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 · 3 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.

25 Sep 2026

exchange daily bar: O ₹3,789.80 · H ₹3,834.20 · L ₹3,771.60 · C ₹3,834.20
Open ₹3,789.80 High ₹3,833.60 Low ₹3,771.60 Close ₹3,820.70 ▲ +0.82% in the session
3,8343,8033,77209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,790 · H 3,805 · L 3,772 · C 3,79809:20 · O 3,795 · H 3,810 · L 3,786 · C 3,78909:25 · O 3,788 · H 3,795 · L 3,784 · C 3,79209:30 · O 3,792 · H 3,793 · L 3,788 · C 3,79109:35 · O 3,791 · H 3,791 · L 3,777 · C 3,77809:40 · O 3,778 · H 3,795 · L 3,778 · C 3,79309:45 · O 3,793 · H 3,801 · L 3,790 · C 3,79009:50 · O 3,791 · H 3,796 · L 3,780 · C 3,78109:55 · O 3,781 · H 3,795 · L 3,781 · C 3,79010:00 · O 3,792 · H 3,798 · L 3,791 · C 3,79810:05 · O 3,799 · H 3,814 · L 3,797 · C 3,81410:10 · O 3,815 · H 3,820 · L 3,812 · C 3,81310:15 · O 3,810 · H 3,815 · L 3,807 · C 3,81310:20 · O 3,814 · H 3,814 · L 3,810 · C 3,81310:25 · O 3,813 · H 3,824 · L 3,812 · C 3,81710:30 · O 3,817 · H 3,817 · L 3,811 · C 3,81510:35 · O 3,815 · H 3,815 · L 3,809 · C 3,81410:40 · O 3,813 · H 3,814 · L 3,811 · C 3,81410:45 · O 3,813 · H 3,813 · L 3,806 · C 3,80810:50 · O 3,808 · H 3,813 · L 3,808 · C 3,81310:55 · O 3,815 · H 3,816 · L 3,812 · C 3,81611:00 · O 3,816 · H 3,817 · L 3,814 · C 3,81511:05 · O 3,816 · H 3,816 · L 3,811 · C 3,81111:10 · O 3,810 · H 3,812 · L 3,809 · C 3,81211:15 · O 3,811 · H 3,813 · L 3,809 · C 3,81211:20 · O 3,812 · H 3,816 · L 3,810 · C 3,81211:25 · O 3,812 · H 3,812 · L 3,807 · C 3,80711:30 · O 3,808 · H 3,808 · L 3,805 · C 3,80711:35 · O 3,806 · H 3,810 · L 3,805 · C 3,80611:40 · O 3,805 · H 3,806 · L 3,805 · C 3,80511:45 · O 3,805 · H 3,807 · L 3,804 · C 3,80711:50 · O 3,805 · H 3,807 · L 3,804 · C 3,80411:55 · O 3,805 · H 3,805 · L 3,803 · C 3,80412:00 · O 3,803 · H 3,804 · L 3,802 · C 3,80312:05 · O 3,803 · H 3,803 · L 3,802 · C 3,80212:10 · O 3,802 · H 3,806 · L 3,802 · C 3,80412:15 · O 3,803 · H 3,807 · L 3,803 · C 3,80412:20 · O 3,804 · H 3,804 · L 3,799 · C 3,80312:25 · O 3,803 · H 3,803 · L 3,798 · C 3,80312:30 · O 3,802 · H 3,809 · L 3,802 · C 3,80812:35 · O 3,808 · H 3,811 · L 3,807 · C 3,80812:40 · O 3,808 · H 3,812 · L 3,808 · C 3,81012:45 · O 3,812 · H 3,812 · L 3,804 · C 3,80612:50 · O 3,806 · H 3,807 · L 3,804 · C 3,80412:55 · O 3,804 · H 3,807 · L 3,804 · C 3,80513:00 · O 3,807 · H 3,811 · L 3,806 · C 3,81013:05 · O 3,811 · H 3,811 · L 3,809 · C 3,80913:10 · O 3,809 · H 3,811 · L 3,803 · C 3,80613:15 · O 3,804 · H 3,806 · L 3,797 · C 3,80113:20 · O 3,801 · H 3,808 · L 3,801 · C 3,80313:25 · O 3,803 · H 3,806 · L 3,801 · C 3,80613:30 · O 3,805 · H 3,806 · L 3,801 · C 3,80313:35 · O 3,805 · H 3,809 · L 3,804 · C 3,80813:40 · O 3,808 · H 3,808 · L 3,806 · C 3,80713:45 · O 3,808 · H 3,812 · L 3,807 · C 3,81013:50 · O 3,811 · H 3,812 · L 3,810 · C 3,81013:55 · O 3,810 · H 3,818 · L 3,810 · C 3,81714:00 · O 3,817 · H 3,823 · L 3,817 · C 3,82214:05 · O 3,822 · H 3,824 · L 3,817 · C 3,81814:10 · O 3,818 · H 3,830 · L 3,818 · C 3,82914:15 · O 3,829 · H 3,834 · L 3,829 · C 3,83114:20 · O 3,832 · H 3,832 · L 3,827 · C 3,82814:25 · O 3,828 · H 3,832 · L 3,826 · C 3,83014:30 · O 3,829 · H 3,830 · L 3,826 · C 3,82714:35 · O 3,827 · H 3,827 · L 3,824 · C 3,82414:40 · O 3,824 · H 3,825 · L 3,822 · C 3,82314:45 · O 3,823 · H 3,823 · L 3,821 · C 3,82214:50 · O 3,822 · H 3,824 · L 3,821 · C 3,82314:55 · O 3,823 · H 3,826 · L 3,823 · C 3,82415:00 · O 3,824 · H 3,825 · L 3,820 · C 3,82315:05 · O 3,824 · H 3,825 · L 3,821 · C 3,82215:10 · O 3,822 · H 3,825 · L 3,816 · C 3,82115:15 · O 3,821 · H 3,821 · L 3,821 · C 3,821
3,8343,8033,77209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,790 · H 3,810 · L 3,772 · C 3,79209:30 · O 3,792 · H 3,795 · L 3,777 · C 3,79309:45 · O 3,793 · H 3,801 · L 3,780 · C 3,79010:00 · O 3,792 · H 3,820 · L 3,791 · C 3,81310:15 · O 3,810 · H 3,824 · L 3,807 · C 3,81710:30 · O 3,817 · H 3,817 · L 3,809 · C 3,81410:45 · O 3,813 · H 3,816 · L 3,806 · C 3,81611:00 · O 3,816 · H 3,817 · L 3,809 · C 3,81211:15 · O 3,811 · H 3,816 · L 3,807 · C 3,80711:30 · O 3,808 · H 3,810 · L 3,805 · C 3,80511:45 · O 3,805 · H 3,807 · L 3,803 · C 3,80412:00 · O 3,803 · H 3,806 · L 3,802 · C 3,80412:15 · O 3,803 · H 3,807 · L 3,798 · C 3,80312:30 · O 3,802 · H 3,812 · L 3,802 · C 3,81012:45 · O 3,812 · H 3,812 · L 3,804 · C 3,80513:00 · O 3,807 · H 3,811 · L 3,803 · C 3,80613:15 · O 3,804 · H 3,808 · L 3,797 · C 3,80613:30 · O 3,805 · H 3,809 · L 3,801 · C 3,80713:45 · O 3,808 · H 3,818 · L 3,807 · C 3,81714:00 · O 3,817 · H 3,830 · L 3,817 · C 3,82914:15 · O 3,829 · H 3,834 · L 3,826 · C 3,83014:30 · O 3,829 · H 3,830 · L 3,822 · C 3,82314:45 · O 3,823 · H 3,826 · L 3,821 · C 3,82415:00 · O 3,824 · H 3,825 · L 3,816 · C 3,82115:15 · O 3,821 · H 3,821 · L 3,821 · C 3,821

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
09:15 ₹3,789.80 ₹3,804.90 ₹3,771.60 ₹3,798.10 — 13,904
09:20 ₹3,795.10 ₹3,810.10 ₹3,785.70 ₹3,789.20 -0.23% 11,344
09:25 ₹3,787.80 ₹3,795.20 ₹3,784.40 ₹3,791.60 +0.06% 6,643
09:30 ₹3,791.90 ₹3,793.40 ₹3,788.40 ₹3,790.80 -0.02% 2,962
09:35 ₹3,790.70 ₹3,790.70 ₹3,777.20 ₹3,778.00 -0.34% 9,657
09:40 ₹3,778.00 ₹3,795.10 ₹3,778.00 ₹3,792.50 +0.38% 9,560
09:45 ₹3,792.60 ₹3,800.50 ₹3,790.00 ₹3,790.00 -0.07% 3,353
09:50 ₹3,790.90 ₹3,796.20 ₹3,780.00 ₹3,781.40 -0.23% 15,669
09:55 ₹3,781.20 ₹3,795.40 ₹3,781.20 ₹3,790.00 +0.23% 6,583
10:00 ₹3,792.40 ₹3,798.00 ₹3,791.00 ₹3,798.00 +0.21% 2,031
10:05 ₹3,798.90 ₹3,813.50 ₹3,797.00 ₹3,813.50 +0.41% 6,575
10:10 ₹3,814.70 ₹3,819.90 ₹3,811.70 ₹3,812.90 -0.02% 2,335
10:15 ₹3,810.30 ₹3,814.80 ₹3,807.30 ₹3,813.00 +0.00% 4,597
10:20 ₹3,814.10 ₹3,814.20 ₹3,810.30 ₹3,813.10 +0.00% 3,543
10:25 ₹3,813.10 ₹3,823.70 ₹3,812.40 ₹3,816.90 +0.10% 10,494
10:30 ₹3,816.90 ₹3,816.90 ₹3,811.10 ₹3,815.10 -0.05% 8,401
10:35 ₹3,814.90 ₹3,815.00 ₹3,808.80 ₹3,813.70 -0.04% 6,732
10:40 ₹3,812.80 ₹3,814.40 ₹3,810.60 ₹3,814.10 +0.01% 1,647
10:45 ₹3,813.10 ₹3,813.10 ₹3,806.20 ₹3,808.30 -0.15% 4,069
10:50 ₹3,808.30 ₹3,812.80 ₹3,808.10 ₹3,812.80 +0.12% 1,674
10:55 ₹3,814.90 ₹3,815.70 ₹3,812.40 ₹3,815.70 +0.08% 3,018
11:00 ₹3,815.90 ₹3,816.50 ₹3,814.30 ₹3,815.10 -0.02% 1,957
11:05 ₹3,816.00 ₹3,816.00 ₹3,810.80 ₹3,811.40 -0.10% 2,603
11:10 ₹3,810.00 ₹3,812.00 ₹3,808.90 ₹3,811.60 +0.01% 1,668
11:15 ₹3,811.40 ₹3,812.90 ₹3,809.10 ₹3,811.60 +0.00% 1,329
11:20 ₹3,812.30 ₹3,815.50 ₹3,810.10 ₹3,811.50 -0.00% 1,853
11:25 ₹3,811.50 ₹3,811.50 ₹3,806.60 ₹3,806.90 -0.12% 2,382
11:30 ₹3,808.00 ₹3,808.10 ₹3,805.30 ₹3,806.70 -0.01% 1,316
11:35 ₹3,805.90 ₹3,809.50 ₹3,804.50 ₹3,805.90 -0.02% 2,096
11:40 ₹3,804.70 ₹3,805.90 ₹3,804.70 ₹3,804.70 -0.03% 575
11:45 ₹3,805.10 ₹3,807.30 ₹3,803.60 ₹3,807.20 +0.07% 1,984
11:50 ₹3,805.00 ₹3,806.80 ₹3,803.80 ₹3,803.90 -0.09% 1,342
11:55 ₹3,805.40 ₹3,805.40 ₹3,802.60 ₹3,804.00 +0.00% 1,178
12:00 ₹3,802.90 ₹3,804.00 ₹3,801.80 ₹3,803.20 -0.02% 2,532
12:05 ₹3,803.00 ₹3,803.30 ₹3,801.90 ₹3,802.20 -0.03% 1,315
12:10 ₹3,802.20 ₹3,805.80 ₹3,802.00 ₹3,804.00 +0.05% 1,541
12:15 ₹3,803.40 ₹3,807.10 ₹3,803.20 ₹3,804.20 +0.01% 1,143
12:20 ₹3,804.30 ₹3,804.30 ₹3,799.00 ₹3,803.10 -0.03% 7,135
12:25 ₹3,803.20 ₹3,803.20 ₹3,797.50 ₹3,803.10 +0.00% 3,534
12:30 ₹3,801.80 ₹3,808.60 ₹3,801.80 ₹3,807.90 +0.13% 1,652
12:35 ₹3,807.90 ₹3,811.00 ₹3,806.60 ₹3,807.90 +0.00% 3,168
12:40 ₹3,807.50 ₹3,812.00 ₹3,807.50 ₹3,810.40 +0.07% 1,956
12:45 ₹3,811.60 ₹3,811.60 ₹3,804.00 ₹3,805.80 -0.12% 1,860
12:50 ₹3,805.80 ₹3,807.10 ₹3,804.00 ₹3,804.00 -0.05% 1,032
12:55 ₹3,804.00 ₹3,807.30 ₹3,804.00 ₹3,804.80 +0.02% 1,449
13:00 ₹3,806.80 ₹3,810.90 ₹3,805.50 ₹3,810.40 +0.15% 3,654
13:05 ₹3,810.70 ₹3,810.80 ₹3,808.70 ₹3,808.80 -0.04% 1,037
13:10 ₹3,808.80 ₹3,810.90 ₹3,803.40 ₹3,805.70 -0.08% 12,665
13:15 ₹3,803.80 ₹3,805.60 ₹3,796.80 ₹3,800.60 -0.13% 3,156
13:20 ₹3,801.10 ₹3,808.20 ₹3,801.10 ₹3,802.50 +0.05% 4,041
13:25 ₹3,802.50 ₹3,806.00 ₹3,800.90 ₹3,805.90 +0.09% 3,449
13:30 ₹3,804.80 ₹3,806.00 ₹3,801.20 ₹3,803.20 -0.07% 4,295
13:35 ₹3,804.90 ₹3,808.50 ₹3,803.70 ₹3,808.00 +0.13% 1,599
13:40 ₹3,808.40 ₹3,808.40 ₹3,806.40 ₹3,806.50 -0.04% 1,350
13:45 ₹3,807.70 ₹3,811.50 ₹3,806.50 ₹3,810.00 +0.09% 1,854
13:50 ₹3,811.20 ₹3,812.00 ₹3,810.00 ₹3,810.00 +0.00% 425
13:55 ₹3,810.10 ₹3,817.80 ₹3,810.10 ₹3,817.30 +0.19% 4,410
14:00 ₹3,817.30 ₹3,823.00 ₹3,816.70 ₹3,821.60 +0.11% 8,038
14:05 ₹3,821.70 ₹3,823.90 ₹3,816.70 ₹3,817.70 -0.10% 2,159
14:10 ₹3,817.90 ₹3,830.00 ₹3,817.90 ₹3,828.50 +0.28% 6,044
14:15 ₹3,828.50 ₹3,833.60 ₹3,828.50 ₹3,830.70 +0.06% 3,758
14:20 ₹3,831.70 ₹3,831.70 ₹3,827.00 ₹3,827.70 -0.08% 2,319
14:25 ₹3,827.70 ₹3,831.60 ₹3,825.80 ₹3,829.70 +0.05% 5,811
14:30 ₹3,829.40 ₹3,829.90 ₹3,825.90 ₹3,826.80 -0.08% 3,512
14:35 ₹3,826.80 ₹3,826.90 ₹3,823.90 ₹3,823.90 -0.08% 2,396
14:40 ₹3,823.60 ₹3,824.70 ₹3,822.10 ₹3,822.90 -0.03% 2,385
14:45 ₹3,822.80 ₹3,822.90 ₹3,820.50 ₹3,822.00 -0.02% 3,052
14:50 ₹3,822.00 ₹3,823.80 ₹3,821.00 ₹3,822.80 +0.02% 4,779
14:55 ₹3,822.80 ₹3,825.90 ₹3,822.80 ₹3,823.80 +0.03% 3,933
15:00 ₹3,823.70 ₹3,824.60 ₹3,820.30 ₹3,823.30 -0.01% 9,956
15:05 ₹3,824.00 ₹3,824.80 ₹3,821.20 ₹3,821.80 -0.04% 4,484
15:10 ₹3,821.70 ₹3,825.00 ₹3,815.60 ₹3,820.90 -0.02% 9,685
15:15 ₹3,820.70 ₹3,820.70 ₹3,820.70 ₹3,820.70 -0.01% 1