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

← DMART

Avenue Supermarts 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 ₹3,732.00 · H ₹3,814.60 · L ₹3,732.00 · C ₹3,800.40
Open ₹3,740.00 High ₹3,814.60 Low ₹3,740.00 Close ₹3,805.00 ▲ +1.74% in the session
3,8153,7773,74009:1610:0011:0012:0013:0014:0015:0015:1509:16 · O 3,740 · H 3,763 · L 3,740 · C 3,75109:20 · O 3,748 · H 3,758 · L 3,742 · C 3,75409:25 · O 3,755 · H 3,759 · L 3,751 · C 3,75109:30 · O 3,749 · H 3,753 · L 3,747 · C 3,75109:35 · O 3,751 · H 3,752 · L 3,748 · C 3,75209:40 · O 3,751 · H 3,757 · L 3,750 · C 3,75509:45 · O 3,755 · H 3,760 · L 3,754 · C 3,75809:50 · O 3,759 · H 3,759 · L 3,753 · C 3,75409:55 · O 3,754 · H 3,768 · L 3,754 · C 3,76810:00 · O 3,768 · H 3,787 · L 3,765 · C 3,78710:05 · O 3,785 · H 3,785 · L 3,761 · C 3,77910:10 · O 3,778 · H 3,784 · L 3,775 · C 3,77810:15 · O 3,778 · H 3,780 · L 3,775 · C 3,77910:20 · O 3,778 · H 3,778 · L 3,771 · C 3,77310:25 · O 3,773 · H 3,775 · L 3,771 · C 3,77110:30 · O 3,772 · H 3,772 · L 3,757 · C 3,76210:35 · O 3,762 · H 3,762 · L 3,755 · C 3,75710:40 · O 3,757 · H 3,759 · L 3,747 · C 3,75010:45 · O 3,750 · H 3,752 · L 3,746 · C 3,74710:50 · O 3,746 · H 3,749 · L 3,746 · C 3,74910:55 · O 3,749 · H 3,750 · L 3,747 · C 3,74711:00 · O 3,747 · H 3,757 · L 3,747 · C 3,75211:05 · O 3,752 · H 3,758 · L 3,752 · C 3,75511:10 · O 3,757 · H 3,770 · L 3,755 · C 3,76711:15 · O 3,766 · H 3,779 · L 3,765 · C 3,77711:20 · O 3,778 · H 3,797 · L 3,776 · C 3,78911:25 · O 3,790 · H 3,795 · L 3,786 · C 3,78811:30 · O 3,788 · H 3,795 · L 3,787 · C 3,79411:35 · O 3,793 · H 3,800 · L 3,786 · C 3,79511:40 · O 3,794 · H 3,800 · L 3,791 · C 3,79211:45 · O 3,792 · H 3,792 · L 3,785 · C 3,78911:50 · O 3,787 · H 3,800 · L 3,786 · C 3,79211:55 · O 3,791 · H 3,793 · L 3,788 · C 3,78912:00 · O 3,788 · H 3,790 · L 3,787 · C 3,78712:05 · O 3,787 · H 3,790 · L 3,785 · C 3,78712:10 · O 3,787 · H 3,792 · L 3,787 · C 3,78712:15 · O 3,787 · H 3,806 · L 3,785 · C 3,80112:20 · O 3,801 · H 3,804 · L 3,799 · C 3,80012:25 · O 3,801 · H 3,805 · L 3,800 · C 3,80212:30 · O 3,802 · H 3,803 · L 3,800 · C 3,80012:35 · O 3,801 · H 3,802 · L 3,793 · C 3,79512:40 · O 3,793 · H 3,795 · L 3,792 · C 3,79412:45 · O 3,794 · H 3,799 · L 3,793 · C 3,79612:50 · O 3,796 · H 3,799 · L 3,794 · C 3,79512:55 · O 3,796 · H 3,796 · L 3,793 · C 3,79413:00 · O 3,794 · H 3,794 · L 3,792 · C 3,79213:05 · O 3,793 · H 3,793 · L 3,787 · C 3,78713:10 · O 3,787 · H 3,788 · L 3,785 · C 3,78613:15 · O 3,787 · H 3,795 · L 3,787 · C 3,79013:20 · O 3,790 · H 3,799 · L 3,790 · C 3,79613:25 · O 3,796 · H 3,797 · L 3,795 · C 3,79613:30 · O 3,795 · H 3,802 · L 3,795 · C 3,80013:35 · O 3,802 · H 3,807 · L 3,800 · C 3,80513:40 · O 3,805 · H 3,806 · L 3,801 · C 3,80213:45 · O 3,802 · H 3,804 · L 3,796 · C 3,80313:50 · O 3,804 · H 3,805 · L 3,803 · C 3,80413:55 · O 3,803 · H 3,805 · L 3,803 · C 3,80514:00 · O 3,805 · H 3,805 · L 3,803 · C 3,80314:05 · O 3,803 · H 3,804 · L 3,803 · C 3,80414:10 · O 3,804 · H 3,805 · L 3,803 · C 3,80414:15 · O 3,804 · H 3,809 · L 3,803 · C 3,80414:20 · O 3,804 · H 3,804 · L 3,802 · C 3,80214:25 · O 3,802 · H 3,804 · L 3,801 · C 3,80214:30 · O 3,802 · H 3,805 · L 3,802 · C 3,80414:35 · O 3,804 · H 3,806 · L 3,803 · C 3,80514:40 · O 3,804 · H 3,808 · L 3,803 · C 3,80414:45 · O 3,804 · H 3,815 · L 3,803 · C 3,81314:50 · O 3,813 · H 3,813 · L 3,807 · C 3,81014:55 · O 3,810 · H 3,813 · L 3,807 · C 3,80815:00 · O 3,808 · H 3,808 · L 3,797 · C 3,79915:05 · O 3,799 · H 3,810 · L 3,799 · C 3,81015:10 · O 3,810 · H 3,810 · L 3,805 · C 3,80515:15 · O 3,805 · H 3,805 · L 3,805 · C 3,805
3,8153,7773,74009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,740 · H 3,763 · L 3,740 · C 3,75109:30 · O 3,749 · H 3,757 · L 3,747 · C 3,75509:45 · O 3,755 · H 3,768 · L 3,753 · C 3,76810:00 · O 3,768 · H 3,787 · L 3,761 · C 3,77810:15 · O 3,778 · H 3,780 · L 3,771 · C 3,77110:30 · O 3,772 · H 3,772 · L 3,747 · C 3,75010:45 · O 3,750 · H 3,752 · L 3,746 · C 3,74711:00 · O 3,747 · H 3,770 · L 3,747 · C 3,76711:15 · O 3,766 · H 3,797 · L 3,765 · C 3,78811:30 · O 3,788 · H 3,800 · L 3,786 · C 3,79211:45 · O 3,792 · H 3,800 · L 3,785 · C 3,78912:00 · O 3,788 · H 3,792 · L 3,785 · C 3,78712:15 · O 3,787 · H 3,806 · L 3,785 · C 3,80212:30 · O 3,802 · H 3,803 · L 3,792 · C 3,79412:45 · O 3,794 · H 3,799 · L 3,793 · C 3,79413:00 · O 3,794 · H 3,794 · L 3,785 · C 3,78613:15 · O 3,787 · H 3,799 · L 3,787 · C 3,79613:30 · O 3,795 · H 3,807 · L 3,795 · C 3,80213:45 · O 3,802 · H 3,805 · L 3,796 · C 3,80514:00 · O 3,805 · H 3,805 · L 3,803 · C 3,80414:15 · O 3,804 · H 3,809 · L 3,801 · C 3,80214:30 · O 3,802 · H 3,808 · L 3,802 · C 3,80414:45 · O 3,804 · H 3,815 · L 3,803 · C 3,80815:00 · O 3,808 · H 3,810 · L 3,797 · C 3,80515:15 · O 3,805 · H 3,805 · L 3,805 · C 3,805

73 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:16 ₹3,740.00 ₹3,762.80 ₹3,740.00 ₹3,751.40 — 21,709
09:20 ₹3,748.00 ₹3,757.90 ₹3,741.80 ₹3,754.40 +0.08% 6,271
09:25 ₹3,754.70 ₹3,759.10 ₹3,750.70 ₹3,751.00 -0.09% 7,480
09:30 ₹3,749.10 ₹3,752.80 ₹3,747.40 ₹3,751.00 +0.00% 2,658
09:35 ₹3,751.20 ₹3,752.40 ₹3,747.60 ₹3,751.80 +0.02% 3,344
09:40 ₹3,751.40 ₹3,756.90 ₹3,750.10 ₹3,755.00 +0.09% 3,269
09:45 ₹3,755.40 ₹3,759.50 ₹3,754.00 ₹3,758.00 +0.08% 5,721
09:50 ₹3,759.00 ₹3,759.00 ₹3,752.80 ₹3,753.60 -0.12% 1,984
09:55 ₹3,753.50 ₹3,767.50 ₹3,753.50 ₹3,767.50 +0.37% 7,649
10:00 ₹3,767.50 ₹3,787.20 ₹3,764.80 ₹3,786.90 +0.51% 62,443
10:05 ₹3,785.10 ₹3,785.10 ₹3,761.40 ₹3,779.40 -0.20% 21,266
10:10 ₹3,778.30 ₹3,783.60 ₹3,775.00 ₹3,777.60 -0.05% 15,572
10:15 ₹3,777.60 ₹3,780.00 ₹3,775.10 ₹3,778.70 +0.03% 6,323
10:20 ₹3,778.00 ₹3,778.00 ₹3,771.00 ₹3,773.20 -0.15% 16,176
10:25 ₹3,772.50 ₹3,774.50 ₹3,771.00 ₹3,771.00 -0.06% 6,919
10:30 ₹3,771.90 ₹3,771.90 ₹3,757.10 ₹3,762.30 -0.23% 15,770
10:35 ₹3,761.80 ₹3,761.80 ₹3,755.10 ₹3,757.20 -0.14% 3,234
10:40 ₹3,757.40 ₹3,759.20 ₹3,746.70 ₹3,749.90 -0.19% 11,273
10:45 ₹3,749.90 ₹3,751.50 ₹3,746.00 ₹3,746.50 -0.09% 6,172
10:50 ₹3,746.30 ₹3,749.20 ₹3,746.10 ₹3,749.20 +0.07% 1,858
10:55 ₹3,749.40 ₹3,750.00 ₹3,746.60 ₹3,747.40 -0.05% 1,779
11:00 ₹3,747.40 ₹3,756.70 ₹3,746.60 ₹3,751.80 +0.12% 7,530
11:05 ₹3,752.10 ₹3,757.90 ₹3,752.00 ₹3,755.10 +0.09% 4,303
11:10 ₹3,756.90 ₹3,770.20 ₹3,754.90 ₹3,766.90 +0.31% 107,195
11:15 ₹3,766.00 ₹3,778.90 ₹3,764.60 ₹3,777.10 +0.27% 7,376
11:20 ₹3,778.40 ₹3,796.50 ₹3,776.00 ₹3,789.40 +0.33% 36,277
11:25 ₹3,790.00 ₹3,795.00 ₹3,786.20 ₹3,787.70 -0.04% 8,717
11:30 ₹3,788.20 ₹3,795.00 ₹3,787.40 ₹3,793.60 +0.16% 6,227
11:35 ₹3,792.50 ₹3,799.90 ₹3,786.20 ₹3,795.00 +0.04% 13,439
11:40 ₹3,794.10 ₹3,799.90 ₹3,791.00 ₹3,792.00 -0.08% 6,932
11:45 ₹3,792.00 ₹3,792.40 ₹3,785.40 ₹3,788.50 -0.09% 6,407
11:50 ₹3,786.80 ₹3,799.90 ₹3,786.30 ₹3,792.00 +0.09% 9,876
11:55 ₹3,791.40 ₹3,792.60 ₹3,788.30 ₹3,788.60 -0.09% 1,963
12:00 ₹3,788.20 ₹3,790.10 ₹3,787.00 ₹3,787.00 -0.04% 3,886
12:05 ₹3,787.00 ₹3,789.70 ₹3,785.40 ₹3,787.30 +0.01% 5,375
12:10 ₹3,787.30 ₹3,792.40 ₹3,786.60 ₹3,786.70 -0.02% 3,156
12:15 ₹3,786.70 ₹3,805.60 ₹3,785.00 ₹3,801.00 +0.38% 19,990
12:20 ₹3,801.00 ₹3,804.30 ₹3,798.60 ₹3,800.10 -0.02% 10,504
12:25 ₹3,800.80 ₹3,804.80 ₹3,800.40 ₹3,801.60 +0.04% 7,330
12:30 ₹3,801.90 ₹3,802.70 ₹3,800.10 ₹3,800.30 -0.03% 2,777
12:35 ₹3,801.00 ₹3,802.00 ₹3,792.70 ₹3,795.00 -0.14% 4,188
12:40 ₹3,793.10 ₹3,795.00 ₹3,792.40 ₹3,793.60 -0.04% 1,292
12:45 ₹3,793.60 ₹3,798.70 ₹3,793.00 ₹3,795.50 +0.05% 2,337
12:50 ₹3,795.50 ₹3,799.20 ₹3,793.50 ₹3,794.50 -0.03% 4,794
12:55 ₹3,795.90 ₹3,795.90 ₹3,792.50 ₹3,793.80 -0.02% 1,684
13:00 ₹3,794.10 ₹3,794.10 ₹3,791.50 ₹3,791.50 -0.06% 1,756
13:05 ₹3,793.00 ₹3,793.00 ₹3,786.70 ₹3,786.70 -0.13% 2,567
13:10 ₹3,786.70 ₹3,788.00 ₹3,785.00 ₹3,786.30 -0.01% 1,666
13:15 ₹3,787.00 ₹3,794.90 ₹3,786.60 ₹3,790.20 +0.10% 1,804
13:20 ₹3,790.20 ₹3,798.50 ₹3,790.20 ₹3,795.50 +0.14% 2,313
13:25 ₹3,795.50 ₹3,797.00 ₹3,795.00 ₹3,795.60 +0.00% 793
13:30 ₹3,795.00 ₹3,801.80 ₹3,795.00 ₹3,800.30 +0.12% 2,256
13:35 ₹3,801.60 ₹3,807.00 ₹3,800.10 ₹3,805.40 +0.13% 6,322
13:40 ₹3,805.30 ₹3,806.00 ₹3,801.30 ₹3,801.80 -0.09% 2,431
13:45 ₹3,801.80 ₹3,803.90 ₹3,796.00 ₹3,803.10 +0.03% 5,636
13:50 ₹3,804.00 ₹3,804.90 ₹3,803.00 ₹3,803.60 +0.01% 2,269
13:55 ₹3,803.10 ₹3,805.00 ₹3,803.00 ₹3,805.00 +0.04% 2,590
14:00 ₹3,805.00 ₹3,805.00 ₹3,803.00 ₹3,803.10 -0.05% 2,256
14:05 ₹3,803.30 ₹3,803.60 ₹3,803.00 ₹3,803.60 +0.01% 1,240
14:10 ₹3,804.00 ₹3,805.00 ₹3,803.00 ₹3,804.20 +0.02% 1,744
14:15 ₹3,803.90 ₹3,809.00 ₹3,803.00 ₹3,804.10 -0.00% 21,854
14:20 ₹3,804.10 ₹3,804.10 ₹3,802.00 ₹3,802.00 -0.06% 1,575
14:25 ₹3,801.50 ₹3,803.70 ₹3,800.50 ₹3,801.80 -0.01% 2,460
14:30 ₹3,802.00 ₹3,804.90 ₹3,801.80 ₹3,803.70 +0.05% 1,587
14:35 ₹3,803.60 ₹3,805.90 ₹3,803.00 ₹3,804.70 +0.03% 4,400
14:40 ₹3,804.00 ₹3,807.90 ₹3,803.20 ₹3,804.30 -0.01% 3,199
14:45 ₹3,804.40 ₹3,814.60 ₹3,803.40 ₹3,812.60 +0.22% 14,803
14:50 ₹3,812.70 ₹3,812.70 ₹3,807.40 ₹3,810.00 -0.07% 10,600
14:55 ₹3,810.10 ₹3,812.80 ₹3,807.30 ₹3,807.90 -0.06% 14,431
15:00 ₹3,807.90 ₹3,808.20 ₹3,797.20 ₹3,798.70 -0.24% 10,540
15:05 ₹3,799.10 ₹3,810.00 ₹3,799.10 ₹3,809.70 +0.29% 19,074
15:10 ₹3,809.80 ₹3,809.80 ₹3,804.80 ₹3,805.00 -0.12% 20,729
15:15 ₹3,805.00 ₹3,805.00 ₹3,805.00 ₹3,805.00 +0.00% 5