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.

28 Sep 2026

exchange daily bar: O ₹3,815.00 · H ₹3,833.00 · L ₹3,781.00 · C ₹3,803.50
Open ₹3,815.10 High ₹3,833.00 Low ₹3,781.00 Close ₹3,803.50 ▼ -0.30% in the session
3,8333,8073,78109:1510:0011:0012:0013:0014:0015:0015:5709:15 · O 3,815 · H 3,833 · L 3,801 · C 3,82509:20 · O 3,823 · H 3,824 · L 3,806 · C 3,80809:25 · O 3,807 · H 3,813 · L 3,805 · C 3,81309:30 · O 3,810 · H 3,814 · L 3,807 · C 3,81309:35 · O 3,813 · H 3,813 · L 3,809 · C 3,81009:40 · O 3,811 · H 3,815 · L 3,809 · C 3,81009:45 · O 3,811 · H 3,813 · L 3,809 · C 3,81109:50 · O 3,810 · H 3,811 · L 3,809 · C 3,80909:55 · O 3,808 · H 3,814 · L 3,808 · C 3,81310:00 · O 3,812 · H 3,827 · L 3,810 · C 3,82510:05 · O 3,825 · H 3,827 · L 3,821 · C 3,82210:10 · O 3,822 · H 3,825 · L 3,821 · C 3,82410:15 · O 3,824 · H 3,824 · L 3,810 · C 3,81110:20 · O 3,811 · H 3,814 · L 3,810 · C 3,81110:25 · O 3,811 · H 3,812 · L 3,802 · C 3,80810:30 · O 3,807 · H 3,813 · L 3,804 · C 3,81010:35 · O 3,810 · H 3,813 · L 3,810 · C 3,81010:40 · O 3,811 · H 3,813 · L 3,807 · C 3,80810:45 · O 3,809 · H 3,813 · L 3,808 · C 3,81110:50 · O 3,813 · H 3,815 · L 3,810 · C 3,81510:55 · O 3,815 · H 3,815 · L 3,813 · C 3,81511:00 · O 3,815 · H 3,816 · L 3,809 · C 3,81311:05 · O 3,813 · H 3,813 · L 3,810 · C 3,81211:10 · O 3,811 · H 3,812 · L 3,810 · C 3,81111:15 · O 3,812 · H 3,812 · L 3,807 · C 3,80811:20 · O 3,808 · H 3,811 · L 3,806 · C 3,81011:25 · O 3,810 · H 3,810 · L 3,806 · C 3,80811:30 · O 3,808 · H 3,812 · L 3,808 · C 3,80811:35 · O 3,809 · H 3,810 · L 3,807 · C 3,81011:40 · O 3,810 · H 3,810 · L 3,807 · C 3,80711:45 · O 3,807 · H 3,807 · L 3,806 · C 3,80611:50 · O 3,806 · H 3,806 · L 3,803 · C 3,80311:55 · O 3,803 · H 3,805 · L 3,803 · C 3,80512:00 · O 3,805 · H 3,808 · L 3,803 · C 3,80612:05 · O 3,806 · H 3,808 · L 3,805 · C 3,80512:10 · O 3,805 · H 3,806 · L 3,804 · C 3,80612:15 · O 3,806 · H 3,808 · L 3,806 · C 3,80812:20 · O 3,808 · H 3,808 · L 3,805 · C 3,80812:25 · O 3,808 · H 3,811 · L 3,808 · C 3,81112:30 · O 3,811 · H 3,812 · L 3,810 · C 3,81112:35 · O 3,810 · H 3,811 · L 3,793 · C 3,79412:40 · O 3,794 · H 3,803 · L 3,794 · C 3,80012:45 · O 3,800 · H 3,800 · L 3,797 · C 3,79912:50 · O 3,800 · H 3,801 · L 3,797 · C 3,80012:55 · O 3,800 · H 3,800 · L 3,795 · C 3,79913:00 · O 3,799 · H 3,799 · L 3,795 · C 3,79713:05 · O 3,797 · H 3,800 · L 3,794 · C 3,80013:10 · O 3,800 · H 3,800 · L 3,797 · C 3,79813:15 · O 3,798 · H 3,802 · L 3,798 · C 3,80013:20 · O 3,800 · H 3,800 · L 3,796 · C 3,79913:25 · O 3,799 · H 3,800 · L 3,798 · C 3,79913:30 · O 3,798 · H 3,799 · L 3,795 · C 3,79713:35 · O 3,797 · H 3,799 · L 3,797 · C 3,79913:40 · O 3,798 · H 3,801 · L 3,798 · C 3,79813:45 · O 3,798 · H 3,798 · L 3,790 · C 3,79613:50 · O 3,796 · H 3,798 · L 3,794 · C 3,79813:55 · O 3,798 · H 3,800 · L 3,795 · C 3,79914:00 · O 3,799 · H 3,800 · L 3,796 · C 3,79814:05 · O 3,798 · H 3,798 · L 3,795 · C 3,79514:10 · O 3,796 · H 3,799 · L 3,795 · C 3,79614:15 · O 3,796 · H 3,798 · L 3,795 · C 3,79614:20 · O 3,796 · H 3,799 · L 3,793 · C 3,79414:25 · O 3,793 · H 3,794 · L 3,790 · C 3,79214:30 · O 3,792 · H 3,794 · L 3,791 · C 3,79214:35 · O 3,791 · H 3,794 · L 3,783 · C 3,79014:40 · O 3,790 · H 3,799 · L 3,788 · C 3,79914:45 · O 3,798 · H 3,804 · L 3,798 · C 3,80414:50 · O 3,802 · H 3,803 · L 3,797 · C 3,80114:55 · O 3,801 · H 3,802 · L 3,799 · C 3,80215:00 · O 3,802 · H 3,804 · L 3,799 · C 3,80115:05 · O 3,801 · H 3,806 · L 3,800 · C 3,80415:10 · O 3,804 · H 3,811 · L 3,781 · C 3,80415:29 · O 3,804 · H 3,804 · L 3,804 · C 3,80415:50 · O 3,804 · H 3,804 · L 3,804 · C 3,80415:57 · O 3,804 · H 3,804 · L 3,804 · C 3,804
3,8333,8073,78109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,815 · H 3,833 · L 3,801 · C 3,81309:30 · O 3,810 · H 3,815 · L 3,807 · C 3,81009:45 · O 3,811 · H 3,814 · L 3,808 · C 3,81310:00 · O 3,812 · H 3,827 · L 3,810 · C 3,82410:15 · O 3,824 · H 3,824 · L 3,802 · C 3,80810:30 · O 3,807 · H 3,813 · L 3,804 · C 3,80810:45 · O 3,809 · H 3,815 · L 3,808 · C 3,81511:00 · O 3,815 · H 3,816 · L 3,809 · C 3,81111:15 · O 3,812 · H 3,812 · L 3,806 · C 3,80811:30 · O 3,808 · H 3,812 · L 3,807 · C 3,80711:45 · O 3,807 · H 3,807 · L 3,803 · C 3,80512:00 · O 3,805 · H 3,808 · L 3,803 · C 3,80612:15 · O 3,806 · H 3,811 · L 3,805 · C 3,81112:30 · O 3,811 · H 3,812 · L 3,793 · C 3,80012:45 · O 3,800 · H 3,801 · L 3,795 · C 3,79913:00 · O 3,799 · H 3,800 · L 3,794 · C 3,79813:15 · O 3,798 · H 3,802 · L 3,796 · C 3,79913:30 · O 3,798 · H 3,801 · L 3,795 · C 3,79813:45 · O 3,798 · H 3,800 · L 3,790 · C 3,79914:00 · O 3,799 · H 3,800 · L 3,795 · C 3,79614:15 · O 3,796 · H 3,799 · L 3,790 · C 3,79214:30 · O 3,792 · H 3,799 · L 3,783 · C 3,79914:45 · O 3,798 · H 3,804 · L 3,797 · C 3,80215:00 · O 3,802 · H 3,811 · L 3,781 · C 3,80415:15 · O 3,804 · H 3,804 · L 3,804 · C 3,80415:45 · O 3,804 · H 3,804 · L 3,804 · C 3,804

75 five-minute candles · 26 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 ₹3,815.10 ₹3,833.00 ₹3,801.00 ₹3,825.00 — 16,151
09:20 ₹3,823.00 ₹3,824.00 ₹3,806.30 ₹3,807.80 -0.45% 8,783
09:25 ₹3,807.00 ₹3,812.50 ₹3,805.00 ₹3,812.50 +0.12% 3,939
09:30 ₹3,810.20 ₹3,813.90 ₹3,807.00 ₹3,812.80 +0.01% 7,572
09:35 ₹3,812.90 ₹3,812.90 ₹3,809.00 ₹3,810.00 -0.07% 5,648
09:40 ₹3,811.30 ₹3,815.00 ₹3,808.60 ₹3,810.00 +0.00% 2,733
09:45 ₹3,810.70 ₹3,812.60 ₹3,808.70 ₹3,811.10 +0.03% 3,539
09:50 ₹3,810.20 ₹3,811.00 ₹3,808.90 ₹3,808.90 -0.06% 2,239
09:55 ₹3,808.20 ₹3,814.00 ₹3,808.20 ₹3,812.60 +0.10% 1,440
10:00 ₹3,812.40 ₹3,827.20 ₹3,809.90 ₹3,825.00 +0.33% 5,976
10:05 ₹3,825.00 ₹3,826.60 ₹3,821.40 ₹3,822.30 -0.07% 4,062
10:10 ₹3,821.60 ₹3,824.80 ₹3,821.00 ₹3,823.90 +0.04% 4,312
10:15 ₹3,823.80 ₹3,823.80 ₹3,809.60 ₹3,811.00 -0.34% 6,174
10:20 ₹3,810.90 ₹3,814.00 ₹3,809.60 ₹3,811.40 +0.01% 1,214
10:25 ₹3,811.40 ₹3,811.70 ₹3,802.40 ₹3,807.70 -0.10% 9,725
10:30 ₹3,806.50 ₹3,812.80 ₹3,804.00 ₹3,810.10 +0.06% 4,361
10:35 ₹3,810.10 ₹3,812.70 ₹3,810.00 ₹3,810.30 +0.01% 2,295
10:40 ₹3,811.00 ₹3,813.10 ₹3,806.60 ₹3,807.70 -0.07% 3,459
10:45 ₹3,809.00 ₹3,813.20 ₹3,807.80 ₹3,811.00 +0.09% 1,874
10:50 ₹3,812.60 ₹3,815.00 ₹3,809.90 ₹3,814.80 +0.10% 2,774
10:55 ₹3,814.60 ₹3,815.10 ₹3,812.90 ₹3,815.00 +0.01% 2,279
11:00 ₹3,815.10 ₹3,815.90 ₹3,809.10 ₹3,813.00 -0.05% 5,602
11:05 ₹3,813.00 ₹3,813.10 ₹3,810.00 ₹3,812.20 -0.02% 1,494
11:10 ₹3,810.80 ₹3,812.10 ₹3,810.00 ₹3,811.20 -0.03% 2,055
11:15 ₹3,812.00 ₹3,812.10 ₹3,807.20 ₹3,808.40 -0.07% 1,728
11:20 ₹3,808.40 ₹3,810.90 ₹3,806.40 ₹3,809.80 +0.04% 3,378
11:25 ₹3,809.70 ₹3,809.80 ₹3,806.20 ₹3,808.10 -0.04% 3,193
11:30 ₹3,808.10 ₹3,811.50 ₹3,808.10 ₹3,808.40 +0.01% 4,996
11:35 ₹3,808.50 ₹3,810.10 ₹3,806.80 ₹3,810.00 +0.04% 3,281
11:40 ₹3,810.00 ₹3,810.00 ₹3,807.00 ₹3,807.20 -0.07% 2,130
11:45 ₹3,807.00 ₹3,807.20 ₹3,805.80 ₹3,806.10 -0.03% 1,682
11:50 ₹3,806.10 ₹3,806.10 ₹3,803.20 ₹3,803.30 -0.07% 1,370
11:55 ₹3,803.40 ₹3,805.10 ₹3,802.50 ₹3,805.00 +0.04% 1,971
12:00 ₹3,805.00 ₹3,808.40 ₹3,802.80 ₹3,806.40 +0.04% 2,877
12:05 ₹3,806.40 ₹3,808.00 ₹3,804.50 ₹3,804.50 -0.05% 1,594
12:10 ₹3,804.50 ₹3,806.10 ₹3,803.70 ₹3,806.10 +0.04% 1,447
12:15 ₹3,806.10 ₹3,808.10 ₹3,805.60 ₹3,808.10 +0.05% 1,729
12:20 ₹3,808.10 ₹3,808.20 ₹3,805.20 ₹3,807.80 -0.01% 2,380
12:25 ₹3,807.80 ₹3,810.90 ₹3,807.80 ₹3,810.90 +0.08% 2,107
12:30 ₹3,810.90 ₹3,812.00 ₹3,810.00 ₹3,811.00 +0.00% 1,295
12:35 ₹3,810.30 ₹3,811.00 ₹3,793.20 ₹3,794.00 -0.45% 9,246
12:40 ₹3,794.00 ₹3,802.90 ₹3,793.50 ₹3,799.70 +0.15% 5,719
12:45 ₹3,799.70 ₹3,799.90 ₹3,797.20 ₹3,798.90 -0.02% 2,256
12:50 ₹3,799.70 ₹3,801.30 ₹3,796.80 ₹3,799.80 +0.02% 2,702
12:55 ₹3,799.80 ₹3,799.80 ₹3,794.70 ₹3,798.80 -0.03% 2,486
13:00 ₹3,798.80 ₹3,798.80 ₹3,795.40 ₹3,797.40 -0.04% 2,642
13:05 ₹3,797.20 ₹3,799.80 ₹3,794.30 ₹3,799.80 +0.06% 4,013
13:10 ₹3,799.80 ₹3,799.80 ₹3,797.00 ₹3,798.00 -0.05% 1,390
13:15 ₹3,798.00 ₹3,801.50 ₹3,798.00 ₹3,800.20 +0.06% 2,441
13:20 ₹3,800.10 ₹3,800.20 ₹3,795.80 ₹3,799.40 -0.02% 2,900
13:25 ₹3,798.70 ₹3,800.20 ₹3,798.00 ₹3,799.30 -0.00% 1,827
13:30 ₹3,797.90 ₹3,799.30 ₹3,795.20 ₹3,796.80 -0.07% 2,744
13:35 ₹3,796.80 ₹3,798.80 ₹3,796.70 ₹3,798.80 +0.05% 1,690
13:40 ₹3,798.10 ₹3,800.90 ₹3,797.90 ₹3,798.20 -0.02% 3,628
13:45 ₹3,798.40 ₹3,798.40 ₹3,790.10 ₹3,795.60 -0.07% 13,377
13:50 ₹3,795.50 ₹3,797.90 ₹3,793.50 ₹3,797.90 +0.06% 2,477
13:55 ₹3,798.00 ₹3,800.00 ₹3,795.40 ₹3,799.10 +0.03% 7,068
14:00 ₹3,799.10 ₹3,800.00 ₹3,795.90 ₹3,797.90 -0.03% 4,327
14:05 ₹3,797.80 ₹3,798.00 ₹3,795.20 ₹3,795.30 -0.07% 2,329
14:10 ₹3,795.80 ₹3,799.20 ₹3,795.10 ₹3,795.70 +0.01% 3,658
14:15 ₹3,795.70 ₹3,797.80 ₹3,795.00 ₹3,796.00 +0.01% 2,986
14:20 ₹3,796.00 ₹3,799.40 ₹3,792.50 ₹3,793.70 -0.06% 17,802
14:25 ₹3,793.10 ₹3,794.00 ₹3,789.80 ₹3,791.90 -0.05% 23,162
14:30 ₹3,791.90 ₹3,794.00 ₹3,791.40 ₹3,791.50 -0.01% 8,005
14:35 ₹3,791.40 ₹3,794.00 ₹3,783.00 ₹3,789.60 -0.05% 28,102
14:40 ₹3,789.60 ₹3,799.20 ₹3,788.10 ₹3,798.60 +0.24% 11,648
14:45 ₹3,798.30 ₹3,803.90 ₹3,797.90 ₹3,803.50 +0.13% 2,163
14:50 ₹3,802.00 ₹3,802.70 ₹3,797.10 ₹3,800.60 -0.08% 4,563
14:55 ₹3,801.00 ₹3,802.10 ₹3,798.90 ₹3,802.10 +0.04% 5,923
15:00 ₹3,801.90 ₹3,804.40 ₹3,798.60 ₹3,800.80 -0.03% 13,440
15:05 ₹3,800.60 ₹3,805.90 ₹3,800.00 ₹3,803.90 +0.08% 11,488
15:10 ₹3,803.90 ₹3,811.00 ₹3,781.00 ₹3,804.00 +0.00% 20,490
15:29 ₹3,803.50 ₹3,803.50 ₹3,803.50 ₹3,803.50 -0.01% 356,927
15:50 ₹3,803.50 ₹3,803.50 ₹3,803.50 ₹3,803.50 +0.00% 29
15:57 ₹3,803.50 ₹3,803.50 ₹3,803.50 ₹3,803.50 +0.00% 6