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

← AVALON

Avalon Technologies 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 ₹2,550.00 · H ₹2,563.90 · L ₹2,441.10 · C ₹2,485.90
Open ₹2,552.00 High ₹2,563.90 Low ₹2,441.10 Close ₹2,484.00 ▼ -2.66% in the session
2,5642,5032,44109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 2,552 · H 2,564 · L 2,471 · C 2,50009:20 · O 2,500 · H 2,524 · L 2,485 · C 2,49009:25 · O 2,488 · H 2,492 · L 2,475 · C 2,48109:30 · O 2,482 · H 2,487 · L 2,460 · C 2,47709:35 · O 2,477 · H 2,488 · L 2,449 · C 2,46209:40 · O 2,462 · H 2,489 · L 2,452 · C 2,48509:45 · O 2,483 · H 2,506 · L 2,481 · C 2,49109:50 · O 2,490 · H 2,492 · L 2,462 · C 2,46209:55 · O 2,462 · H 2,478 · L 2,441 · C 2,47510:00 · O 2,477 · H 2,484 · L 2,471 · C 2,47510:05 · O 2,475 · H 2,480 · L 2,473 · C 2,47610:10 · O 2,475 · H 2,479 · L 2,473 · C 2,47910:15 · O 2,477 · H 2,478 · L 2,474 · C 2,47710:20 · O 2,478 · H 2,481 · L 2,475 · C 2,47610:25 · O 2,476 · H 2,479 · L 2,472 · C 2,47510:30 · O 2,476 · H 2,506 · L 2,475 · C 2,50510:35 · O 2,505 · H 2,507 · L 2,482 · C 2,48210:40 · O 2,482 · H 2,487 · L 2,468 · C 2,46810:45 · O 2,471 · H 2,473 · L 2,460 · C 2,46610:50 · O 2,466 · H 2,469 · L 2,460 · C 2,46810:55 · O 2,468 · H 2,468 · L 2,462 · C 2,46811:00 · O 2,466 · H 2,469 · L 2,462 · C 2,46611:05 · O 2,464 · H 2,471 · L 2,462 · C 2,46911:10 · O 2,469 · H 2,471 · L 2,466 · C 2,46711:15 · O 2,466 · H 2,474 · L 2,465 · C 2,46911:20 · O 2,469 · H 2,474 · L 2,465 · C 2,46911:25 · O 2,470 · H 2,473 · L 2,468 · C 2,47211:30 · O 2,472 · H 2,473 · L 2,465 · C 2,46611:35 · O 2,466 · H 2,469 · L 2,461 · C 2,46611:40 · O 2,466 · H 2,469 · L 2,464 · C 2,46811:45 · O 2,467 · H 2,469 · L 2,462 · C 2,46311:50 · O 2,462 · H 2,468 · L 2,459 · C 2,46311:55 · O 2,463 · H 2,467 · L 2,462 · C 2,46312:00 · O 2,463 · H 2,473 · L 2,463 · C 2,47012:05 · O 2,469 · H 2,471 · L 2,464 · C 2,46912:10 · O 2,470 · H 2,476 · L 2,465 · C 2,46612:15 · O 2,466 · H 2,471 · L 2,465 · C 2,46612:20 · O 2,466 · H 2,469 · L 2,466 · C 2,46712:25 · O 2,467 · H 2,468 · L 2,465 · C 2,46812:30 · O 2,467 · H 2,470 · L 2,465 · C 2,46712:35 · O 2,467 · H 2,470 · L 2,465 · C 2,46912:40 · O 2,469 · H 2,473 · L 2,467 · C 2,47212:45 · O 2,471 · H 2,472 · L 2,469 · C 2,47012:50 · O 2,469 · H 2,473 · L 2,468 · C 2,46812:55 · O 2,468 · H 2,474 · L 2,468 · C 2,47413:00 · O 2,474 · H 2,481 · L 2,473 · C 2,47913:05 · O 2,479 · H 2,479 · L 2,475 · C 2,47713:10 · O 2,477 · H 2,478 · L 2,470 · C 2,47213:15 · O 2,472 · H 2,477 · L 2,471 · C 2,47713:20 · O 2,477 · H 2,479 · L 2,475 · C 2,47613:25 · O 2,476 · H 2,485 · L 2,473 · C 2,48513:30 · O 2,485 · H 2,494 · L 2,485 · C 2,49213:35 · O 2,493 · H 2,494 · L 2,488 · C 2,49013:40 · O 2,490 · H 2,492 · L 2,488 · C 2,48813:45 · O 2,487 · H 2,493 · L 2,485 · C 2,48913:50 · O 2,488 · H 2,494 · L 2,485 · C 2,48613:55 · O 2,486 · H 2,489 · L 2,485 · C 2,48714:00 · O 2,487 · H 2,492 · L 2,485 · C 2,48714:05 · O 2,487 · H 2,490 · L 2,485 · C 2,48814:10 · O 2,489 · H 2,490 · L 2,488 · C 2,49014:15 · O 2,489 · H 2,492 · L 2,488 · C 2,49014:20 · O 2,490 · H 2,500 · L 2,489 · C 2,49514:25 · O 2,495 · H 2,503 · L 2,495 · C 2,49514:30 · O 2,496 · H 2,498 · L 2,493 · C 2,49314:35 · O 2,493 · H 2,493 · L 2,489 · C 2,48914:40 · O 2,490 · H 2,495 · L 2,490 · C 2,49214:45 · O 2,491 · H 2,492 · L 2,486 · C 2,48714:50 · O 2,487 · H 2,500 · L 2,486 · C 2,49514:55 · O 2,497 · H 2,506 · L 2,493 · C 2,49815:00 · O 2,498 · H 2,505 · L 2,491 · C 2,49215:05 · O 2,493 · H 2,498 · L 2,487 · C 2,49115:10 · O 2,491 · H 2,496 · L 2,470 · C 2,48015:15 · O 2,480 · H 2,487 · L 2,480 · C 2,48415:20 · O 2,483 · H 2,487 · L 2,481 · C 2,48215:25 · O 2,482 · H 2,489 · L 2,471 · C 2,484
2,5642,5032,44109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,552 · H 2,564 · L 2,471 · C 2,48109:30 · O 2,482 · H 2,489 · L 2,449 · C 2,48509:45 · O 2,483 · H 2,506 · L 2,441 · C 2,47510:00 · O 2,477 · H 2,484 · L 2,471 · C 2,47910:15 · O 2,477 · H 2,481 · L 2,472 · C 2,47510:30 · O 2,476 · H 2,507 · L 2,468 · C 2,46810:45 · O 2,471 · H 2,473 · L 2,460 · C 2,46811:00 · O 2,466 · H 2,471 · L 2,462 · C 2,46711:15 · O 2,466 · H 2,474 · L 2,465 · C 2,47211:30 · O 2,472 · H 2,473 · L 2,461 · C 2,46811:45 · O 2,467 · H 2,469 · L 2,459 · C 2,46312:00 · O 2,463 · H 2,476 · L 2,463 · C 2,46612:15 · O 2,466 · H 2,471 · L 2,465 · C 2,46812:30 · O 2,467 · H 2,473 · L 2,465 · C 2,47212:45 · O 2,471 · H 2,474 · L 2,468 · C 2,47413:00 · O 2,474 · H 2,481 · L 2,470 · C 2,47213:15 · O 2,472 · H 2,485 · L 2,471 · C 2,48513:30 · O 2,485 · H 2,494 · L 2,485 · C 2,48813:45 · O 2,487 · H 2,494 · L 2,485 · C 2,48714:00 · O 2,487 · H 2,492 · L 2,485 · C 2,49014:15 · O 2,489 · H 2,503 · L 2,488 · C 2,49514:30 · O 2,496 · H 2,498 · L 2,489 · C 2,49214:45 · O 2,491 · H 2,506 · L 2,486 · C 2,49815:00 · O 2,498 · H 2,505 · L 2,470 · C 2,48015:15 · O 2,480 · H 2,489 · L 2,471 · C 2,484

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 ₹2,552.00 ₹2,563.90 ₹2,470.80 ₹2,500.00 — 112,248
09:20 ₹2,500.40 ₹2,524.20 ₹2,485.10 ₹2,490.30 -0.39% 56,348
09:25 ₹2,488.00 ₹2,491.90 ₹2,475.20 ₹2,481.40 -0.36% 36,942
09:30 ₹2,481.50 ₹2,487.30 ₹2,460.10 ₹2,477.00 -0.18% 39,937
09:35 ₹2,477.00 ₹2,488.00 ₹2,449.00 ₹2,462.10 -0.60% 81,976
09:40 ₹2,462.10 ₹2,488.90 ₹2,452.30 ₹2,484.70 +0.92% 49,205
09:45 ₹2,482.90 ₹2,506.10 ₹2,481.00 ₹2,491.30 +0.27% 40,885
09:50 ₹2,489.80 ₹2,492.30 ₹2,462.00 ₹2,462.30 -1.16% 39,653
09:55 ₹2,462.30 ₹2,478.00 ₹2,441.10 ₹2,474.90 +0.51% 92,695
10:00 ₹2,476.80 ₹2,483.60 ₹2,471.20 ₹2,475.00 +0.00% 44,264
10:05 ₹2,475.00 ₹2,480.00 ₹2,472.80 ₹2,476.10 +0.04% 19,194
10:10 ₹2,474.60 ₹2,478.60 ₹2,473.00 ₹2,478.60 +0.10% 10,054
10:15 ₹2,476.90 ₹2,478.10 ₹2,474.10 ₹2,477.30 -0.05% 3,696
10:20 ₹2,477.60 ₹2,481.10 ₹2,474.50 ₹2,475.60 -0.07% 7,982
10:25 ₹2,475.60 ₹2,479.30 ₹2,472.40 ₹2,475.40 -0.01% 6,586
10:30 ₹2,476.40 ₹2,505.90 ₹2,475.40 ₹2,505.00 +1.20% 25,678
10:35 ₹2,505.10 ₹2,507.00 ₹2,482.20 ₹2,482.20 -0.91% 19,295
10:40 ₹2,482.20 ₹2,487.00 ₹2,467.50 ₹2,467.50 -0.59% 19,296
10:45 ₹2,470.70 ₹2,472.90 ₹2,460.00 ₹2,466.20 -0.05% 18,037
10:50 ₹2,466.20 ₹2,468.70 ₹2,460.10 ₹2,468.20 +0.08% 11,066
10:55 ₹2,468.00 ₹2,468.00 ₹2,462.00 ₹2,467.80 -0.02% 5,832
11:00 ₹2,466.30 ₹2,468.70 ₹2,462.00 ₹2,465.50 -0.09% 6,297
11:05 ₹2,463.80 ₹2,471.30 ₹2,462.00 ₹2,469.30 +0.15% 4,822
11:10 ₹2,468.90 ₹2,471.30 ₹2,465.60 ₹2,467.00 -0.09% 2,416
11:15 ₹2,465.60 ₹2,473.70 ₹2,465.30 ₹2,468.80 +0.07% 4,455
11:20 ₹2,468.60 ₹2,473.90 ₹2,464.90 ₹2,469.40 +0.02% 5,897
11:25 ₹2,470.00 ₹2,473.30 ₹2,467.50 ₹2,472.00 +0.11% 16,219
11:30 ₹2,472.40 ₹2,473.00 ₹2,465.40 ₹2,466.30 -0.23% 3,345
11:35 ₹2,466.40 ₹2,468.60 ₹2,460.60 ₹2,465.90 -0.02% 4,493
11:40 ₹2,465.90 ₹2,469.30 ₹2,463.60 ₹2,468.30 +0.10% 2,906
11:45 ₹2,467.10 ₹2,469.30 ₹2,461.60 ₹2,462.70 -0.23% 4,374
11:50 ₹2,462.00 ₹2,468.00 ₹2,458.70 ₹2,463.40 +0.03% 4,895
11:55 ₹2,463.40 ₹2,467.00 ₹2,462.40 ₹2,462.90 -0.02% 3,129
12:00 ₹2,462.50 ₹2,472.70 ₹2,462.50 ₹2,469.80 +0.28% 4,015
12:05 ₹2,468.70 ₹2,470.90 ₹2,464.00 ₹2,468.80 -0.04% 3,512
12:10 ₹2,470.20 ₹2,475.90 ₹2,465.40 ₹2,466.00 -0.11% 6,400
12:15 ₹2,466.00 ₹2,470.60 ₹2,465.40 ₹2,466.30 +0.01% 2,139
12:20 ₹2,466.30 ₹2,469.40 ₹2,465.80 ₹2,466.70 +0.02% 1,525
12:25 ₹2,466.90 ₹2,468.10 ₹2,465.00 ₹2,468.10 +0.06% 1,650
12:30 ₹2,467.00 ₹2,470.20 ₹2,465.00 ₹2,467.00 -0.04% 3,456
12:35 ₹2,467.00 ₹2,470.10 ₹2,465.20 ₹2,468.70 +0.07% 3,910
12:40 ₹2,468.70 ₹2,473.10 ₹2,466.70 ₹2,471.80 +0.13% 3,073
12:45 ₹2,470.80 ₹2,471.90 ₹2,468.80 ₹2,470.10 -0.07% 3,449
12:50 ₹2,469.30 ₹2,473.00 ₹2,468.00 ₹2,468.30 -0.07% 2,478
12:55 ₹2,468.20 ₹2,473.90 ₹2,468.00 ₹2,473.60 +0.21% 2,721
13:00 ₹2,473.80 ₹2,481.00 ₹2,472.50 ₹2,478.50 +0.20% 6,413
13:05 ₹2,478.60 ₹2,478.60 ₹2,475.00 ₹2,477.40 -0.04% 3,489
13:10 ₹2,477.40 ₹2,477.70 ₹2,470.30 ₹2,471.90 -0.22% 4,504
13:15 ₹2,472.10 ₹2,477.30 ₹2,471.40 ₹2,476.70 +0.19% 4,255
13:20 ₹2,477.00 ₹2,478.60 ₹2,475.00 ₹2,476.30 -0.02% 4,325
13:25 ₹2,476.30 ₹2,485.00 ₹2,473.40 ₹2,485.00 +0.35% 13,443
13:30 ₹2,484.90 ₹2,494.00 ₹2,484.90 ₹2,492.40 +0.30% 15,478
13:35 ₹2,493.30 ₹2,493.50 ₹2,488.20 ₹2,490.00 -0.10% 7,591
13:40 ₹2,490.00 ₹2,492.30 ₹2,488.00 ₹2,488.00 -0.08% 3,826
13:45 ₹2,487.00 ₹2,493.40 ₹2,485.00 ₹2,488.80 +0.03% 7,754
13:50 ₹2,488.20 ₹2,494.10 ₹2,485.40 ₹2,485.80 -0.12% 5,921
13:55 ₹2,486.40 ₹2,489.00 ₹2,485.00 ₹2,486.80 +0.04% 4,633
14:00 ₹2,487.00 ₹2,492.30 ₹2,485.00 ₹2,486.60 -0.01% 3,617
14:05 ₹2,486.70 ₹2,489.80 ₹2,485.20 ₹2,488.00 +0.06% 4,584
14:10 ₹2,489.00 ₹2,490.00 ₹2,488.00 ₹2,490.00 +0.08% 1,694
14:15 ₹2,489.00 ₹2,492.00 ₹2,487.90 ₹2,490.30 +0.01% 5,551
14:20 ₹2,490.30 ₹2,499.80 ₹2,488.50 ₹2,495.40 +0.20% 10,240
14:25 ₹2,495.00 ₹2,503.00 ₹2,495.00 ₹2,495.40 +0.00% 10,725
14:30 ₹2,495.50 ₹2,497.50 ₹2,492.90 ₹2,493.00 -0.10% 2,655
14:35 ₹2,492.90 ₹2,492.90 ₹2,488.50 ₹2,489.30 -0.15% 5,209
14:40 ₹2,489.60 ₹2,494.90 ₹2,489.50 ₹2,491.60 +0.09% 3,148
14:45 ₹2,491.20 ₹2,492.40 ₹2,486.00 ₹2,486.80 -0.19% 4,418
14:50 ₹2,486.60 ₹2,499.70 ₹2,485.90 ₹2,495.30 +0.34% 11,128
14:55 ₹2,497.30 ₹2,505.90 ₹2,493.00 ₹2,497.60 +0.09% 21,882
15:00 ₹2,497.70 ₹2,504.90 ₹2,490.70 ₹2,491.60 -0.24% 16,152
15:05 ₹2,492.80 ₹2,498.00 ₹2,487.30 ₹2,490.70 -0.04% 22,438
15:10 ₹2,491.00 ₹2,496.30 ₹2,470.00 ₹2,479.80 -0.44% 26,471
15:15 ₹2,480.00 ₹2,487.40 ₹2,479.50 ₹2,483.70 +0.16% 10,434
15:20 ₹2,482.90 ₹2,486.80 ₹2,480.60 ₹2,482.10 -0.06% 12,647
15:25 ₹2,482.10 ₹2,488.80 ₹2,471.10 ₹2,484.00 +0.08% 17,784