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.

6 Oct 2026

exchange daily bar: O ₹3,545.30 · H ₹3,595.00 · L ₹3,521.00 · C ₹3,581.90
Open ₹3,549.20 High ₹3,595.00 Low ₹3,521.00 Close ₹3,581.90 ▲ +0.92% in the session
3,5953,5583,52109:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 3,549 · H 3,573 · L 3,531 · C 3,54109:20 · O 3,540 · H 3,548 · L 3,531 · C 3,54609:25 · O 3,546 · H 3,550 · L 3,540 · C 3,54209:30 · O 3,541 · H 3,547 · L 3,535 · C 3,54009:35 · O 3,539 · H 3,539 · L 3,524 · C 3,52809:40 · O 3,528 · H 3,530 · L 3,521 · C 3,52309:45 · O 3,525 · H 3,531 · L 3,522 · C 3,53109:50 · O 3,532 · H 3,537 · L 3,531 · C 3,53309:55 · O 3,533 · H 3,557 · L 3,532 · C 3,54710:00 · O 3,548 · H 3,565 · L 3,548 · C 3,56210:05 · O 3,561 · H 3,569 · L 3,553 · C 3,55410:10 · O 3,555 · H 3,557 · L 3,548 · C 3,55310:15 · O 3,554 · H 3,555 · L 3,549 · C 3,54910:20 · O 3,551 · H 3,561 · L 3,551 · C 3,55910:25 · O 3,559 · H 3,565 · L 3,556 · C 3,56410:30 · O 3,562 · H 3,584 · L 3,562 · C 3,58110:35 · O 3,579 · H 3,581 · L 3,575 · C 3,57710:40 · O 3,578 · H 3,580 · L 3,575 · C 3,57710:45 · O 3,578 · H 3,579 · L 3,570 · C 3,57110:50 · O 3,570 · H 3,577 · L 3,570 · C 3,57610:55 · O 3,575 · H 3,575 · L 3,568 · C 3,57111:00 · O 3,571 · H 3,574 · L 3,569 · C 3,57311:05 · O 3,573 · H 3,576 · L 3,566 · C 3,56811:10 · O 3,568 · H 3,569 · L 3,567 · C 3,56811:15 · O 3,569 · H 3,572 · L 3,567 · C 3,57211:20 · O 3,571 · H 3,573 · L 3,568 · C 3,56911:25 · O 3,569 · H 3,569 · L 3,564 · C 3,56811:30 · O 3,567 · H 3,576 · L 3,567 · C 3,57211:35 · O 3,572 · H 3,575 · L 3,568 · C 3,57411:40 · O 3,574 · H 3,580 · L 3,573 · C 3,57911:45 · O 3,578 · H 3,589 · L 3,578 · C 3,57911:50 · O 3,579 · H 3,587 · L 3,577 · C 3,58611:55 · O 3,586 · H 3,594 · L 3,584 · C 3,59312:00 · O 3,593 · H 3,595 · L 3,588 · C 3,59012:05 · O 3,590 · H 3,592 · L 3,585 · C 3,58812:10 · O 3,588 · H 3,595 · L 3,588 · C 3,59012:15 · O 3,590 · H 3,593 · L 3,588 · C 3,59112:20 · O 3,590 · H 3,593 · L 3,589 · C 3,59112:25 · O 3,591 · H 3,593 · L 3,589 · C 3,58912:30 · O 3,590 · H 3,591 · L 3,587 · C 3,58912:35 · O 3,589 · H 3,595 · L 3,588 · C 3,59212:40 · O 3,594 · H 3,595 · L 3,591 · C 3,59412:45 · O 3,593 · H 3,595 · L 3,592 · C 3,59312:50 · O 3,593 · H 3,593 · L 3,589 · C 3,58912:55 · O 3,589 · H 3,594 · L 3,589 · C 3,59313:00 · O 3,593 · H 3,593 · L 3,586 · C 3,58813:05 · O 3,589 · H 3,590 · L 3,587 · C 3,59013:10 · O 3,589 · H 3,590 · L 3,587 · C 3,58813:15 · O 3,589 · H 3,591 · L 3,585 · C 3,58813:20 · O 3,590 · H 3,590 · L 3,586 · C 3,58713:25 · O 3,588 · H 3,588 · L 3,583 · C 3,58813:30 · O 3,588 · H 3,590 · L 3,587 · C 3,58713:35 · O 3,588 · H 3,588 · L 3,586 · C 3,58713:40 · O 3,587 · H 3,588 · L 3,585 · C 3,58813:45 · O 3,587 · H 3,587 · L 3,576 · C 3,57913:50 · O 3,580 · H 3,580 · L 3,577 · C 3,58013:55 · O 3,579 · H 3,580 · L 3,576 · C 3,57914:00 · O 3,579 · H 3,580 · L 3,574 · C 3,57714:05 · O 3,577 · H 3,580 · L 3,576 · C 3,58014:10 · O 3,580 · H 3,580 · L 3,578 · C 3,57814:15 · O 3,578 · H 3,578 · L 3,574 · C 3,57514:20 · O 3,575 · H 3,575 · L 3,571 · C 3,57214:25 · O 3,572 · H 3,577 · L 3,570 · C 3,57514:30 · O 3,575 · H 3,577 · L 3,573 · C 3,57314:35 · O 3,574 · H 3,575 · L 3,572 · C 3,57514:40 · O 3,575 · H 3,578 · L 3,575 · C 3,57814:45 · O 3,576 · H 3,580 · L 3,576 · C 3,57714:50 · O 3,577 · H 3,579 · L 3,574 · C 3,57514:55 · O 3,577 · H 3,577 · L 3,570 · C 3,57115:00 · O 3,572 · H 3,572 · L 3,567 · C 3,56815:05 · O 3,568 · H 3,572 · L 3,564 · C 3,57215:10 · O 3,571 · H 3,575 · L 3,566 · C 3,57515:29 · O 3,582 · H 3,582 · L 3,582 · C 3,582
3,5953,5583,52109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,549 · H 3,573 · L 3,531 · C 3,54209:30 · O 3,541 · H 3,547 · L 3,521 · C 3,52309:45 · O 3,525 · H 3,557 · L 3,522 · C 3,54710:00 · O 3,548 · H 3,569 · L 3,548 · C 3,55310:15 · O 3,554 · H 3,565 · L 3,549 · C 3,56410:30 · O 3,562 · H 3,584 · L 3,562 · C 3,57710:45 · O 3,578 · H 3,579 · L 3,568 · C 3,57111:00 · O 3,571 · H 3,576 · L 3,566 · C 3,56811:15 · O 3,569 · H 3,573 · L 3,564 · C 3,56811:30 · O 3,567 · H 3,580 · L 3,567 · C 3,57911:45 · O 3,578 · H 3,594 · L 3,577 · C 3,59312:00 · O 3,593 · H 3,595 · L 3,585 · C 3,59012:15 · O 3,590 · H 3,593 · L 3,588 · C 3,58912:30 · O 3,590 · H 3,595 · L 3,587 · C 3,59412:45 · O 3,593 · H 3,595 · L 3,589 · C 3,59313:00 · O 3,593 · H 3,593 · L 3,586 · C 3,58813:15 · O 3,589 · H 3,591 · L 3,583 · C 3,58813:30 · O 3,588 · H 3,590 · L 3,585 · C 3,58813:45 · O 3,587 · H 3,587 · L 3,576 · C 3,57914:00 · O 3,579 · H 3,580 · L 3,574 · C 3,57814:15 · O 3,578 · H 3,578 · L 3,570 · C 3,57514:30 · O 3,575 · H 3,578 · L 3,572 · C 3,57814:45 · O 3,576 · H 3,580 · L 3,570 · C 3,57115:00 · O 3,572 · H 3,575 · L 3,564 · C 3,57515:15 · O 3,582 · H 3,582 · L 3,582 · C 3,582

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 ₹3,549.20 ₹3,572.80 ₹3,531.40 ₹3,540.60 — 64,975
09:20 ₹3,540.20 ₹3,547.70 ₹3,531.00 ₹3,545.50 +0.14% 20,655
09:25 ₹3,545.50 ₹3,550.10 ₹3,540.00 ₹3,541.60 -0.11% 24,986
09:30 ₹3,540.80 ₹3,546.70 ₹3,535.10 ₹3,539.70 -0.05% 13,123
09:35 ₹3,538.90 ₹3,539.40 ₹3,524.00 ₹3,528.00 -0.33% 27,573
09:40 ₹3,528.40 ₹3,529.70 ₹3,521.00 ₹3,523.00 -0.14% 18,307
09:45 ₹3,525.00 ₹3,531.10 ₹3,522.00 ₹3,531.00 +0.23% 22,025
09:50 ₹3,532.00 ₹3,536.80 ₹3,530.70 ₹3,532.50 +0.04% 9,819
09:55 ₹3,533.00 ₹3,557.30 ₹3,532.30 ₹3,547.20 +0.42% 39,097
10:00 ₹3,548.00 ₹3,564.90 ₹3,548.00 ₹3,562.30 +0.43% 162,963
10:05 ₹3,561.10 ₹3,569.00 ₹3,553.40 ₹3,554.40 -0.22% 21,522
10:10 ₹3,555.00 ₹3,557.00 ₹3,548.00 ₹3,553.00 -0.04% 11,147
10:15 ₹3,554.20 ₹3,554.90 ₹3,548.90 ₹3,549.20 -0.11% 4,613
10:20 ₹3,550.50 ₹3,560.90 ₹3,550.50 ₹3,558.80 +0.27% 13,588
10:25 ₹3,559.00 ₹3,564.80 ₹3,556.10 ₹3,564.00 +0.15% 6,863
10:30 ₹3,562.10 ₹3,584.00 ₹3,562.10 ₹3,581.00 +0.48% 29,220
10:35 ₹3,579.00 ₹3,581.20 ₹3,575.20 ₹3,577.30 -0.10% 5,516
10:40 ₹3,578.00 ₹3,579.70 ₹3,575.40 ₹3,577.20 -0.00% 5,843
10:45 ₹3,578.00 ₹3,579.10 ₹3,570.00 ₹3,570.70 -0.18% 7,320
10:50 ₹3,570.10 ₹3,577.20 ₹3,570.10 ₹3,575.80 +0.14% 4,789
10:55 ₹3,575.00 ₹3,575.00 ₹3,568.00 ₹3,570.80 -0.14% 3,446
11:00 ₹3,571.00 ₹3,573.90 ₹3,569.20 ₹3,572.80 +0.06% 2,238
11:05 ₹3,573.20 ₹3,575.50 ₹3,566.00 ₹3,568.40 -0.12% 3,805
11:10 ₹3,568.30 ₹3,569.00 ₹3,567.00 ₹3,568.10 -0.01% 1,884
11:15 ₹3,568.50 ₹3,572.40 ₹3,566.90 ₹3,571.70 +0.10% 2,455
11:20 ₹3,570.80 ₹3,572.60 ₹3,567.70 ₹3,569.40 -0.06% 3,182
11:25 ₹3,569.40 ₹3,569.40 ₹3,563.70 ₹3,568.10 -0.04% 5,324
11:30 ₹3,566.70 ₹3,576.00 ₹3,566.70 ₹3,571.80 +0.10% 3,254
11:35 ₹3,571.50 ₹3,575.30 ₹3,568.20 ₹3,573.80 +0.06% 2,656
11:40 ₹3,573.80 ₹3,580.00 ₹3,573.20 ₹3,579.00 +0.15% 3,578
11:45 ₹3,578.40 ₹3,589.00 ₹3,577.60 ₹3,578.50 -0.01% 15,735
11:50 ₹3,578.50 ₹3,587.20 ₹3,577.30 ₹3,586.00 +0.21% 10,517
11:55 ₹3,586.20 ₹3,593.80 ₹3,584.20 ₹3,593.00 +0.20% 9,788
12:00 ₹3,593.00 ₹3,595.00 ₹3,588.20 ₹3,590.00 -0.08% 4,531
12:05 ₹3,590.00 ₹3,591.70 ₹3,585.10 ₹3,588.40 -0.04% 4,367
12:10 ₹3,588.00 ₹3,594.80 ₹3,588.00 ₹3,589.70 +0.04% 5,122
12:15 ₹3,589.70 ₹3,593.10 ₹3,587.50 ₹3,591.00 +0.04% 3,490
12:20 ₹3,590.40 ₹3,592.80 ₹3,589.00 ₹3,591.20 +0.01% 3,654
12:25 ₹3,591.10 ₹3,592.80 ₹3,589.00 ₹3,589.10 -0.06% 3,427
12:30 ₹3,590.30 ₹3,591.10 ₹3,586.90 ₹3,589.30 +0.01% 2,457
12:35 ₹3,589.00 ₹3,594.60 ₹3,588.00 ₹3,592.00 +0.08% 3,249
12:40 ₹3,593.60 ₹3,594.50 ₹3,591.00 ₹3,593.50 +0.04% 3,736
12:45 ₹3,593.00 ₹3,595.00 ₹3,591.70 ₹3,593.00 -0.01% 3,061
12:50 ₹3,592.90 ₹3,593.00 ₹3,589.30 ₹3,589.30 -0.10% 3,708
12:55 ₹3,589.30 ₹3,594.00 ₹3,589.10 ₹3,592.80 +0.10% 5,263
13:00 ₹3,592.90 ₹3,593.00 ₹3,585.60 ₹3,587.70 -0.14% 2,150
13:05 ₹3,589.00 ₹3,590.00 ₹3,587.20 ₹3,589.90 +0.06% 2,191
13:10 ₹3,588.80 ₹3,590.00 ₹3,587.20 ₹3,588.10 -0.05% 2,526
13:15 ₹3,588.80 ₹3,590.90 ₹3,585.10 ₹3,588.10 +0.00% 7,704
13:20 ₹3,589.60 ₹3,589.60 ₹3,585.80 ₹3,587.30 -0.02% 2,889
13:25 ₹3,587.90 ₹3,588.00 ₹3,583.20 ₹3,587.70 +0.01% 3,340
13:30 ₹3,587.70 ₹3,589.50 ₹3,586.50 ₹3,587.00 -0.02% 3,339
13:35 ₹3,587.60 ₹3,588.10 ₹3,586.20 ₹3,587.00 +0.00% 2,033
13:40 ₹3,586.90 ₹3,588.00 ₹3,585.30 ₹3,588.00 +0.03% 3,773
13:45 ₹3,586.60 ₹3,586.90 ₹3,576.20 ₹3,579.40 -0.24% 6,091
13:50 ₹3,579.50 ₹3,580.00 ₹3,577.30 ₹3,580.00 +0.02% 2,990
13:55 ₹3,579.40 ₹3,580.00 ₹3,576.40 ₹3,579.40 -0.02% 5,176
14:00 ₹3,579.40 ₹3,580.00 ₹3,573.80 ₹3,577.10 -0.06% 5,360
14:05 ₹3,577.00 ₹3,580.00 ₹3,576.00 ₹3,580.00 +0.08% 2,331
14:10 ₹3,580.00 ₹3,580.00 ₹3,577.80 ₹3,577.80 -0.06% 2,325
14:15 ₹3,577.90 ₹3,578.40 ₹3,574.10 ₹3,575.00 -0.08% 2,181
14:20 ₹3,574.80 ₹3,574.90 ₹3,571.20 ₹3,571.90 -0.09% 3,442
14:25 ₹3,571.90 ₹3,577.00 ₹3,570.00 ₹3,575.20 +0.09% 7,762
14:30 ₹3,575.20 ₹3,576.90 ₹3,572.60 ₹3,573.40 -0.05% 2,963
14:35 ₹3,573.50 ₹3,575.00 ₹3,571.60 ₹3,575.00 +0.04% 4,461
14:40 ₹3,575.00 ₹3,578.00 ₹3,575.00 ₹3,577.50 +0.07% 5,711
14:45 ₹3,576.40 ₹3,580.00 ₹3,576.00 ₹3,576.70 -0.02% 13,150
14:50 ₹3,576.70 ₹3,578.70 ₹3,574.30 ₹3,575.40 -0.04% 8,419
14:55 ₹3,576.90 ₹3,577.40 ₹3,569.80 ₹3,571.00 -0.12% 13,544
15:00 ₹3,572.10 ₹3,572.10 ₹3,567.20 ₹3,568.00 -0.08% 24,066
15:05 ₹3,568.00 ₹3,571.60 ₹3,564.10 ₹3,571.50 +0.10% 39,488
15:10 ₹3,571.30 ₹3,574.90 ₹3,566.30 ₹3,574.50 +0.08% 121,795
15:29 ₹3,581.90 ₹3,581.90 ₹3,581.90 ₹3,581.90 +0.21% 814,829