Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,667.65 -0.48% NIFTY BANK 55,110.80 -0.03% NIFTY IT 27,956.60 -0.64% NIFTY MIDCAP 100 59,531.55 -0.38% NIFTY SMALLCAP 100 19,534.60 +0.44% NIFTY AUTO 25,145.80 -1.55% NIFTY PHARMA 26,439.75 -0.41% NIFTY FMCG 44,842.35 -0.80%
Open as of 12:13 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.

5 Oct 2026

exchange daily bar: O ₹3,808.60 · H ₹3,808.60 · L ₹3,545.30 · C ₹3,567.00
Open ₹3,776.20 High ₹3,785.00 Low ₹3,545.30 Close ₹3,567.00 ▼ -5.54% in the session
3,7853,6653,54509:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 3,776 · H 3,785 · L 3,688 · C 3,71209:20 · O 3,715 · H 3,718 · L 3,670 · C 3,67209:25 · O 3,673 · H 3,682 · L 3,651 · C 3,66409:30 · O 3,665 · H 3,686 · L 3,641 · C 3,65209:35 · O 3,651 · H 3,668 · L 3,644 · C 3,66809:40 · O 3,668 · H 3,672 · L 3,651 · C 3,66009:45 · O 3,660 · H 3,674 · L 3,656 · C 3,66909:50 · O 3,669 · H 3,700 · L 3,668 · C 3,69809:55 · O 3,698 · H 3,713 · L 3,684 · C 3,70010:00 · O 3,700 · H 3,700 · L 3,670 · C 3,67010:05 · O 3,670 · H 3,670 · L 3,643 · C 3,65910:10 · O 3,657 · H 3,661 · L 3,644 · C 3,64710:15 · O 3,647 · H 3,661 · L 3,644 · C 3,65110:20 · O 3,651 · H 3,651 · L 3,623 · C 3,62610:25 · O 3,625 · H 3,640 · L 3,623 · C 3,63110:30 · O 3,631 · H 3,637 · L 3,626 · C 3,63010:35 · O 3,630 · H 3,630 · L 3,616 · C 3,61810:40 · O 3,618 · H 3,619 · L 3,607 · C 3,61410:45 · O 3,614 · H 3,615 · L 3,603 · C 3,61010:50 · O 3,614 · H 3,614 · L 3,605 · C 3,60810:55 · O 3,607 · H 3,615 · L 3,605 · C 3,60611:00 · O 3,607 · H 3,610 · L 3,595 · C 3,60211:05 · O 3,602 · H 3,610 · L 3,600 · C 3,60711:10 · O 3,607 · H 3,607 · L 3,591 · C 3,59111:15 · O 3,593 · H 3,609 · L 3,591 · C 3,60611:20 · O 3,606 · H 3,619 · L 3,594 · C 3,59711:25 · O 3,597 · H 3,600 · L 3,592 · C 3,59911:30 · O 3,599 · H 3,603 · L 3,595 · C 3,59711:35 · O 3,596 · H 3,597 · L 3,576 · C 3,58511:40 · O 3,585 · H 3,596 · L 3,581 · C 3,59211:45 · O 3,591 · H 3,591 · L 3,577 · C 3,57911:50 · O 3,579 · H 3,593 · L 3,576 · C 3,59111:55 · O 3,591 · H 3,606 · L 3,588 · C 3,59612:00 · O 3,596 · H 3,633 · L 3,591 · C 3,62612:05 · O 3,626 · H 3,626 · L 3,614 · C 3,62112:10 · O 3,620 · H 3,621 · L 3,611 · C 3,62012:15 · O 3,620 · H 3,621 · L 3,606 · C 3,60812:20 · O 3,610 · H 3,611 · L 3,603 · C 3,60612:25 · O 3,605 · H 3,610 · L 3,605 · C 3,60912:30 · O 3,605 · H 3,606 · L 3,590 · C 3,59012:35 · O 3,590 · H 3,601 · L 3,587 · C 3,59512:40 · O 3,594 · H 3,597 · L 3,588 · C 3,59012:45 · O 3,590 · H 3,593 · L 3,588 · C 3,58812:50 · O 3,587 · H 3,618 · L 3,586 · C 3,60712:55 · O 3,608 · H 3,608 · L 3,595 · C 3,59713:00 · O 3,595 · H 3,601 · L 3,591 · C 3,60113:05 · O 3,600 · H 3,605 · L 3,595 · C 3,59713:10 · O 3,597 · H 3,598 · L 3,592 · C 3,59713:15 · O 3,597 · H 3,600 · L 3,595 · C 3,59713:20 · O 3,596 · H 3,598 · L 3,590 · C 3,59213:25 · O 3,592 · H 3,593 · L 3,589 · C 3,58913:30 · O 3,589 · H 3,592 · L 3,587 · C 3,59013:35 · O 3,590 · H 3,600 · L 3,587 · C 3,60013:40 · O 3,599 · H 3,606 · L 3,598 · C 3,59913:45 · O 3,599 · H 3,608 · L 3,597 · C 3,60513:50 · O 3,605 · H 3,610 · L 3,603 · C 3,60713:55 · O 3,605 · H 3,607 · L 3,593 · C 3,59414:00 · O 3,595 · H 3,596 · L 3,580 · C 3,58314:05 · O 3,584 · H 3,589 · L 3,572 · C 3,58714:10 · O 3,587 · H 3,595 · L 3,584 · C 3,59214:15 · O 3,591 · H 3,592 · L 3,584 · C 3,58714:20 · O 3,585 · H 3,588 · L 3,582 · C 3,58314:25 · O 3,583 · H 3,583 · L 3,571 · C 3,58014:30 · O 3,580 · H 3,585 · L 3,578 · C 3,58314:35 · O 3,583 · H 3,586 · L 3,582 · C 3,58414:40 · O 3,584 · H 3,597 · L 3,580 · C 3,59314:45 · O 3,593 · H 3,594 · L 3,581 · C 3,58314:50 · O 3,582 · H 3,584 · L 3,580 · C 3,58114:55 · O 3,581 · H 3,584 · L 3,575 · C 3,57515:00 · O 3,576 · H 3,581 · L 3,574 · C 3,57515:05 · O 3,576 · H 3,576 · L 3,556 · C 3,56515:10 · O 3,566 · H 3,575 · L 3,545 · C 3,55915:15 · O 3,559 · H 3,559 · L 3,559 · C 3,55915:29 · O 3,567 · H 3,567 · L 3,567 · C 3,56715:50 · O 3,567 · H 3,567 · L 3,567 · C 3,56715:55 · O 3,567 · H 3,567 · L 3,567 · C 3,567
3,7853,6653,54509:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 3,776 · H 3,785 · L 3,651 · C 3,66409:30 · O 3,665 · H 3,686 · L 3,641 · C 3,66009:45 · O 3,660 · H 3,713 · L 3,656 · C 3,70010:00 · O 3,700 · H 3,700 · L 3,643 · C 3,64710:15 · O 3,647 · H 3,661 · L 3,623 · C 3,63110:30 · O 3,631 · H 3,637 · L 3,607 · C 3,61410:45 · O 3,614 · H 3,615 · L 3,603 · C 3,60611:00 · O 3,607 · H 3,610 · L 3,591 · C 3,59111:15 · O 3,593 · H 3,619 · L 3,591 · C 3,59911:30 · O 3,599 · H 3,603 · L 3,576 · C 3,59211:45 · O 3,591 · H 3,606 · L 3,576 · C 3,59612:00 · O 3,596 · H 3,633 · L 3,591 · C 3,62012:15 · O 3,620 · H 3,621 · L 3,603 · C 3,60912:30 · O 3,605 · H 3,606 · L 3,587 · C 3,59012:45 · O 3,590 · H 3,618 · L 3,586 · C 3,59713:00 · O 3,595 · H 3,605 · L 3,591 · C 3,59713:15 · O 3,597 · H 3,600 · L 3,589 · C 3,58913:30 · O 3,589 · H 3,606 · L 3,587 · C 3,59913:45 · O 3,599 · H 3,610 · L 3,593 · C 3,59414:00 · O 3,595 · H 3,596 · L 3,572 · C 3,59214:15 · O 3,591 · H 3,592 · L 3,571 · C 3,58014:30 · O 3,580 · H 3,597 · L 3,578 · C 3,59314:45 · O 3,593 · H 3,594 · L 3,575 · C 3,57515:00 · O 3,576 · H 3,581 · L 3,545 · C 3,55915:15 · O 3,559 · H 3,567 · L 3,559 · C 3,56715:45 · O 3,567 · H 3,567 · L 3,567 · C 3,567

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 ₹3,776.20 ₹3,785.00 ₹3,688.30 ₹3,712.00 — 153,077
09:20 ₹3,715.00 ₹3,718.40 ₹3,670.10 ₹3,671.70 -1.09% 90,069
09:25 ₹3,673.10 ₹3,681.80 ₹3,651.00 ₹3,663.70 -0.22% 84,737
09:30 ₹3,665.00 ₹3,686.00 ₹3,641.10 ₹3,651.80 -0.32% 71,941
09:35 ₹3,651.20 ₹3,668.40 ₹3,644.20 ₹3,668.30 +0.45% 45,638
09:40 ₹3,668.30 ₹3,671.90 ₹3,651.10 ₹3,660.20 -0.22% 32,900
09:45 ₹3,660.20 ₹3,673.50 ₹3,655.60 ₹3,669.00 +0.24% 27,182
09:50 ₹3,668.50 ₹3,699.60 ₹3,667.70 ₹3,697.90 +0.79% 70,126
09:55 ₹3,698.00 ₹3,712.90 ₹3,684.30 ₹3,699.70 +0.05% 118,004
10:00 ₹3,699.60 ₹3,700.20 ₹3,670.00 ₹3,670.00 -0.80% 41,318
10:05 ₹3,670.10 ₹3,670.10 ₹3,642.90 ₹3,658.70 -0.31% 57,385
10:10 ₹3,657.40 ₹3,661.00 ₹3,644.00 ₹3,646.80 -0.33% 24,908
10:15 ₹3,646.80 ₹3,661.20 ₹3,643.60 ₹3,650.50 +0.10% 22,420
10:20 ₹3,650.50 ₹3,650.50 ₹3,623.00 ₹3,625.70 -0.68% 69,040
10:25 ₹3,624.50 ₹3,639.90 ₹3,623.10 ₹3,630.90 +0.14% 42,668
10:30 ₹3,631.20 ₹3,637.00 ₹3,626.40 ₹3,629.90 -0.03% 16,479
10:35 ₹3,630.00 ₹3,630.00 ₹3,616.00 ₹3,618.00 -0.33% 39,255
10:40 ₹3,618.00 ₹3,619.00 ₹3,607.30 ₹3,614.30 -0.10% 38,866
10:45 ₹3,614.00 ₹3,615.00 ₹3,603.00 ₹3,609.70 -0.13% 29,854
10:50 ₹3,613.90 ₹3,613.90 ₹3,605.00 ₹3,607.60 -0.06% 17,720
10:55 ₹3,606.60 ₹3,614.70 ₹3,605.00 ₹3,606.00 -0.04% 23,086
11:00 ₹3,607.30 ₹3,609.80 ₹3,595.00 ₹3,602.00 -0.11% 81,224
11:05 ₹3,602.00 ₹3,609.50 ₹3,600.00 ₹3,606.50 +0.12% 17,919
11:10 ₹3,606.80 ₹3,606.80 ₹3,591.00 ₹3,591.00 -0.43% 17,012
11:15 ₹3,593.00 ₹3,608.60 ₹3,591.00 ₹3,605.90 +0.41% 30,456
11:20 ₹3,605.90 ₹3,619.30 ₹3,594.30 ₹3,596.60 -0.26% 33,957
11:25 ₹3,596.60 ₹3,599.90 ₹3,592.20 ₹3,598.80 +0.06% 12,328
11:30 ₹3,599.10 ₹3,603.00 ₹3,595.00 ₹3,596.80 -0.06% 12,209
11:35 ₹3,596.00 ₹3,597.30 ₹3,575.70 ₹3,585.00 -0.33% 67,267
11:40 ₹3,585.00 ₹3,596.00 ₹3,581.30 ₹3,591.70 +0.19% 22,106
11:45 ₹3,591.00 ₹3,591.00 ₹3,577.00 ₹3,579.40 -0.34% 19,073
11:50 ₹3,579.00 ₹3,592.50 ₹3,576.10 ₹3,590.50 +0.31% 81,383
11:55 ₹3,590.50 ₹3,605.60 ₹3,588.10 ₹3,595.80 +0.15% 44,923
12:00 ₹3,595.60 ₹3,632.50 ₹3,590.80 ₹3,626.20 +0.85% 53,518
12:05 ₹3,625.70 ₹3,626.20 ₹3,613.70 ₹3,620.70 -0.15% 59,604
12:10 ₹3,620.10 ₹3,621.20 ₹3,610.60 ₹3,619.50 -0.03% 14,487
12:15 ₹3,619.90 ₹3,621.00 ₹3,606.20 ₹3,608.00 -0.32% 27,258
12:20 ₹3,609.80 ₹3,611.00 ₹3,603.10 ₹3,605.70 -0.06% 12,524
12:25 ₹3,605.00 ₹3,610.40 ₹3,605.00 ₹3,608.80 +0.09% 14,075
12:30 ₹3,605.20 ₹3,606.30 ₹3,590.30 ₹3,590.30 -0.51% 45,984
12:35 ₹3,590.00 ₹3,601.40 ₹3,586.80 ₹3,594.50 +0.12% 13,999
12:40 ₹3,594.30 ₹3,596.90 ₹3,588.00 ₹3,590.30 -0.12% 20,538
12:45 ₹3,590.30 ₹3,592.70 ₹3,588.00 ₹3,588.00 -0.06% 12,443
12:50 ₹3,586.50 ₹3,617.60 ₹3,586.00 ₹3,607.30 +0.54% 132,982
12:55 ₹3,608.00 ₹3,608.00 ₹3,595.20 ₹3,596.50 -0.30% 9,413
13:00 ₹3,595.20 ₹3,601.20 ₹3,591.10 ₹3,601.00 +0.13% 15,463
13:05 ₹3,600.10 ₹3,605.30 ₹3,594.90 ₹3,597.00 -0.11% 12,758
13:10 ₹3,597.00 ₹3,597.90 ₹3,591.50 ₹3,596.70 -0.01% 13,838
13:15 ₹3,596.70 ₹3,599.90 ₹3,595.00 ₹3,596.80 +0.00% 14,130
13:20 ₹3,596.00 ₹3,598.00 ₹3,590.20 ₹3,591.90 -0.14% 12,360
13:25 ₹3,592.20 ₹3,592.70 ₹3,588.70 ₹3,589.20 -0.08% 13,316
13:30 ₹3,588.70 ₹3,592.00 ₹3,587.00 ₹3,589.50 +0.01% 12,290
13:35 ₹3,589.50 ₹3,600.10 ₹3,587.20 ₹3,599.50 +0.28% 18,277
13:40 ₹3,599.40 ₹3,606.40 ₹3,598.00 ₹3,599.30 -0.01% 21,064
13:45 ₹3,599.00 ₹3,608.00 ₹3,597.20 ₹3,604.50 +0.14% 12,934
13:50 ₹3,605.30 ₹3,610.00 ₹3,603.10 ₹3,606.60 +0.06% 15,997
13:55 ₹3,605.00 ₹3,607.00 ₹3,592.50 ₹3,594.40 -0.34% 16,448
14:00 ₹3,594.60 ₹3,596.10 ₹3,580.30 ₹3,583.40 -0.31% 26,340
14:05 ₹3,584.20 ₹3,589.00 ₹3,571.80 ₹3,586.70 +0.09% 45,819
14:10 ₹3,587.00 ₹3,594.80 ₹3,584.00 ₹3,592.00 +0.15% 11,980
14:15 ₹3,590.80 ₹3,592.00 ₹3,584.40 ₹3,587.00 -0.14% 15,197
14:20 ₹3,585.00 ₹3,588.20 ₹3,582.00 ₹3,583.00 -0.11% 11,498
14:25 ₹3,583.00 ₹3,583.10 ₹3,571.10 ₹3,580.20 -0.08% 31,716
14:30 ₹3,580.20 ₹3,584.80 ₹3,578.20 ₹3,583.40 +0.09% 15,030
14:35 ₹3,583.20 ₹3,585.50 ₹3,582.00 ₹3,584.20 +0.02% 12,648
14:40 ₹3,584.20 ₹3,597.00 ₹3,579.50 ₹3,593.00 +0.25% 43,940
14:45 ₹3,593.00 ₹3,593.80 ₹3,581.20 ₹3,582.50 -0.29% 19,220
14:50 ₹3,582.30 ₹3,583.80 ₹3,580.00 ₹3,580.70 -0.05% 20,413
14:55 ₹3,580.90 ₹3,584.00 ₹3,575.00 ₹3,575.20 -0.15% 38,059
15:00 ₹3,575.70 ₹3,581.40 ₹3,574.10 ₹3,575.40 +0.01% 70,526
15:05 ₹3,575.50 ₹3,576.20 ₹3,556.00 ₹3,565.30 -0.28% 89,956
15:10 ₹3,566.20 ₹3,574.50 ₹3,545.30 ₹3,558.80 -0.18% 379,985
15:15 ₹3,558.80 ₹3,558.80 ₹3,558.80 ₹3,558.80 +0.00% 1
15:29 ₹3,567.00 ₹3,567.00 ₹3,567.00 ₹3,567.00 +0.23% 2,538,201
15:50 ₹3,567.00 ₹3,567.00 ₹3,567.00 ₹3,567.00 +0.00% 239
15:55 ₹3,567.00 ₹3,567.00 ₹3,567.00 ₹3,567.00 +0.00% 90