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.

29 Sep 2026

exchange daily bar: O ₹3,803.50 · H ₹3,849.00 · L ₹3,746.20 · C ₹3,750.00
Open ₹3,780.00 High ₹3,849.00 Low ₹3,746.20 Close ₹3,750.00 ▼ -0.79% in the session
3,8493,7983,74609:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 3,780 · H 3,792 · L 3,769 · C 3,77709:20 · O 3,777 · H 3,777 · L 3,773 · C 3,77409:25 · O 3,774 · H 3,777 · L 3,756 · C 3,76309:30 · O 3,762 · H 3,771 · L 3,758 · C 3,75809:35 · O 3,759 · H 3,762 · L 3,746 · C 3,76209:40 · O 3,762 · H 3,772 · L 3,759 · C 3,76909:45 · O 3,769 · H 3,769 · L 3,759 · C 3,76009:50 · O 3,760 · H 3,769 · L 3,758 · C 3,76909:55 · O 3,768 · H 3,772 · L 3,764 · C 3,77110:00 · O 3,771 · H 3,773 · L 3,767 · C 3,76910:05 · O 3,768 · H 3,771 · L 3,759 · C 3,76310:10 · O 3,763 · H 3,764 · L 3,757 · C 3,75710:15 · O 3,758 · H 3,760 · L 3,755 · C 3,75810:20 · O 3,756 · H 3,758 · L 3,755 · C 3,75810:25 · O 3,757 · H 3,761 · L 3,757 · C 3,75910:30 · O 3,759 · H 3,763 · L 3,757 · C 3,76310:35 · O 3,763 · H 3,763 · L 3,757 · C 3,76010:40 · O 3,759 · H 3,773 · L 3,757 · C 3,77110:45 · O 3,771 · H 3,772 · L 3,768 · C 3,77010:50 · O 3,770 · H 3,774 · L 3,767 · C 3,77310:55 · O 3,774 · H 3,777 · L 3,772 · C 3,77511:00 · O 3,775 · H 3,776 · L 3,771 · C 3,77211:05 · O 3,773 · H 3,774 · L 3,766 · C 3,77211:10 · O 3,772 · H 3,787 · L 3,772 · C 3,78711:15 · O 3,786 · H 3,789 · L 3,784 · C 3,78811:20 · O 3,787 · H 3,798 · L 3,787 · C 3,79811:25 · O 3,798 · H 3,824 · L 3,798 · C 3,81711:30 · O 3,818 · H 3,823 · L 3,810 · C 3,81211:35 · O 3,810 · H 3,815 · L 3,810 · C 3,81511:40 · O 3,815 · H 3,818 · L 3,809 · C 3,81411:45 · O 3,814 · H 3,816 · L 3,811 · C 3,81611:50 · O 3,816 · H 3,823 · L 3,816 · C 3,82111:55 · O 3,821 · H 3,826 · L 3,820 · C 3,82412:00 · O 3,827 · H 3,841 · L 3,827 · C 3,83812:05 · O 3,839 · H 3,841 · L 3,837 · C 3,84012:10 · O 3,840 · H 3,840 · L 3,831 · C 3,83612:15 · O 3,838 · H 3,848 · L 3,832 · C 3,84712:20 · O 3,848 · H 3,849 · L 3,839 · C 3,83912:25 · O 3,840 · H 3,841 · L 3,835 · C 3,83512:30 · O 3,834 · H 3,834 · L 3,821 · C 3,82412:35 · O 3,824 · H 3,824 · L 3,818 · C 3,82112:40 · O 3,820 · H 3,826 · L 3,816 · C 3,81712:45 · O 3,817 · H 3,822 · L 3,816 · C 3,81912:50 · O 3,819 · H 3,819 · L 3,813 · C 3,81312:55 · O 3,814 · H 3,819 · L 3,813 · C 3,81713:00 · O 3,815 · H 3,819 · L 3,815 · C 3,81613:05 · O 3,815 · H 3,822 · L 3,815 · C 3,82013:10 · O 3,818 · H 3,824 · L 3,817 · C 3,81913:15 · O 3,819 · H 3,825 · L 3,817 · C 3,82013:20 · O 3,820 · H 3,820 · L 3,814 · C 3,81513:25 · O 3,815 · H 3,816 · L 3,813 · C 3,81313:30 · O 3,813 · H 3,816 · L 3,813 · C 3,81313:35 · O 3,813 · H 3,813 · L 3,790 · C 3,80613:40 · O 3,805 · H 3,814 · L 3,805 · C 3,81013:45 · O 3,810 · H 3,816 · L 3,808 · C 3,81013:50 · O 3,809 · H 3,812 · L 3,808 · C 3,81013:55 · O 3,810 · H 3,816 · L 3,805 · C 3,81614:00 · O 3,815 · H 3,816 · L 3,812 · C 3,81314:05 · O 3,813 · H 3,819 · L 3,813 · C 3,81514:10 · O 3,814 · H 3,818 · L 3,814 · C 3,81414:15 · O 3,815 · H 3,817 · L 3,812 · C 3,81214:20 · O 3,814 · H 3,815 · L 3,810 · C 3,81214:25 · O 3,810 · H 3,815 · L 3,810 · C 3,81014:30 · O 3,810 · H 3,816 · L 3,810 · C 3,81014:35 · O 3,810 · H 3,813 · L 3,807 · C 3,81014:40 · O 3,810 · H 3,815 · L 3,810 · C 3,81214:45 · O 3,812 · H 3,812 · L 3,808 · C 3,81114:50 · O 3,811 · H 3,812 · L 3,808 · C 3,81014:55 · O 3,810 · H 3,814 · L 3,810 · C 3,81215:00 · O 3,812 · H 3,813 · L 3,806 · C 3,81015:05 · O 3,810 · H 3,825 · L 3,810 · C 3,81715:10 · O 3,817 · H 3,820 · L 3,800 · C 3,80015:15 · O 3,800 · H 3,800 · L 3,800 · C 3,80015:29 · O 3,750 · H 3,750 · L 3,750 · C 3,75015:50 · O 3,750 · H 3,750 · L 3,750 · C 3,75015:55 · O 3,750 · H 3,750 · L 3,750 · C 3,750
3,8493,7983,74609:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,780 · H 3,792 · L 3,756 · C 3,76309:30 · O 3,762 · H 3,772 · L 3,746 · C 3,76909:45 · O 3,769 · H 3,772 · L 3,758 · C 3,77110:00 · O 3,771 · H 3,773 · L 3,757 · C 3,75710:15 · O 3,758 · H 3,761 · L 3,755 · C 3,75910:30 · O 3,759 · H 3,773 · L 3,757 · C 3,77110:45 · O 3,771 · H 3,777 · L 3,767 · C 3,77511:00 · O 3,775 · H 3,787 · L 3,766 · C 3,78711:15 · O 3,786 · H 3,824 · L 3,784 · C 3,81711:30 · O 3,818 · H 3,823 · L 3,809 · C 3,81411:45 · O 3,814 · H 3,826 · L 3,811 · C 3,82412:00 · O 3,827 · H 3,841 · L 3,827 · C 3,83612:15 · O 3,838 · H 3,849 · L 3,832 · C 3,83512:30 · O 3,834 · H 3,834 · L 3,816 · C 3,81712:45 · O 3,817 · H 3,822 · L 3,813 · C 3,81713:00 · O 3,815 · H 3,824 · L 3,815 · C 3,81913:15 · O 3,819 · H 3,825 · L 3,813 · C 3,81313:30 · O 3,813 · H 3,816 · L 3,790 · C 3,81013:45 · O 3,810 · H 3,816 · L 3,805 · C 3,81614:00 · O 3,815 · H 3,819 · L 3,812 · C 3,81414:15 · O 3,815 · H 3,817 · L 3,810 · C 3,81014:30 · O 3,810 · H 3,816 · L 3,807 · C 3,81214:45 · O 3,812 · H 3,814 · L 3,808 · C 3,81215:00 · O 3,812 · H 3,825 · L 3,800 · C 3,80015:15 · O 3,800 · H 3,800 · L 3,750 · C 3,75015:45 · O 3,750 · H 3,750 · L 3,750 · C 3,750

76 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,780.00 ₹3,791.50 ₹3,768.70 ₹3,777.30 — 12,799
09:20 ₹3,776.90 ₹3,776.90 ₹3,773.00 ₹3,774.20 -0.08% 2,727
09:25 ₹3,773.70 ₹3,777.20 ₹3,756.20 ₹3,763.00 -0.30% 8,298
09:30 ₹3,761.80 ₹3,770.60 ₹3,758.30 ₹3,758.30 -0.12% 4,558
09:35 ₹3,759.10 ₹3,762.00 ₹3,746.20 ₹3,761.80 +0.09% 26,976
09:40 ₹3,761.80 ₹3,771.50 ₹3,759.30 ₹3,768.50 +0.18% 5,768
09:45 ₹3,768.50 ₹3,769.00 ₹3,758.90 ₹3,760.10 -0.22% 7,857
09:50 ₹3,760.00 ₹3,769.00 ₹3,757.50 ₹3,769.00 +0.24% 8,234
09:55 ₹3,767.90 ₹3,771.50 ₹3,764.40 ₹3,771.00 +0.05% 5,350
10:00 ₹3,771.00 ₹3,773.00 ₹3,767.00 ₹3,769.00 -0.05% 3,186
10:05 ₹3,768.10 ₹3,771.20 ₹3,758.90 ₹3,762.60 -0.17% 6,959
10:10 ₹3,762.60 ₹3,763.50 ₹3,757.00 ₹3,757.40 -0.14% 6,202
10:15 ₹3,757.60 ₹3,759.90 ₹3,755.10 ₹3,758.40 +0.03% 5,379
10:20 ₹3,755.90 ₹3,758.00 ₹3,754.50 ₹3,757.80 -0.02% 3,477
10:25 ₹3,756.50 ₹3,760.50 ₹3,756.50 ₹3,759.00 +0.03% 4,774
10:30 ₹3,758.50 ₹3,763.40 ₹3,757.10 ₹3,763.40 +0.12% 5,915
10:35 ₹3,762.70 ₹3,763.30 ₹3,757.00 ₹3,759.50 -0.10% 5,638
10:40 ₹3,759.30 ₹3,773.40 ₹3,757.10 ₹3,770.50 +0.29% 9,717
10:45 ₹3,770.50 ₹3,771.80 ₹3,767.60 ₹3,770.00 -0.01% 8,610
10:50 ₹3,770.40 ₹3,773.60 ₹3,766.50 ₹3,772.50 +0.07% 7,150
10:55 ₹3,773.90 ₹3,777.00 ₹3,771.50 ₹3,775.00 +0.07% 7,314
11:00 ₹3,775.30 ₹3,776.20 ₹3,770.80 ₹3,771.80 -0.08% 4,482
11:05 ₹3,773.30 ₹3,774.30 ₹3,766.40 ₹3,771.80 +0.00% 5,946
11:10 ₹3,771.90 ₹3,786.90 ₹3,771.90 ₹3,786.60 +0.39% 6,598
11:15 ₹3,786.10 ₹3,788.80 ₹3,784.00 ₹3,787.70 +0.03% 7,776
11:20 ₹3,786.70 ₹3,798.00 ₹3,786.70 ₹3,798.00 +0.27% 6,805
11:25 ₹3,798.00 ₹3,823.90 ₹3,798.00 ₹3,817.40 +0.51% 18,725
11:30 ₹3,817.70 ₹3,822.80 ₹3,810.40 ₹3,811.50 -0.15% 8,427
11:35 ₹3,810.00 ₹3,815.30 ₹3,810.00 ₹3,815.30 +0.10% 4,417
11:40 ₹3,815.30 ₹3,817.90 ₹3,809.20 ₹3,813.80 -0.04% 7,010
11:45 ₹3,813.90 ₹3,816.10 ₹3,810.50 ₹3,815.50 +0.04% 7,818
11:50 ₹3,816.30 ₹3,823.00 ₹3,815.60 ₹3,821.00 +0.14% 5,235
11:55 ₹3,820.80 ₹3,826.40 ₹3,820.30 ₹3,823.60 +0.07% 7,494
12:00 ₹3,826.50 ₹3,841.40 ₹3,826.50 ₹3,838.00 +0.38% 21,996
12:05 ₹3,838.50 ₹3,841.00 ₹3,837.10 ₹3,840.00 +0.05% 10,141
12:10 ₹3,840.20 ₹3,840.20 ₹3,831.40 ₹3,835.70 -0.11% 12,669
12:15 ₹3,837.60 ₹3,848.00 ₹3,831.80 ₹3,846.70 +0.29% 11,587
12:20 ₹3,847.70 ₹3,849.00 ₹3,838.60 ₹3,838.60 -0.21% 7,329
12:25 ₹3,839.90 ₹3,840.50 ₹3,835.20 ₹3,835.20 -0.09% 4,896
12:30 ₹3,834.00 ₹3,834.00 ₹3,820.50 ₹3,823.50 -0.31% 6,191
12:35 ₹3,823.50 ₹3,823.90 ₹3,817.90 ₹3,821.10 -0.06% 4,752
12:40 ₹3,820.10 ₹3,826.00 ₹3,816.30 ₹3,817.30 -0.10% 5,765
12:45 ₹3,817.20 ₹3,821.70 ₹3,816.00 ₹3,819.40 +0.06% 2,743
12:50 ₹3,818.90 ₹3,818.90 ₹3,812.50 ₹3,813.00 -0.17% 3,449
12:55 ₹3,814.00 ₹3,818.50 ₹3,812.50 ₹3,816.90 +0.10% 2,849
13:00 ₹3,815.20 ₹3,819.00 ₹3,815.00 ₹3,816.40 -0.01% 2,663
13:05 ₹3,815.40 ₹3,822.40 ₹3,814.50 ₹3,819.50 +0.08% 4,941
13:10 ₹3,817.60 ₹3,824.00 ₹3,816.80 ₹3,818.70 -0.02% 5,587
13:15 ₹3,818.50 ₹3,824.60 ₹3,817.20 ₹3,820.00 +0.03% 8,241
13:20 ₹3,820.00 ₹3,820.00 ₹3,813.70 ₹3,814.50 -0.14% 11,934
13:25 ₹3,815.10 ₹3,815.80 ₹3,812.50 ₹3,812.60 -0.05% 2,368
13:30 ₹3,812.60 ₹3,815.70 ₹3,812.50 ₹3,812.70 +0.00% 3,322
13:35 ₹3,813.30 ₹3,813.30 ₹3,790.10 ₹3,806.40 -0.17% 42,506
13:40 ₹3,804.80 ₹3,814.20 ₹3,804.50 ₹3,810.00 +0.09% 7,129
13:45 ₹3,810.00 ₹3,815.50 ₹3,807.70 ₹3,809.80 -0.01% 5,769
13:50 ₹3,809.00 ₹3,811.80 ₹3,808.40 ₹3,809.80 +0.00% 4,092
13:55 ₹3,810.00 ₹3,816.00 ₹3,805.40 ₹3,816.00 +0.16% 5,743
14:00 ₹3,815.20 ₹3,816.00 ₹3,812.00 ₹3,813.40 -0.07% 2,689
14:05 ₹3,813.40 ₹3,818.80 ₹3,813.40 ₹3,814.50 +0.03% 3,865
14:10 ₹3,814.00 ₹3,818.10 ₹3,814.00 ₹3,814.20 -0.01% 3,680
14:15 ₹3,815.20 ₹3,816.50 ₹3,812.10 ₹3,812.10 -0.06% 14,431
14:20 ₹3,813.80 ₹3,815.20 ₹3,809.60 ₹3,812.00 -0.00% 10,182
14:25 ₹3,810.20 ₹3,815.00 ₹3,810.00 ₹3,810.10 -0.05% 10,176
14:30 ₹3,810.10 ₹3,816.40 ₹3,810.10 ₹3,810.30 +0.01% 15,745
14:35 ₹3,810.10 ₹3,813.20 ₹3,807.20 ₹3,810.20 -0.00% 15,928
14:40 ₹3,810.30 ₹3,815.30 ₹3,810.00 ₹3,812.00 +0.05% 5,382
14:45 ₹3,812.00 ₹3,812.40 ₹3,808.10 ₹3,810.70 -0.03% 8,125
14:50 ₹3,810.60 ₹3,812.00 ₹3,808.00 ₹3,810.00 -0.02% 9,463
14:55 ₹3,810.00 ₹3,813.90 ₹3,810.00 ₹3,812.00 +0.05% 5,128
15:00 ₹3,812.00 ₹3,813.30 ₹3,806.00 ₹3,810.00 -0.05% 11,115
15:05 ₹3,810.40 ₹3,824.50 ₹3,810.00 ₹3,816.70 +0.18% 25,025
15:10 ₹3,816.90 ₹3,820.00 ₹3,800.00 ₹3,800.00 -0.44% 16,810
15:15 ₹3,800.00 ₹3,800.00 ₹3,800.00 ₹3,800.00 +0.00% 30
15:29 ₹3,750.00 ₹3,750.00 ₹3,750.00 ₹3,750.00 -1.32% 581,948
15:50 ₹3,750.00 ₹3,750.00 ₹3,750.00 ₹3,750.00 +0.00% 757
15:55 ₹3,750.00 ₹3,750.00 ₹3,750.00 ₹3,750.00 +0.00% 302