55 · O 531.0 · H 531.2 · L 530.5 · C 530.712:00 · O 530.9 · H 531.0 · L 530.9 · C 531.012:06 · O 531.0 · H 532.1 · L 531.0 · C 532.112:10 · O 532.4 · H 534.9 · L 531.9 · C 534.912:15 · O 534.7 · H 535.5 · L 534.7 · C 535.512:20 · O 535.5 · H 536.0 · L 535.1 · C 535.612:25 · O 535.6 · H 535.8 · L 535.0 · C 535.012:31 · O 538.5 · H 538.6 · L 537.1 · C 537.212:35 · O 537.4 · H 537.6 · L 536.8 · C 536.812:40 · O 536.7 · H 537.0 · L 536.1 · C 537.012:45 · O 537.0 · H 538.8 · L 537.0 · C 538.712:50 · O 538.0 · H 538.7 · L 537.5 · C 537.512:55 · O 537.4 · H 540.0 · L 537.4 · C 539.513:00 · O 539.5 · H 539.5 · L 538.5 · C 538.813:05 · O 538.8 · H 539.3 · L 538.3 · C 539.013:10 · O 539.1 · H 539.2 · L 537.5 · C 537.813:15 · O 537.8 · H 537.9 · L 537.5 · C 537.913:21 · O 536.3 · H 537.1 · L 536.3 · C 536.613:25 · O 536.6 · H 537.0 · L 536.0 · C 536.113:30 · O 536.1 · H 537.5 · L 535.1 · C 537.513:35 · O 537.5 · H 539.0 · L 536.7 · C 536.713:40 · O 536.7 · H 537.3 · L 536.1 · C 536.213:45 · O 536.2 · H 536.9 · L 536.2 · C 536.813:50 · O 539.8 · H 539.8 · L 537.5 · C 537.513:55 · O 538.3 · H 541.0 · L 538.3 · C 540.914:00 · O 541.2 · H 541.2 · L 540.4 · C 540.414:05 · O 541.3 · H 541.9 · L 541.1 · C 541.714:10 · O 541.1 · H 541.8 · L 540.9 · C 541.214:15 · O 541.0 · H 541.5 · L 540.6 · C 541.514:20 · O 540.6 · H 541.6 · L 540.4 · C 540.714:25 · O 539.9 · H 540.7 · L 538.2 · C 538.214:30 · O 538.0 · H 539.0 · L 537.6 · C 538.414:35 · O 538.6 · H 539.8 · L 538.3 · C 539.814:42 · O 539.2 · H 539.8 · L 539.0 · C 539.714:45 · O 539.2 · H 539.5 · L 539.0 · C 539.514:50 · O 538.9 · H 539.6 · L 538.0 · C 538.214:55 · O 538.3 · H 538.3 · L 535.6 · C 536.115:00 · O 536.1 · H 536.4 · L 532.1 · C 532.815:05 · O 532.4 · H 532.9 · L 529.2 · C 531.715:10 · O 532.1 · H 532.3 · L 530.9 · C 531.515:15 · O 531.4 · H 532.1 · L 531.2 · C 531.915:20 · O 531.9 · H 533.0 · L 531.5 · C 532.415:25 · O 532.4 · H 532.8 · L 531.0 · C 531.0
541.9530.6519.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 527.0 · H 529.9 · L 523.5 · C 525.009:30 · O 525.1 · H 526.0 · L 521.4 · C 521.509:45 · O 521.8 · H 537.0 · L 519.3 · C 537.010:00 · O 536.7 · H 536.7 · L 528.3 · C 528.310:15 · O 528.3 · H 528.3 · L 525.2 · C 525.710:30 · O 525.2 · H 529.7 · L 525.2 · C 528.510:45 · O 529.1 · H 529.2 · L 527.4 · C 528.011:00 · O 528.3 · H 531.5 · L 528.0 · C 530.611:15 · O 530.6 · H 531.7 · L 529.5 · C 530.911:30 · O 531.5 · H 531.9 · L 530.0 · C 531.911:45 · O 531.8 · H 531.8 · L 530.1 · C 530.712:00 · O 530.9 · H 534.9 · L 530.9 · C 534.912:15 · O 534.7 · H 536.0 · L 534.7 · C 535.012:30 · O 538.5 · H 538.6 · L 536.1 · C 537.012:45 · O 537.0 · H 540.0 · L 537.0 · C 539.513:00 · O 539.5 · H 539.5 · L 537.5 · C 537.813:15 · O 537.8 · H 537.9 · L 536.0 · C 536.113:30 · O 536.1 · H 539.0 · L 535.1 · C 536.213:45 · O 536.2 · H 541.0 · L 536.2 · C 540.914:00 · O 541.2 · H 541.9 · L 540.4 · C 541.214:15 · O 541.0 · H 541.6 · L 538.2 · C 538.214:30 · O 538.0 · H 539.8 · L 537.6 · C 539.714:45 · O 539.2 · H 539.6 · L 535.6 · C 536.115:00 · O 536.1 · H 536.4 · L 529.2 · C 531.515:15 · O 531.4 · H 533.0 · L 531.0 · C 531.0

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 ₹527.00 ₹529.90 ₹523.90 ₹525.15 — 9,477
09:20 ₹526.00 ₹526.95 ₹524.50 ₹524.50 -0.12% 3,361
09:25 ₹524.50 ₹524.95 ₹523.50 ₹524.95 +0.09% 2,140
09:30 ₹525.05 ₹526.00 ₹524.30 ₹525.15 +0.04% 7,638
09:35 ₹525.00 ₹525.05 ₹521.40 ₹522.15 -0.57% 26,397
09:40 ₹521.75 ₹522.50 ₹521.50 ₹521.50 -0.12% 4,230
09:45 ₹521.75 ₹524.15 ₹520.80 ₹523.90 +0.46% 18,267
09:50 ₹523.70 ₹524.50 ₹519.25 ₹524.05 +0.03% 16,912
09:55 ₹524.05 ₹536.95 ₹524.05 ₹536.95 +2.46% 33,807
10:00 ₹536.65 ₹536.65 ₹529.65 ₹530.45 -1.21% 8,738
10:05 ₹530.45 ₹531.20 ₹529.05 ₹529.65 -0.15% 2,991
10:10 ₹529.45 ₹530.00 ₹528.30 ₹528.30 -0.25% 1,947
10:15 ₹528.30 ₹528.30 ₹525.70 ₹526.30 -0.38% 4,897
10:20 ₹526.55 ₹526.65 ₹525.75 ₹526.35 +0.01% 3,365
10:25 ₹526.35 ₹526.35 ₹525.20 ₹525.70 -0.12% 1,239
10:30 ₹525.20 ₹529.70 ₹525.20 ₹528.55 +0.54% 6,193
10:35 ₹527.95 ₹528.15 ₹527.25 ₹527.65 -0.17% 508
10:42 ₹527.65 ₹528.45 ₹527.40 ₹528.45 +0.15% 720
10:46 ₹529.10 ₹529.20 ₹528.60 ₹528.80 +0.07% 1,149
10:51 ₹528.45 ₹529.00 ₹528.15 ₹528.80 +0.00% 613
10:55 ₹528.20 ₹528.65 ₹527.40 ₹528.00 -0.15% 2,077
11:00 ₹528.30 ₹531.15 ₹528.00 ₹530.00 +0.38% 6,133
11:05 ₹530.05 ₹530.70 ₹530.05 ₹530.60 +0.11% 3,974
11:10 ₹530.70 ₹531.50 ₹530.55 ₹530.60 +0.00% 2,504
11:15 ₹530.60 ₹530.60 ₹530.00 ₹530.00 -0.11% 162
11:20 ₹530.00 ₹531.20 ₹529.45 ₹531.20 +0.23% 4,423
11:25 ₹531.25 ₹531.65 ₹530.90 ₹530.90 -0.06% 448
11:30 ₹531.50 ₹531.90 ₹530.60 ₹531.30 +0.08% 1,624
11:35 ₹530.50 ₹530.80 ₹530.00 ₹530.75 -0.10% 387
11:40 ₹530.75 ₹531.85 ₹530.25 ₹531.85 +0.21% 7,817
11:45 ₹531.80 ₹531.80 ₹530.05 ₹530.95 -0.17% 2,053
11:51 ₹530.95 ₹531.00 ₹530.95 ₹531.00 +0.01% 98
11:55 ₹531.00 ₹531.20 ₹530.50 ₹530.65 -0.07% 942
12:00 ₹530.90 ₹531.00 ₹530.90 ₹531.00 +0.07% 214
12:06 ₹531.00 ₹532.10 ₹531.00 ₹532.10 +0.21% 1,451
12:10 ₹532.40 ₹534.85 ₹531.85 ₹534.85 +0.52% 11,867
12:15 ₹534.65 ₹535.50 ₹534.65 ₹535.50 +0.12% 4,192
12:20 ₹535.50 ₹535.95 ₹535.10 ₹535.60 +0.02% 2,445
12:25 ₹535.60 ₹535.80 ₹535.00 ₹535.00 -0.11% 4,396
12:31 ₹538.50 ₹538.55 ₹537.10 ₹537.20 +0.41% 9,374
12:35 ₹537.40 ₹537.60 ₹536.75 ₹536.75 -0.08% 3,390
12:40 ₹536.70 ₹537.00 ₹536.05 ₹537.00 +0.05% 868
12:45 ₹537.00 ₹538.75 ₹537.00 ₹538.65 +0.31% 3,595
12:50 ₹538.00 ₹538.70 ₹537.50 ₹537.50 -0.21% 2,212
12:55 ₹537.40 ₹540.00 ₹537.40 ₹539.45 +0.36% 13,864
13:00 ₹539.45 ₹539.45 ₹538.50 ₹538.80 -0.12% 1,615
13:05 ₹538.80 ₹539.25 ₹538.30 ₹538.95 +0.03% 1,777
13:10 ₹539.05 ₹539.20 ₹537.50 ₹537.80 -0.21% 3,339
13:15 ₹537.75 ₹537.85 ₹537.50 ₹537.85 +0.01% 430
13:21 ₹536.25 ₹537.05 ₹536.25 ₹536.60 -0.23% 2,882
13:25 ₹536.60 ₹536.95 ₹536.00 ₹536.10 -0.09% 652
13:30 ₹536.10 ₹537.45 ₹535.10 ₹537.45 +0.25% 4,828
13:35 ₹537.50 ₹539.00 ₹536.65 ₹536.65 -0.15% 1,990
13:40 ₹536.65 ₹537.25 ₹536.05 ₹536.20 -0.08% 2,894
13:45 ₹536.15 ₹536.90 ₹536.15 ₹536.80 +0.11% 2,872
13:50 ₹539.75 ₹539.75 ₹537.45 ₹537.45 +0.12% 7,025
13:55 ₹538.25 ₹541.00 ₹538.25 ₹540.85 +0.63% 17,594
14:00 ₹541.15 ₹541.15 ₹540.35 ₹540.40 -0.08% 903
14:05 ₹541.25 ₹541.85 ₹541.05 ₹541.65 +0.23% 2,828
14:10 ₹541.10 ₹541.75 ₹540.90 ₹541.15 -0.09% 1,922
14:15 ₹541.00 ₹541.50 ₹540.60 ₹541.50 +0.06% 947
14:20 ₹540.60 ₹541.60 ₹540.40 ₹540.70 -0.15% 1,522
14:25 ₹539.90 ₹540.70 ₹538.15 ₹538.15 -0.47% 3,085
14:30 ₹538.00 ₹539.00 ₹537.60 ₹538.35 +0.04% 2,478
14:35 ₹538.55 ₹539.80 ₹538.25 ₹539.80 +0.27% 626
14:42 ₹539.20 ₹539.80 ₹539.00 ₹539.70 -0.02% 2,462
14:45 ₹539.20 ₹539.45 ₹539.00 ₹539.45 -0.05% 200
14:50 ₹538.90 ₹539.60 ₹538.00 ₹538.15 -0.24% 3,354
14:55 ₹538.30 ₹538.30 ₹535.55 ₹536.10 -0.38% 22,059
15:00 ₹536.10 ₹536.35 ₹532.10 ₹532.75 -0.62% 30,466
15:05 ₹532.40 ₹532.85 ₹529.15 ₹531.65 -0.21% 43,693
15:10 ₹532.05 ₹532.25 ₹530.85 ₹531.50 -0.03% 4,214
15:15 ₹531.35 ₹532.05 ₹531.15 ₹531.85 +0.07% 1,768
15:20 ₹531.85 ₹533.00 ₹531.50 ₹532.40 +0.10% 8,106
15:25 ₹532.40 ₹532.80 ₹531.00 ₹531.00 -0.26% 12,426