Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,625.35 -0.66% NIFTY BANK 54,789.05 -0.62% NIFTY IT 28,029.30 -0.38% NIFTY MIDCAP 100 59,389.95 -0.62% NIFTY SMALLCAP 100 19,384.70 -0.33% NIFTY AUTO 25,251.30 -1.14% NIFTY PHARMA 26,544.05 -0.02% NIFTY FMCG 44,762.55 -0.98%
Open as of 09:15 IST · 2 min 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.

23 Sep 2026

exchange daily bar: O ₹3,776.80 · H ₹3,868.10 · L ₹3,755.10 · C ₹3,834.80
Open ₹3,776.40 High ₹3,868.10 Low ₹3,755.10 Close ₹3,839.00 ▲ +1.66% in the session
3,8683,8123,75509:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 3,776 · H 3,803 · L 3,755 · C 3,79409:20 · O 3,794 · H 3,797 · L 3,786 · C 3,78709:25 · O 3,787 · H 3,792 · L 3,782 · C 3,78209:30 · O 3,783 · H 3,784 · L 3,776 · C 3,78109:35 · O 3,781 · H 3,781 · L 3,775 · C 3,77809:40 · O 3,780 · H 3,785 · L 3,778 · C 3,78409:45 · O 3,784 · H 3,791 · L 3,782 · C 3,79109:50 · O 3,791 · H 3,795 · L 3,787 · C 3,78809:55 · O 3,789 · H 3,793 · L 3,788 · C 3,79310:00 · O 3,793 · H 3,795 · L 3,792 · C 3,79310:05 · O 3,792 · H 3,793 · L 3,786 · C 3,78810:10 · O 3,788 · H 3,793 · L 3,788 · C 3,79310:15 · O 3,793 · H 3,824 · L 3,793 · C 3,81810:20 · O 3,818 · H 3,832 · L 3,817 · C 3,81710:25 · O 3,817 · H 3,835 · L 3,816 · C 3,83310:30 · O 3,832 · H 3,835 · L 3,827 · C 3,83410:35 · O 3,834 · H 3,838 · L 3,832 · C 3,83210:40 · O 3,834 · H 3,850 · L 3,831 · C 3,84310:45 · O 3,843 · H 3,843 · L 3,831 · C 3,83510:50 · O 3,835 · H 3,837 · L 3,831 · C 3,83110:55 · O 3,832 · H 3,840 · L 3,828 · C 3,83911:00 · O 3,840 · H 3,865 · L 3,840 · C 3,85411:05 · O 3,855 · H 3,862 · L 3,852 · C 3,86211:10 · O 3,861 · H 3,868 · L 3,858 · C 3,85911:15 · O 3,857 · H 3,860 · L 3,855 · C 3,85811:20 · O 3,859 · H 3,864 · L 3,857 · C 3,86211:25 · O 3,862 · H 3,862 · L 3,857 · C 3,85711:30 · O 3,857 · H 3,860 · L 3,847 · C 3,84711:35 · O 3,847 · H 3,850 · L 3,844 · C 3,84511:40 · O 3,845 · H 3,846 · L 3,844 · C 3,84511:45 · O 3,845 · H 3,853 · L 3,844 · C 3,84811:50 · O 3,849 · H 3,850 · L 3,845 · C 3,84611:55 · O 3,846 · H 3,848 · L 3,844 · C 3,84612:00 · O 3,846 · H 3,847 · L 3,840 · C 3,84512:05 · O 3,843 · H 3,847 · L 3,837 · C 3,83712:10 · O 3,838 · H 3,839 · L 3,836 · C 3,83812:15 · O 3,839 · H 3,839 · L 3,837 · C 3,83912:20 · O 3,838 · H 3,841 · L 3,837 · C 3,83812:25 · O 3,839 · H 3,839 · L 3,835 · C 3,83512:30 · O 3,835 · H 3,835 · L 3,831 · C 3,83312:35 · O 3,833 · H 3,833 · L 3,831 · C 3,83212:40 · O 3,832 · H 3,836 · L 3,832 · C 3,83312:45 · O 3,833 · H 3,834 · L 3,830 · C 3,83212:50 · O 3,832 · H 3,833 · L 3,831 · C 3,83212:55 · O 3,833 · H 3,833 · L 3,831 · C 3,83213:00 · O 3,834 · H 3,834 · L 3,832 · C 3,83313:05 · O 3,833 · H 3,835 · L 3,832 · C 3,83313:10 · O 3,832 · H 3,833 · L 3,818 · C 3,82513:15 · O 3,825 · H 3,828 · L 3,822 · C 3,82413:20 · O 3,824 · H 3,830 · L 3,823 · C 3,82913:25 · O 3,830 · H 3,830 · L 3,828 · C 3,82913:30 · O 3,829 · H 3,831 · L 3,826 · C 3,82713:35 · O 3,827 · H 3,828 · L 3,825 · C 3,82613:40 · O 3,827 · H 3,831 · L 3,826 · C 3,82913:45 · O 3,829 · H 3,831 · L 3,828 · C 3,82913:50 · O 3,828 · H 3,829 · L 3,826 · C 3,82813:55 · O 3,828 · H 3,830 · L 3,827 · C 3,82714:00 · O 3,827 · H 3,829 · L 3,827 · C 3,82814:05 · O 3,828 · H 3,831 · L 3,826 · C 3,82914:10 · O 3,831 · H 3,831 · L 3,828 · C 3,82814:15 · O 3,828 · H 3,829 · L 3,826 · C 3,82614:20 · O 3,826 · H 3,828 · L 3,826 · C 3,82714:25 · O 3,827 · H 3,829 · L 3,827 · C 3,82914:30 · O 3,828 · H 3,829 · L 3,825 · C 3,82614:35 · O 3,826 · H 3,831 · L 3,825 · C 3,82614:40 · O 3,825 · H 3,826 · L 3,823 · C 3,82514:45 · O 3,827 · H 3,827 · L 3,824 · C 3,82514:50 · O 3,825 · H 3,830 · L 3,825 · C 3,82914:55 · O 3,830 · H 3,834 · L 3,826 · C 3,83115:00 · O 3,830 · H 3,833 · L 3,827 · C 3,83115:05 · O 3,831 · H 3,837 · L 3,831 · C 3,83215:10 · O 3,831 · H 3,839 · L 3,820 · C 3,839
3,8683,8123,75509:1510:0011:0012:0013:0014:0015:0009:15 · O 3,776 · H 3,803 · L 3,755 · C 3,78209:30 · O 3,783 · H 3,785 · L 3,775 · C 3,78409:45 · O 3,784 · H 3,795 · L 3,782 · C 3,79310:00 · O 3,793 · H 3,795 · L 3,786 · C 3,79310:15 · O 3,793 · H 3,835 · L 3,793 · C 3,83310:30 · O 3,832 · H 3,850 · L 3,827 · C 3,84310:45 · O 3,843 · H 3,843 · L 3,828 · C 3,83911:00 · O 3,840 · H 3,868 · L 3,840 · C 3,85911:15 · O 3,857 · H 3,864 · L 3,855 · C 3,85711:30 · O 3,857 · H 3,860 · L 3,844 · C 3,84511:45 · O 3,845 · H 3,853 · L 3,844 · C 3,84612:00 · O 3,846 · H 3,847 · L 3,836 · C 3,83812:15 · O 3,839 · H 3,841 · L 3,835 · C 3,83512:30 · O 3,835 · H 3,836 · L 3,831 · C 3,83312:45 · O 3,833 · H 3,834 · L 3,830 · C 3,83213:00 · O 3,834 · H 3,835 · L 3,818 · C 3,82513:15 · O 3,825 · H 3,830 · L 3,822 · C 3,82913:30 · O 3,829 · H 3,831 · L 3,825 · C 3,82913:45 · O 3,829 · H 3,831 · L 3,826 · C 3,82714:00 · O 3,827 · H 3,831 · L 3,826 · C 3,82814:15 · O 3,828 · H 3,829 · L 3,826 · C 3,82914:30 · O 3,828 · H 3,831 · L 3,823 · C 3,82514:45 · O 3,827 · H 3,834 · L 3,824 · C 3,83115:00 · O 3,830 · H 3,839 · L 3,820 · C 3,839

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 ₹3,776.40 ₹3,802.50 ₹3,755.10 ₹3,794.30 — 19,615
09:20 ₹3,794.30 ₹3,796.70 ₹3,785.60 ₹3,786.80 -0.20% 3,713
09:25 ₹3,786.80 ₹3,792.10 ₹3,781.90 ₹3,782.40 -0.12% 3,201
09:30 ₹3,782.50 ₹3,784.00 ₹3,776.40 ₹3,780.90 -0.04% 3,196
09:35 ₹3,780.90 ₹3,781.30 ₹3,775.00 ₹3,778.30 -0.07% 3,732
09:40 ₹3,779.50 ₹3,784.80 ₹3,778.20 ₹3,784.20 +0.16% 2,338
09:45 ₹3,784.10 ₹3,791.10 ₹3,782.20 ₹3,791.10 +0.18% 3,977
09:50 ₹3,791.20 ₹3,795.20 ₹3,786.50 ₹3,788.40 -0.07% 4,016
09:55 ₹3,788.70 ₹3,792.90 ₹3,788.20 ₹3,792.90 +0.12% 2,534
10:00 ₹3,792.70 ₹3,794.60 ₹3,791.70 ₹3,792.90 +0.00% 1,999
10:05 ₹3,792.10 ₹3,792.50 ₹3,785.80 ₹3,788.30 -0.12% 1,499
10:10 ₹3,788.20 ₹3,792.90 ₹3,787.90 ₹3,792.90 +0.12% 1,816
10:15 ₹3,792.70 ₹3,824.30 ₹3,792.60 ₹3,817.90 +0.66% 17,726
10:20 ₹3,817.90 ₹3,832.00 ₹3,817.20 ₹3,817.20 -0.02% 11,327
10:25 ₹3,817.00 ₹3,835.00 ₹3,816.00 ₹3,833.20 +0.42% 10,894
10:30 ₹3,831.50 ₹3,835.00 ₹3,827.10 ₹3,834.10 +0.02% 8,092
10:35 ₹3,833.60 ₹3,838.00 ₹3,832.10 ₹3,832.40 -0.04% 30,150
10:40 ₹3,833.50 ₹3,850.00 ₹3,830.50 ₹3,843.00 +0.28% 18,828
10:45 ₹3,843.00 ₹3,843.00 ₹3,830.70 ₹3,834.90 -0.21% 7,788
10:50 ₹3,834.90 ₹3,837.30 ₹3,831.00 ₹3,831.00 -0.10% 5,866
10:55 ₹3,831.70 ₹3,840.00 ₹3,828.00 ₹3,839.30 +0.22% 12,356
11:00 ₹3,840.00 ₹3,865.00 ₹3,840.00 ₹3,854.20 +0.39% 34,687
11:05 ₹3,855.00 ₹3,862.00 ₹3,851.80 ₹3,862.00 +0.20% 11,244
11:10 ₹3,861.00 ₹3,868.10 ₹3,857.90 ₹3,859.00 -0.08% 15,010
11:15 ₹3,857.00 ₹3,859.50 ₹3,855.40 ₹3,858.30 -0.02% 6,915
11:20 ₹3,859.40 ₹3,864.00 ₹3,856.80 ₹3,862.00 +0.10% 9,873
11:25 ₹3,861.90 ₹3,862.10 ₹3,857.00 ₹3,857.20 -0.12% 5,940
11:30 ₹3,857.20 ₹3,860.00 ₹3,847.10 ₹3,847.10 -0.26% 6,969
11:35 ₹3,847.40 ₹3,850.00 ₹3,844.40 ₹3,845.20 -0.05% 7,650
11:40 ₹3,845.20 ₹3,846.00 ₹3,844.30 ₹3,844.70 -0.01% 1,916
11:45 ₹3,844.70 ₹3,852.90 ₹3,844.30 ₹3,847.80 +0.08% 6,338
11:50 ₹3,848.70 ₹3,849.50 ₹3,845.00 ₹3,845.60 -0.06% 3,058
11:55 ₹3,845.60 ₹3,847.50 ₹3,844.30 ₹3,845.90 +0.01% 1,433
12:00 ₹3,845.90 ₹3,846.60 ₹3,840.20 ₹3,845.40 -0.01% 3,461
12:05 ₹3,842.70 ₹3,847.00 ₹3,837.00 ₹3,837.00 -0.22% 2,557
12:10 ₹3,838.40 ₹3,839.10 ₹3,836.00 ₹3,837.60 +0.02% 3,239
12:15 ₹3,839.00 ₹3,839.40 ₹3,837.40 ₹3,838.60 +0.03% 1,123
12:20 ₹3,838.10 ₹3,840.50 ₹3,837.00 ₹3,838.30 -0.01% 1,772
12:25 ₹3,838.90 ₹3,839.20 ₹3,835.10 ₹3,835.10 -0.08% 1,617
12:30 ₹3,834.70 ₹3,834.70 ₹3,831.00 ₹3,832.80 -0.06% 5,037
12:35 ₹3,833.10 ₹3,833.20 ₹3,831.00 ₹3,831.90 -0.02% 1,124
12:40 ₹3,832.10 ₹3,836.30 ₹3,831.70 ₹3,832.80 +0.02% 1,850
12:45 ₹3,832.80 ₹3,833.60 ₹3,830.00 ₹3,831.80 -0.03% 2,194
12:50 ₹3,831.70 ₹3,832.90 ₹3,830.90 ₹3,831.90 +0.00% 1,924
12:55 ₹3,832.80 ₹3,832.80 ₹3,830.70 ₹3,831.90 +0.00% 1,163
13:00 ₹3,833.50 ₹3,833.70 ₹3,832.40 ₹3,832.70 +0.02% 2,028
13:05 ₹3,832.80 ₹3,834.90 ₹3,831.90 ₹3,833.00 +0.01% 1,730
13:10 ₹3,832.10 ₹3,832.90 ₹3,818.10 ₹3,824.80 -0.21% 9,713
13:15 ₹3,825.30 ₹3,827.50 ₹3,822.00 ₹3,824.30 -0.01% 4,425
13:20 ₹3,824.40 ₹3,830.40 ₹3,822.60 ₹3,828.80 +0.12% 1,939
13:25 ₹3,829.60 ₹3,829.60 ₹3,827.50 ₹3,828.70 -0.00% 1,258
13:30 ₹3,828.70 ₹3,831.10 ₹3,825.80 ₹3,826.90 -0.05% 2,347
13:35 ₹3,827.30 ₹3,828.00 ₹3,825.00 ₹3,826.20 -0.02% 1,115
13:40 ₹3,826.60 ₹3,830.50 ₹3,826.00 ₹3,829.20 +0.08% 3,594
13:45 ₹3,829.30 ₹3,830.90 ₹3,827.90 ₹3,828.70 -0.01% 1,950
13:50 ₹3,828.10 ₹3,829.30 ₹3,826.40 ₹3,828.20 -0.01% 2,148
13:55 ₹3,828.10 ₹3,829.60 ₹3,826.60 ₹3,827.10 -0.03% 2,822
14:00 ₹3,827.40 ₹3,828.90 ₹3,827.10 ₹3,827.60 +0.01% 1,130
14:05 ₹3,827.50 ₹3,831.00 ₹3,826.00 ₹3,828.70 +0.03% 3,365
14:10 ₹3,830.80 ₹3,830.80 ₹3,828.00 ₹3,828.00 -0.02% 1,738
14:15 ₹3,828.10 ₹3,828.50 ₹3,825.60 ₹3,826.00 -0.05% 1,294
14:20 ₹3,825.70 ₹3,828.40 ₹3,825.60 ₹3,826.70 +0.02% 1,574
14:25 ₹3,827.00 ₹3,829.00 ₹3,826.50 ₹3,829.00 +0.06% 1,399
14:30 ₹3,828.00 ₹3,829.00 ₹3,825.10 ₹3,826.20 -0.07% 2,822
14:35 ₹3,825.80 ₹3,831.00 ₹3,825.10 ₹3,825.90 -0.01% 4,565
14:40 ₹3,825.20 ₹3,826.40 ₹3,823.10 ₹3,824.50 -0.04% 2,260
14:45 ₹3,826.60 ₹3,827.40 ₹3,823.90 ₹3,824.50 +0.00% 5,124
14:50 ₹3,824.50 ₹3,830.00 ₹3,824.50 ₹3,828.70 +0.11% 7,078
14:55 ₹3,830.30 ₹3,834.40 ₹3,826.00 ₹3,830.70 +0.05% 6,576
15:00 ₹3,829.90 ₹3,832.70 ₹3,826.60 ₹3,831.20 +0.01% 11,800
15:05 ₹3,830.50 ₹3,837.30 ₹3,830.50 ₹3,831.50 +0.01% 16,079
15:10 ₹3,831.20 ₹3,839.00 ₹3,820.10 ₹3,839.00 +0.20% 32,970