Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,690.45 -0.38% NIFTY BANK 54,968.70 -0.29% NIFTY IT 27,993.25 -0.51% NIFTY MIDCAP 100 59,674.30 -0.15% NIFTY SMALLCAP 100 19,456.00 +0.04% NIFTY AUTO 25,409.45 -0.52% NIFTY PHARMA 26,518.70 -0.12% NIFTY FMCG 45,012.70 -0.43%
Open as of 09:09 IST · about a minute behind

← 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.

22 Sep 2026

exchange daily bar: O ₹3,793.30 · H ₹3,830.50 · L ₹3,769.30 · C ₹3,777.00
Open ₹3,789.50 High ₹3,830.50 Low ₹3,769.30 Close ₹3,769.50 ▼ -0.53% in the session
3,8313,8003,76909:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 3,790 · H 3,807 · L 3,782 · C 3,80009:20 · O 3,801 · H 3,823 · L 3,794 · C 3,79409:25 · O 3,790 · H 3,793 · L 3,786 · C 3,78809:30 · O 3,786 · H 3,789 · L 3,773 · C 3,78509:35 · O 3,786 · H 3,790 · L 3,783 · C 3,78809:40 · O 3,789 · H 3,791 · L 3,785 · C 3,78709:45 · O 3,787 · H 3,791 · L 3,786 · C 3,79009:50 · O 3,791 · H 3,798 · L 3,790 · C 3,79309:55 · O 3,793 · H 3,798 · L 3,793 · C 3,79610:00 · O 3,796 · H 3,817 · L 3,795 · C 3,80310:05 · O 3,803 · H 3,810 · L 3,802 · C 3,80710:10 · O 3,806 · H 3,807 · L 3,802 · C 3,80210:15 · O 3,802 · H 3,802 · L 3,800 · C 3,80110:20 · O 3,801 · H 3,804 · L 3,800 · C 3,80310:25 · O 3,802 · H 3,803 · L 3,801 · C 3,80110:30 · O 3,801 · H 3,801 · L 3,799 · C 3,80010:35 · O 3,801 · H 3,805 · L 3,799 · C 3,80510:40 · O 3,803 · H 3,804 · L 3,793 · C 3,80110:45 · O 3,800 · H 3,807 · L 3,799 · C 3,80610:50 · O 3,804 · H 3,805 · L 3,801 · C 3,80310:55 · O 3,802 · H 3,804 · L 3,797 · C 3,79811:00 · O 3,798 · H 3,805 · L 3,791 · C 3,80011:05 · O 3,800 · H 3,800 · L 3,797 · C 3,79911:10 · O 3,799 · H 3,805 · L 3,798 · C 3,80311:15 · O 3,803 · H 3,805 · L 3,799 · C 3,80211:20 · O 3,800 · H 3,803 · L 3,800 · C 3,80111:25 · O 3,802 · H 3,810 · L 3,799 · C 3,80611:30 · O 3,806 · H 3,809 · L 3,805 · C 3,80611:35 · O 3,806 · H 3,831 · L 3,805 · C 3,81711:40 · O 3,817 · H 3,820 · L 3,810 · C 3,81111:45 · O 3,811 · H 3,814 · L 3,808 · C 3,81111:50 · O 3,811 · H 3,814 · L 3,809 · C 3,81011:55 · O 3,809 · H 3,809 · L 3,806 · C 3,80712:00 · O 3,807 · H 3,808 · L 3,799 · C 3,80612:05 · O 3,806 · H 3,809 · L 3,805 · C 3,80812:10 · O 3,807 · H 3,810 · L 3,806 · C 3,80712:15 · O 3,808 · H 3,808 · L 3,805 · C 3,80812:20 · O 3,807 · H 3,808 · L 3,806 · C 3,80712:25 · O 3,808 · H 3,808 · L 3,804 · C 3,80412:30 · O 3,805 · H 3,815 · L 3,805 · C 3,81412:35 · O 3,814 · H 3,815 · L 3,813 · C 3,81512:40 · O 3,813 · H 3,815 · L 3,812 · C 3,81512:45 · O 3,814 · H 3,814 · L 3,804 · C 3,80512:50 · O 3,805 · H 3,806 · L 3,803 · C 3,80312:55 · O 3,803 · H 3,805 · L 3,802 · C 3,80313:00 · O 3,803 · H 3,809 · L 3,803 · C 3,80413:05 · O 3,804 · H 3,807 · L 3,803 · C 3,80413:10 · O 3,805 · H 3,805 · L 3,798 · C 3,80013:15 · O 3,800 · H 3,802 · L 3,793 · C 3,79413:20 · O 3,793 · H 3,795 · L 3,791 · C 3,79313:25 · O 3,793 · H 3,794 · L 3,792 · C 3,79313:30 · O 3,792 · H 3,794 · L 3,792 · C 3,79213:35 · O 3,792 · H 3,793 · L 3,792 · C 3,79213:40 · O 3,793 · H 3,794 · L 3,783 · C 3,78413:45 · O 3,782 · H 3,783 · L 3,775 · C 3,77513:50 · O 3,775 · H 3,777 · L 3,771 · C 3,77313:55 · O 3,772 · H 3,774 · L 3,770 · C 3,77014:00 · O 3,770 · H 3,779 · L 3,769 · C 3,77614:05 · O 3,776 · H 3,776 · L 3,774 · C 3,77614:10 · O 3,775 · H 3,783 · L 3,774 · C 3,78314:15 · O 3,785 · H 3,787 · L 3,777 · C 3,78014:20 · O 3,780 · H 3,785 · L 3,780 · C 3,78414:25 · O 3,785 · H 3,785 · L 3,783 · C 3,78414:30 · O 3,784 · H 3,787 · L 3,782 · C 3,78314:35 · O 3,784 · H 3,785 · L 3,781 · C 3,78214:40 · O 3,783 · H 3,784 · L 3,780 · C 3,78014:45 · O 3,780 · H 3,784 · L 3,780 · C 3,78214:50 · O 3,781 · H 3,786 · L 3,781 · C 3,78314:55 · O 3,782 · H 3,783 · L 3,780 · C 3,78115:00 · O 3,781 · H 3,784 · L 3,776 · C 3,77815:05 · O 3,778 · H 3,784 · L 3,774 · C 3,77515:10 · O 3,775 · H 3,781 · L 3,770 · C 3,770
3,8313,8003,76909:1510:0011:0012:0013:0014:0015:0009:15 · O 3,790 · H 3,823 · L 3,782 · C 3,78809:30 · O 3,786 · H 3,791 · L 3,773 · C 3,78709:45 · O 3,787 · H 3,798 · L 3,786 · C 3,79610:00 · O 3,796 · H 3,817 · L 3,795 · C 3,80210:15 · O 3,802 · H 3,804 · L 3,800 · C 3,80110:30 · O 3,801 · H 3,805 · L 3,793 · C 3,80110:45 · O 3,800 · H 3,807 · L 3,797 · C 3,79811:00 · O 3,798 · H 3,805 · L 3,791 · C 3,80311:15 · O 3,803 · H 3,810 · L 3,799 · C 3,80611:30 · O 3,806 · H 3,831 · L 3,805 · C 3,81111:45 · O 3,811 · H 3,814 · L 3,806 · C 3,80712:00 · O 3,807 · H 3,810 · L 3,799 · C 3,80712:15 · O 3,808 · H 3,808 · L 3,804 · C 3,80412:30 · O 3,805 · H 3,815 · L 3,805 · C 3,81512:45 · O 3,814 · H 3,814 · L 3,802 · C 3,80313:00 · O 3,803 · H 3,809 · L 3,798 · C 3,80013:15 · O 3,800 · H 3,802 · L 3,791 · C 3,79313:30 · O 3,792 · H 3,794 · L 3,783 · C 3,78413:45 · O 3,782 · H 3,783 · L 3,770 · C 3,77014:00 · O 3,770 · H 3,783 · L 3,769 · C 3,78314:15 · O 3,785 · H 3,787 · L 3,777 · C 3,78414:30 · O 3,784 · H 3,787 · L 3,780 · C 3,78014:45 · O 3,780 · H 3,786 · L 3,780 · C 3,78115:00 · O 3,781 · H 3,784 · L 3,770 · C 3,770

72 five-minute candles · 24 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 ₹3,789.50 ₹3,807.00 ₹3,781.70 ₹3,799.60 — 16,204
09:20 ₹3,800.90 ₹3,823.00 ₹3,794.30 ₹3,794.30 -0.14% 32,350
09:25 ₹3,789.60 ₹3,792.70 ₹3,785.60 ₹3,787.80 -0.17% 5,974
09:30 ₹3,786.10 ₹3,788.80 ₹3,772.90 ₹3,785.40 -0.06% 10,858
09:35 ₹3,785.80 ₹3,789.70 ₹3,783.00 ₹3,788.40 +0.08% 1,535
09:40 ₹3,788.60 ₹3,790.70 ₹3,785.20 ₹3,786.50 -0.05% 5,435
09:45 ₹3,786.50 ₹3,790.80 ₹3,785.60 ₹3,790.30 +0.10% 2,929
09:50 ₹3,790.50 ₹3,798.00 ₹3,790.30 ₹3,793.40 +0.08% 3,528
09:55 ₹3,793.20 ₹3,797.90 ₹3,793.20 ₹3,795.70 +0.06% 2,525
10:00 ₹3,795.70 ₹3,816.60 ₹3,795.40 ₹3,803.30 +0.20% 13,410
10:05 ₹3,803.30 ₹3,810.00 ₹3,802.30 ₹3,807.20 +0.10% 3,073
10:10 ₹3,805.60 ₹3,807.20 ₹3,801.50 ₹3,802.40 -0.13% 6,962
10:15 ₹3,801.90 ₹3,802.10 ₹3,800.10 ₹3,801.10 -0.03% 1,056
10:20 ₹3,801.00 ₹3,804.40 ₹3,800.00 ₹3,802.50 +0.04% 3,742
10:25 ₹3,801.80 ₹3,803.40 ₹3,800.70 ₹3,801.00 -0.04% 4,532
10:30 ₹3,800.80 ₹3,801.20 ₹3,798.80 ₹3,799.70 -0.03% 4,067
10:35 ₹3,801.00 ₹3,804.70 ₹3,799.20 ₹3,804.70 +0.13% 2,293
10:40 ₹3,802.80 ₹3,804.10 ₹3,792.50 ₹3,801.40 -0.09% 22,304
10:45 ₹3,799.60 ₹3,807.00 ₹3,798.90 ₹3,805.60 +0.11% 2,199
10:50 ₹3,803.90 ₹3,805.00 ₹3,800.50 ₹3,802.70 -0.08% 6,429
10:55 ₹3,802.00 ₹3,803.80 ₹3,797.00 ₹3,797.50 -0.14% 122,673
11:00 ₹3,797.50 ₹3,804.90 ₹3,791.00 ₹3,800.00 +0.07% 5,375
11:05 ₹3,799.70 ₹3,800.00 ₹3,797.40 ₹3,798.60 -0.04% 969
11:10 ₹3,798.60 ₹3,805.00 ₹3,798.30 ₹3,802.50 +0.10% 2,849
11:15 ₹3,803.00 ₹3,804.60 ₹3,798.50 ₹3,802.40 -0.00% 2,512
11:20 ₹3,800.00 ₹3,802.50 ₹3,800.00 ₹3,801.40 -0.03% 1,117
11:25 ₹3,801.60 ₹3,809.90 ₹3,799.00 ₹3,806.10 +0.12% 2,559
11:30 ₹3,806.10 ₹3,808.90 ₹3,804.70 ₹3,806.00 -0.00% 1,233
11:35 ₹3,805.80 ₹3,830.50 ₹3,805.20 ₹3,817.10 +0.29% 60,577
11:40 ₹3,817.10 ₹3,820.10 ₹3,809.90 ₹3,811.30 -0.15% 3,204
11:45 ₹3,811.30 ₹3,813.60 ₹3,807.70 ₹3,810.90 -0.01% 2,168
11:50 ₹3,810.90 ₹3,813.90 ₹3,809.30 ₹3,809.90 -0.03% 1,251
11:55 ₹3,809.10 ₹3,809.10 ₹3,806.00 ₹3,807.00 -0.08% 1,279
12:00 ₹3,806.60 ₹3,808.40 ₹3,799.40 ₹3,805.70 -0.03% 9,762
12:05 ₹3,806.00 ₹3,808.70 ₹3,805.00 ₹3,808.00 +0.06% 1,900
12:10 ₹3,807.00 ₹3,810.40 ₹3,805.80 ₹3,807.30 -0.02% 2,918
12:15 ₹3,807.50 ₹3,808.40 ₹3,805.30 ₹3,808.00 +0.02% 664
12:20 ₹3,806.70 ₹3,808.20 ₹3,806.10 ₹3,806.90 -0.03% 1,610
12:25 ₹3,808.00 ₹3,808.10 ₹3,803.80 ₹3,803.80 -0.08% 2,065
12:30 ₹3,804.50 ₹3,815.20 ₹3,804.50 ₹3,814.40 +0.28% 2,799
12:35 ₹3,813.90 ₹3,815.00 ₹3,813.00 ₹3,814.50 +0.00% 1,509
12:40 ₹3,813.30 ₹3,815.00 ₹3,812.40 ₹3,814.80 +0.01% 1,637
12:45 ₹3,814.20 ₹3,814.40 ₹3,804.00 ₹3,804.70 -0.26% 5,477
12:50 ₹3,805.00 ₹3,806.30 ₹3,803.40 ₹3,803.40 -0.03% 910
12:55 ₹3,803.40 ₹3,804.90 ₹3,802.30 ₹3,803.10 -0.01% 885
13:00 ₹3,803.10 ₹3,808.50 ₹3,802.70 ₹3,804.10 +0.03% 1,248
13:05 ₹3,804.30 ₹3,806.60 ₹3,803.00 ₹3,804.00 -0.00% 1,751
13:10 ₹3,805.00 ₹3,805.40 ₹3,798.00 ₹3,800.30 -0.10% 6,276
13:15 ₹3,800.30 ₹3,801.60 ₹3,793.00 ₹3,794.30 -0.16% 7,841
13:20 ₹3,793.00 ₹3,794.70 ₹3,791.20 ₹3,792.90 -0.04% 4,825
13:25 ₹3,793.00 ₹3,794.00 ₹3,792.00 ₹3,792.50 -0.01% 1,129
13:30 ₹3,792.20 ₹3,793.80 ₹3,791.50 ₹3,791.80 -0.02% 2,105
13:35 ₹3,791.70 ₹3,792.90 ₹3,791.50 ₹3,791.90 +0.00% 1,747
13:40 ₹3,793.00 ₹3,793.60 ₹3,783.00 ₹3,783.50 -0.22% 6,103
13:45 ₹3,782.00 ₹3,782.90 ₹3,775.00 ₹3,775.10 -0.22% 3,053
13:50 ₹3,775.00 ₹3,777.10 ₹3,770.70 ₹3,773.30 -0.05% 2,171
13:55 ₹3,772.20 ₹3,774.40 ₹3,770.20 ₹3,770.30 -0.08% 1,562
14:00 ₹3,770.30 ₹3,779.30 ₹3,769.30 ₹3,775.50 +0.14% 4,672
14:05 ₹3,776.00 ₹3,776.30 ₹3,773.50 ₹3,775.50 +0.00% 1,784
14:10 ₹3,775.10 ₹3,783.30 ₹3,774.40 ₹3,783.30 +0.21% 1,844
14:15 ₹3,784.70 ₹3,787.20 ₹3,777.00 ₹3,780.20 -0.08% 2,012
14:20 ₹3,780.00 ₹3,785.30 ₹3,780.00 ₹3,784.00 +0.10% 1,712
14:25 ₹3,785.00 ₹3,785.00 ₹3,783.00 ₹3,783.90 -0.00% 1,277
14:30 ₹3,784.30 ₹3,786.70 ₹3,782.10 ₹3,783.20 -0.02% 2,096
14:35 ₹3,783.70 ₹3,784.90 ₹3,781.10 ₹3,782.20 -0.03% 2,710
14:40 ₹3,782.80 ₹3,784.30 ₹3,780.30 ₹3,780.30 -0.05% 1,627
14:45 ₹3,780.40 ₹3,783.80 ₹3,780.40 ₹3,782.30 +0.05% 2,064
14:50 ₹3,780.50 ₹3,785.70 ₹3,780.50 ₹3,782.70 +0.01% 3,117
14:55 ₹3,782.10 ₹3,782.60 ₹3,780.30 ₹3,781.10 -0.04% 4,426
15:00 ₹3,781.10 ₹3,783.80 ₹3,776.10 ₹3,778.00 -0.08% 10,192
15:05 ₹3,777.50 ₹3,784.20 ₹3,774.00 ₹3,774.60 -0.09% 13,509
15:10 ₹3,775.30 ₹3,780.90 ₹3,769.50 ₹3,769.50 -0.14% 16,761