Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,676.35 -0.44% NIFTY BANK 55,137.50 +0.02% NIFTY IT 27,973.10 -0.58% NIFTY MIDCAP 100 59,551.35 -0.35% NIFTY SMALLCAP 100 19,544.35 +0.49% NIFTY AUTO 25,158.05 -1.50% NIFTY PHARMA 26,440.60 -0.41% NIFTY FMCG 44,860.55 -0.76%
Open as of 12:13 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.

1 Oct 2026

exchange daily bar: O ₹3,809.80 · H ₹3,880.00 · L ₹3,781.40 · C ₹3,813.00
Open ₹3,815.00 High ₹3,880.00 Low ₹3,781.40 Close ₹3,813.00 ▼ -0.05% in the session
3,8803,8313,78109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 3,815 · H 3,823 · L 3,811 · C 3,81109:20 · O 3,811 · H 3,815 · L 3,806 · C 3,81109:25 · O 3,811 · H 3,820 · L 3,811 · C 3,81909:30 · O 3,819 · H 3,841 · L 3,818 · C 3,83809:35 · O 3,837 · H 3,837 · L 3,827 · C 3,83109:40 · O 3,831 · H 3,835 · L 3,829 · C 3,83209:45 · O 3,832 · H 3,832 · L 3,826 · C 3,82709:50 · O 3,826 · H 3,830 · L 3,824 · C 3,82409:55 · O 3,824 · H 3,830 · L 3,824 · C 3,83010:00 · O 3,831 · H 3,844 · L 3,830 · C 3,84110:05 · O 3,841 · H 3,850 · L 3,831 · C 3,83110:10 · O 3,829 · H 3,839 · L 3,829 · C 3,83910:15 · O 3,837 · H 3,839 · L 3,831 · C 3,83110:20 · O 3,831 · H 3,833 · L 3,828 · C 3,83010:25 · O 3,832 · H 3,832 · L 3,825 · C 3,83010:30 · O 3,831 · H 3,834 · L 3,828 · C 3,82910:35 · O 3,829 · H 3,834 · L 3,827 · C 3,83210:40 · O 3,833 · H 3,838 · L 3,832 · C 3,83510:45 · O 3,835 · H 3,839 · L 3,835 · C 3,83710:50 · O 3,835 · H 3,837 · L 3,830 · C 3,83010:55 · O 3,830 · H 3,835 · L 3,830 · C 3,83411:00 · O 3,835 · H 3,844 · L 3,830 · C 3,84111:05 · O 3,840 · H 3,851 · L 3,838 · C 3,84911:10 · O 3,849 · H 3,853 · L 3,847 · C 3,85011:15 · O 3,855 · H 3,864 · L 3,854 · C 3,85811:20 · O 3,859 · H 3,859 · L 3,851 · C 3,85411:25 · O 3,854 · H 3,860 · L 3,852 · C 3,85911:30 · O 3,858 · H 3,875 · L 3,858 · C 3,87211:35 · O 3,872 · H 3,873 · L 3,857 · C 3,86411:40 · O 3,864 · H 3,867 · L 3,862 · C 3,86311:45 · O 3,863 · H 3,863 · L 3,852 · C 3,85711:50 · O 3,857 · H 3,864 · L 3,855 · C 3,86311:55 · O 3,861 · H 3,864 · L 3,849 · C 3,85312:00 · O 3,853 · H 3,855 · L 3,842 · C 3,84212:05 · O 3,842 · H 3,843 · L 3,836 · C 3,83612:10 · O 3,837 · H 3,839 · L 3,832 · C 3,83312:15 · O 3,832 · H 3,838 · L 3,830 · C 3,83112:20 · O 3,831 · H 3,834 · L 3,829 · C 3,83012:25 · O 3,830 · H 3,831 · L 3,826 · C 3,83012:30 · O 3,830 · H 3,830 · L 3,827 · C 3,82812:35 · O 3,828 · H 3,828 · L 3,824 · C 3,82812:40 · O 3,827 · H 3,830 · L 3,825 · C 3,82612:45 · O 3,825 · H 3,825 · L 3,812 · C 3,81312:50 · O 3,813 · H 3,814 · L 3,805 · C 3,80512:55 · O 3,804 · H 3,806 · L 3,791 · C 3,79213:00 · O 3,793 · H 3,804 · L 3,791 · C 3,80113:05 · O 3,802 · H 3,810 · L 3,800 · C 3,80813:10 · O 3,808 · H 3,815 · L 3,807 · C 3,81113:15 · O 3,810 · H 3,812 · L 3,808 · C 3,81013:20 · O 3,810 · H 3,812 · L 3,804 · C 3,80513:25 · O 3,805 · H 3,807 · L 3,802 · C 3,80513:30 · O 3,805 · H 3,810 · L 3,802 · C 3,80813:35 · O 3,810 · H 3,810 · L 3,798 · C 3,79913:40 · O 3,799 · H 3,799 · L 3,789 · C 3,79413:45 · O 3,795 · H 3,796 · L 3,791 · C 3,79313:50 · O 3,793 · H 3,795 · L 3,790 · C 3,79013:55 · O 3,792 · H 3,880 · L 3,783 · C 3,79714:00 · O 3,798 · H 3,805 · L 3,781 · C 3,80414:05 · O 3,802 · H 3,815 · L 3,801 · C 3,81214:10 · O 3,813 · H 3,818 · L 3,811 · C 3,81214:15 · O 3,812 · H 3,822 · L 3,809 · C 3,82014:20 · O 3,820 · H 3,824 · L 3,810 · C 3,81214:25 · O 3,812 · H 3,815 · L 3,811 · C 3,81214:30 · O 3,812 · H 3,821 · L 3,812 · C 3,82114:35 · O 3,820 · H 3,825 · L 3,820 · C 3,82014:40 · O 3,820 · H 3,830 · L 3,819 · C 3,82714:45 · O 3,827 · H 3,833 · L 3,824 · C 3,83014:50 · O 3,830 · H 3,834 · L 3,823 · C 3,82414:55 · O 3,823 · H 3,827 · L 3,807 · C 3,81015:00 · O 3,810 · H 3,813 · L 3,807 · C 3,81115:05 · O 3,811 · H 3,816 · L 3,811 · C 3,81215:10 · O 3,813 · H 3,835 · L 3,813 · C 3,83015:15 · O 3,830 · H 3,830 · L 3,830 · C 3,83015:29 · O 3,813 · H 3,813 · L 3,813 · C 3,81315:50 · O 3,813 · H 3,813 · L 3,813 · C 3,81315:55 · O 3,813 · H 3,813 · L 3,813 · C 3,813
3,8803,8313,78109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,815 · H 3,823 · L 3,806 · C 3,81909:30 · O 3,819 · H 3,841 · L 3,818 · C 3,83209:45 · O 3,832 · H 3,832 · L 3,824 · C 3,83010:00 · O 3,831 · H 3,850 · L 3,829 · C 3,83910:15 · O 3,837 · H 3,839 · L 3,825 · C 3,83010:30 · O 3,831 · H 3,838 · L 3,827 · C 3,83510:45 · O 3,835 · H 3,839 · L 3,830 · C 3,83411:00 · O 3,835 · H 3,853 · L 3,830 · C 3,85011:15 · O 3,855 · H 3,864 · L 3,851 · C 3,85911:30 · O 3,858 · H 3,875 · L 3,857 · C 3,86311:45 · O 3,863 · H 3,864 · L 3,849 · C 3,85312:00 · O 3,853 · H 3,855 · L 3,832 · C 3,83312:15 · O 3,832 · H 3,838 · L 3,826 · C 3,83012:30 · O 3,830 · H 3,830 · L 3,824 · C 3,82612:45 · O 3,825 · H 3,825 · L 3,791 · C 3,79213:00 · O 3,793 · H 3,815 · L 3,791 · C 3,81113:15 · O 3,810 · H 3,812 · L 3,802 · C 3,80513:30 · O 3,805 · H 3,810 · L 3,789 · C 3,79413:45 · O 3,795 · H 3,880 · L 3,783 · C 3,79714:00 · O 3,798 · H 3,818 · L 3,781 · C 3,81214:15 · O 3,812 · H 3,824 · L 3,809 · C 3,81214:30 · O 3,812 · H 3,830 · L 3,812 · C 3,82714:45 · O 3,827 · H 3,834 · L 3,807 · C 3,81015:00 · O 3,810 · H 3,835 · L 3,807 · C 3,83015:15 · O 3,830 · H 3,830 · L 3,813 · C 3,81315:45 · O 3,813 · H 3,813 · L 3,813 · C 3,813

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 ₹3,815.00 ₹3,823.30 ₹3,811.00 ₹3,811.10 — 6,989
09:20 ₹3,810.80 ₹3,814.90 ₹3,806.30 ₹3,810.50 -0.02% 5,763
09:25 ₹3,810.50 ₹3,819.70 ₹3,810.50 ₹3,818.70 +0.22% 2,693
09:30 ₹3,818.80 ₹3,840.60 ₹3,817.80 ₹3,838.00 +0.51% 8,996
09:35 ₹3,837.00 ₹3,837.00 ₹3,826.90 ₹3,830.90 -0.18% 8,592
09:40 ₹3,831.00 ₹3,834.70 ₹3,829.00 ₹3,831.50 +0.02% 2,254
09:45 ₹3,832.20 ₹3,832.30 ₹3,826.00 ₹3,826.50 -0.13% 1,940
09:50 ₹3,825.60 ₹3,829.80 ₹3,824.10 ₹3,824.10 -0.06% 3,324
09:55 ₹3,824.20 ₹3,829.70 ₹3,824.20 ₹3,829.70 +0.15% 1,495
10:00 ₹3,830.50 ₹3,843.50 ₹3,830.10 ₹3,841.40 +0.31% 7,910
10:05 ₹3,841.40 ₹3,850.30 ₹3,831.00 ₹3,831.00 -0.27% 12,740
10:10 ₹3,829.40 ₹3,839.20 ₹3,828.50 ₹3,838.80 +0.20% 2,567
10:15 ₹3,836.90 ₹3,838.70 ₹3,831.10 ₹3,831.40 -0.19% 2,956
10:20 ₹3,830.50 ₹3,832.70 ₹3,827.50 ₹3,830.40 -0.03% 4,063
10:25 ₹3,831.90 ₹3,831.90 ₹3,825.00 ₹3,830.00 -0.01% 3,683
10:30 ₹3,830.90 ₹3,834.10 ₹3,827.80 ₹3,828.50 -0.04% 3,821
10:35 ₹3,828.50 ₹3,834.00 ₹3,827.30 ₹3,831.60 +0.08% 1,922
10:40 ₹3,832.50 ₹3,837.80 ₹3,832.20 ₹3,835.30 +0.10% 2,989
10:45 ₹3,835.30 ₹3,838.80 ₹3,834.60 ₹3,836.50 +0.03% 2,753
10:50 ₹3,835.20 ₹3,837.30 ₹3,830.20 ₹3,830.20 -0.16% 2,457
10:55 ₹3,829.90 ₹3,835.00 ₹3,829.90 ₹3,834.00 +0.10% 1,696
11:00 ₹3,834.60 ₹3,844.00 ₹3,829.50 ₹3,840.60 +0.17% 6,711
11:05 ₹3,840.20 ₹3,851.30 ₹3,838.10 ₹3,849.10 +0.22% 10,955
11:10 ₹3,849.00 ₹3,853.40 ₹3,847.30 ₹3,849.90 +0.02% 6,873
11:15 ₹3,855.00 ₹3,863.60 ₹3,853.50 ₹3,858.00 +0.21% 19,032
11:20 ₹3,859.00 ₹3,859.00 ₹3,850.90 ₹3,853.50 -0.12% 3,772
11:25 ₹3,853.50 ₹3,860.00 ₹3,852.10 ₹3,859.20 +0.15% 5,472
11:30 ₹3,857.70 ₹3,874.90 ₹3,857.70 ₹3,872.00 +0.33% 16,105
11:35 ₹3,872.00 ₹3,872.90 ₹3,857.10 ₹3,863.90 -0.21% 25,327
11:40 ₹3,863.90 ₹3,866.90 ₹3,862.10 ₹3,863.00 -0.02% 4,106
11:45 ₹3,862.90 ₹3,862.90 ₹3,852.10 ₹3,857.40 -0.14% 9,064
11:50 ₹3,857.30 ₹3,864.40 ₹3,854.80 ₹3,862.70 +0.14% 2,553
11:55 ₹3,860.90 ₹3,863.70 ₹3,848.50 ₹3,853.10 -0.25% 7,147
12:00 ₹3,853.00 ₹3,854.80 ₹3,842.20 ₹3,842.40 -0.28% 6,738
12:05 ₹3,842.30 ₹3,843.00 ₹3,836.00 ₹3,836.00 -0.17% 3,832
12:10 ₹3,837.00 ₹3,838.50 ₹3,831.70 ₹3,832.90 -0.08% 7,255
12:15 ₹3,831.60 ₹3,837.70 ₹3,830.30 ₹3,830.50 -0.06% 4,720
12:20 ₹3,830.50 ₹3,834.10 ₹3,828.80 ₹3,829.70 -0.02% 3,826
12:25 ₹3,829.60 ₹3,830.70 ₹3,826.10 ₹3,830.10 +0.01% 7,262
12:30 ₹3,830.10 ₹3,830.40 ₹3,826.60 ₹3,827.50 -0.07% 4,018
12:35 ₹3,827.50 ₹3,828.00 ₹3,824.10 ₹3,827.50 +0.00% 6,250
12:40 ₹3,827.40 ₹3,829.60 ₹3,824.50 ₹3,825.50 -0.05% 5,431
12:45 ₹3,825.10 ₹3,825.10 ₹3,812.00 ₹3,812.50 -0.34% 10,290
12:50 ₹3,812.50 ₹3,813.60 ₹3,804.60 ₹3,804.60 -0.21% 10,533
12:55 ₹3,804.20 ₹3,805.60 ₹3,790.50 ₹3,792.10 -0.33% 10,283
13:00 ₹3,793.20 ₹3,803.70 ₹3,790.60 ₹3,801.30 +0.24% 6,556
13:05 ₹3,802.20 ₹3,810.20 ₹3,800.00 ₹3,808.40 +0.19% 6,496
13:10 ₹3,808.20 ₹3,815.00 ₹3,806.60 ₹3,811.20 +0.07% 6,168
13:15 ₹3,810.20 ₹3,811.90 ₹3,807.90 ₹3,810.20 -0.03% 3,795
13:20 ₹3,810.20 ₹3,812.00 ₹3,804.10 ₹3,805.30 -0.13% 5,242
13:25 ₹3,805.10 ₹3,807.20 ₹3,802.10 ₹3,805.30 +0.00% 5,371
13:30 ₹3,805.30 ₹3,810.30 ₹3,802.40 ₹3,808.20 +0.08% 5,356
13:35 ₹3,809.90 ₹3,809.90 ₹3,797.70 ₹3,798.80 -0.25% 3,859
13:40 ₹3,798.70 ₹3,799.20 ₹3,788.70 ₹3,794.10 -0.12% 8,288
13:45 ₹3,795.20 ₹3,795.60 ₹3,791.00 ₹3,793.20 -0.02% 4,480
13:50 ₹3,793.00 ₹3,794.60 ₹3,790.10 ₹3,790.10 -0.08% 4,853
13:55 ₹3,791.80 ₹3,880.00 ₹3,782.90 ₹3,797.00 +0.18% 166,216
14:00 ₹3,798.30 ₹3,805.00 ₹3,781.40 ₹3,803.60 +0.17% 31,137
14:05 ₹3,801.90 ₹3,815.00 ₹3,801.20 ₹3,811.60 +0.21% 5,935
14:10 ₹3,813.00 ₹3,817.70 ₹3,811.00 ₹3,812.00 +0.01% 6,888
14:15 ₹3,812.40 ₹3,821.50 ₹3,809.10 ₹3,820.00 +0.21% 5,484
14:20 ₹3,820.20 ₹3,823.50 ₹3,810.10 ₹3,811.80 -0.21% 8,646
14:25 ₹3,812.20 ₹3,815.20 ₹3,811.20 ₹3,812.40 +0.02% 4,257
14:30 ₹3,812.40 ₹3,820.80 ₹3,811.90 ₹3,820.70 +0.22% 6,128
14:35 ₹3,820.00 ₹3,824.60 ₹3,819.70 ₹3,820.00 -0.02% 8,964
14:40 ₹3,819.50 ₹3,829.80 ₹3,819.10 ₹3,826.80 +0.18% 7,448
14:45 ₹3,826.80 ₹3,833.00 ₹3,824.20 ₹3,829.60 +0.07% 20,515
14:50 ₹3,829.90 ₹3,833.50 ₹3,823.30 ₹3,823.50 -0.16% 16,803
14:55 ₹3,822.60 ₹3,827.00 ₹3,806.60 ₹3,809.60 -0.36% 41,777
15:00 ₹3,809.60 ₹3,813.30 ₹3,807.30 ₹3,810.80 +0.03% 35,858
15:05 ₹3,810.80 ₹3,816.40 ₹3,810.70 ₹3,812.20 +0.04% 8,997
15:10 ₹3,812.90 ₹3,835.00 ₹3,812.90 ₹3,830.00 +0.47% 21,415
15:15 ₹3,830.00 ₹3,830.00 ₹3,830.00 ₹3,830.00 +0.00% 3
15:29 ₹3,813.00 ₹3,813.00 ₹3,813.00 ₹3,813.00 -0.44% 645,481
15:50 ₹3,813.00 ₹3,813.00 ₹3,813.00 ₹3,813.00 +0.00% 79
15:55 ₹3,813.00 ₹3,813.00 ₹3,813.00 ₹3,813.00 +0.00% 3