Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 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.

7 Oct 2026

Open ₹3,573.90 High ₹3,636.00 Low ₹3,560.20 Close ₹3,636.00 ▲ +1.74% in the session
3,6363,5983,56009:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 3,574 · H 3,586 · L 3,560 · C 3,57709:20 · O 3,576 · H 3,580 · L 3,561 · C 3,56509:25 · O 3,566 · H 3,572 · L 3,564 · C 3,56409:30 · O 3,564 · H 3,574 · L 3,564 · C 3,56909:35 · O 3,569 · H 3,571 · L 3,565 · C 3,56509:40 · O 3,566 · H 3,593 · L 3,565 · C 3,58909:45 · O 3,587 · H 3,588 · L 3,580 · C 3,58209:50 · O 3,581 · H 3,586 · L 3,581 · C 3,58509:55 · O 3,584 · H 3,589 · L 3,584 · C 3,58510:00 · O 3,586 · H 3,588 · L 3,582 · C 3,58510:05 · O 3,585 · H 3,588 · L 3,583 · C 3,58410:10 · O 3,585 · H 3,586 · L 3,581 · C 3,58310:15 · O 3,583 · H 3,591 · L 3,581 · C 3,58910:20 · O 3,589 · H 3,589 · L 3,583 · C 3,58510:25 · O 3,584 · H 3,589 · L 3,582 · C 3,58810:30 · O 3,589 · H 3,593 · L 3,583 · C 3,58310:35 · O 3,583 · H 3,591 · L 3,578 · C 3,58210:40 · O 3,582 · H 3,582 · L 3,577 · C 3,57810:45 · O 3,579 · H 3,586 · L 3,578 · C 3,58210:50 · O 3,582 · H 3,590 · L 3,582 · C 3,58910:55 · O 3,588 · H 3,592 · L 3,588 · C 3,59111:00 · O 3,592 · H 3,597 · L 3,587 · C 3,59511:05 · O 3,595 · H 3,599 · L 3,595 · C 3,59711:10 · O 3,596 · H 3,598 · L 3,596 · C 3,59711:15 · O 3,598 · H 3,598 · L 3,591 · C 3,59311:20 · O 3,594 · H 3,595 · L 3,592 · C 3,59511:25 · O 3,595 · H 3,604 · L 3,593 · C 3,60011:30 · O 3,602 · H 3,608 · L 3,601 · C 3,60311:35 · O 3,603 · H 3,606 · L 3,601 · C 3,60411:40 · O 3,604 · H 3,604 · L 3,599 · C 3,60011:45 · O 3,599 · H 3,607 · L 3,599 · C 3,60511:50 · O 3,605 · H 3,607 · L 3,605 · C 3,60611:55 · O 3,606 · H 3,606 · L 3,603 · C 3,60312:00 · O 3,602 · H 3,615 · L 3,602 · C 3,61312:05 · O 3,613 · H 3,619 · L 3,611 · C 3,61712:10 · O 3,616 · H 3,618 · L 3,615 · C 3,61812:15 · O 3,616 · H 3,619 · L 3,616 · C 3,61712:20 · O 3,618 · H 3,626 · L 3,617 · C 3,62112:25 · O 3,623 · H 3,623 · L 3,614 · C 3,61412:30 · O 3,614 · H 3,618 · L 3,614 · C 3,61812:35 · O 3,618 · H 3,620 · L 3,615 · C 3,62012:40 · O 3,619 · H 3,624 · L 3,618 · C 3,62312:45 · O 3,624 · H 3,625 · L 3,622 · C 3,62212:50 · O 3,621 · H 3,625 · L 3,620 · C 3,62112:55 · O 3,620 · H 3,621 · L 3,615 · C 3,61713:00 · O 3,615 · H 3,618 · L 3,615 · C 3,61613:05 · O 3,616 · H 3,617 · L 3,608 · C 3,61113:10 · O 3,609 · H 3,612 · L 3,608 · C 3,61113:15 · O 3,612 · H 3,615 · L 3,612 · C 3,61413:20 · O 3,613 · H 3,614 · L 3,611 · C 3,61213:25 · O 3,612 · H 3,615 · L 3,611 · C 3,61413:30 · O 3,614 · H 3,615 · L 3,612 · C 3,61413:35 · O 3,613 · H 3,618 · L 3,613 · C 3,61713:40 · O 3,617 · H 3,618 · L 3,616 · C 3,61713:45 · O 3,617 · H 3,620 · L 3,617 · C 3,61913:50 · O 3,619 · H 3,619 · L 3,616 · C 3,61713:55 · O 3,617 · H 3,620 · L 3,616 · C 3,62014:00 · O 3,619 · H 3,620 · L 3,614 · C 3,61914:05 · O 3,619 · H 3,621 · L 3,617 · C 3,62014:10 · O 3,620 · H 3,624 · L 3,620 · C 3,62214:15 · O 3,622 · H 3,625 · L 3,619 · C 3,62514:20 · O 3,625 · H 3,625 · L 3,615 · C 3,61814:25 · O 3,618 · H 3,630 · L 3,616 · C 3,62814:30 · O 3,629 · H 3,632 · L 3,626 · C 3,62814:35 · O 3,628 · H 3,628 · L 3,625 · C 3,62714:40 · O 3,627 · H 3,633 · L 3,625 · C 3,63214:45 · O 3,633 · H 3,633 · L 3,627 · C 3,63014:50 · O 3,628 · H 3,630 · L 3,627 · C 3,62714:55 · O 3,628 · H 3,631 · L 3,625 · C 3,63015:00 · O 3,629 · H 3,631 · L 3,629 · C 3,63015:05 · O 3,630 · H 3,631 · L 3,627 · C 3,62815:10 · O 3,628 · H 3,632 · L 3,622 · C 3,63115:29 · O 3,636 · H 3,636 · L 3,636 · C 3,636
3,6363,5983,56009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,574 · H 3,586 · L 3,560 · C 3,56409:30 · O 3,564 · H 3,593 · L 3,564 · C 3,58909:45 · O 3,587 · H 3,589 · L 3,580 · C 3,58510:00 · O 3,586 · H 3,588 · L 3,581 · C 3,58310:15 · O 3,583 · H 3,591 · L 3,581 · C 3,58810:30 · O 3,589 · H 3,593 · L 3,577 · C 3,57810:45 · O 3,579 · H 3,592 · L 3,578 · C 3,59111:00 · O 3,592 · H 3,599 · L 3,587 · C 3,59711:15 · O 3,598 · H 3,604 · L 3,591 · C 3,60011:30 · O 3,602 · H 3,608 · L 3,599 · C 3,60011:45 · O 3,599 · H 3,607 · L 3,599 · C 3,60312:00 · O 3,602 · H 3,619 · L 3,602 · C 3,61812:15 · O 3,616 · H 3,626 · L 3,614 · C 3,61412:30 · O 3,614 · H 3,624 · L 3,614 · C 3,62312:45 · O 3,624 · H 3,625 · L 3,615 · C 3,61713:00 · O 3,615 · H 3,618 · L 3,608 · C 3,61113:15 · O 3,612 · H 3,615 · L 3,611 · C 3,61413:30 · O 3,614 · H 3,618 · L 3,612 · C 3,61713:45 · O 3,617 · H 3,620 · L 3,616 · C 3,62014:00 · O 3,619 · H 3,624 · L 3,614 · C 3,62214:15 · O 3,622 · H 3,630 · L 3,615 · C 3,62814:30 · O 3,629 · H 3,633 · L 3,625 · C 3,63214:45 · O 3,633 · H 3,633 · L 3,625 · C 3,63015:00 · O 3,629 · H 3,632 · L 3,622 · C 3,63115:15 · O 3,636 · H 3,636 · L 3,636 · C 3,636

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 ₹3,573.90 ₹3,586.30 ₹3,560.20 ₹3,577.10 — 25,615
09:20 ₹3,575.90 ₹3,580.00 ₹3,561.00 ₹3,564.70 -0.35% 14,415
09:25 ₹3,566.30 ₹3,572.10 ₹3,563.70 ₹3,563.70 -0.03% 4,233
09:30 ₹3,563.80 ₹3,573.70 ₹3,563.80 ₹3,569.30 +0.16% 5,542
09:35 ₹3,568.80 ₹3,571.10 ₹3,565.10 ₹3,565.10 -0.12% 5,988
09:40 ₹3,566.00 ₹3,592.70 ₹3,565.30 ₹3,589.40 +0.68% 9,784
09:45 ₹3,587.40 ₹3,587.80 ₹3,580.00 ₹3,582.00 -0.21% 3,156
09:50 ₹3,581.40 ₹3,585.90 ₹3,581.10 ₹3,585.30 +0.09% 3,267
09:55 ₹3,584.40 ₹3,588.50 ₹3,583.50 ₹3,585.00 -0.01% 2,701
10:00 ₹3,586.30 ₹3,587.90 ₹3,582.40 ₹3,585.00 +0.00% 4,493
10:05 ₹3,585.30 ₹3,588.00 ₹3,582.70 ₹3,584.10 -0.03% 2,527
10:10 ₹3,584.80 ₹3,585.50 ₹3,581.00 ₹3,582.90 -0.03% 2,597
10:15 ₹3,582.90 ₹3,590.90 ₹3,581.20 ₹3,588.70 +0.16% 2,330
10:20 ₹3,588.70 ₹3,589.00 ₹3,583.20 ₹3,584.50 -0.12% 3,021
10:25 ₹3,583.70 ₹3,589.00 ₹3,582.30 ₹3,588.00 +0.10% 1,195
10:30 ₹3,588.50 ₹3,593.40 ₹3,582.60 ₹3,582.60 -0.15% 9,811
10:35 ₹3,582.60 ₹3,590.50 ₹3,578.10 ₹3,581.70 -0.03% 8,248
10:40 ₹3,581.50 ₹3,581.50 ₹3,577.10 ₹3,578.40 -0.09% 3,967
10:45 ₹3,579.00 ₹3,586.20 ₹3,578.40 ₹3,582.40 +0.11% 4,728
10:50 ₹3,582.00 ₹3,589.50 ₹3,581.70 ₹3,589.00 +0.18% 2,502
10:55 ₹3,587.90 ₹3,591.70 ₹3,587.90 ₹3,590.60 +0.04% 2,846
11:00 ₹3,591.50 ₹3,596.50 ₹3,587.20 ₹3,595.00 +0.12% 4,790
11:05 ₹3,595.40 ₹3,598.80 ₹3,595.00 ₹3,596.80 +0.05% 3,154
11:10 ₹3,596.20 ₹3,598.00 ₹3,595.90 ₹3,596.50 -0.01% 2,548
11:15 ₹3,597.50 ₹3,597.50 ₹3,591.20 ₹3,593.20 -0.09% 1,903
11:20 ₹3,593.70 ₹3,595.00 ₹3,592.30 ₹3,595.00 +0.05% 1,569
11:25 ₹3,594.70 ₹3,604.30 ₹3,593.00 ₹3,599.80 +0.13% 6,736
11:30 ₹3,601.80 ₹3,607.60 ₹3,600.90 ₹3,603.40 +0.10% 3,896
11:35 ₹3,603.00 ₹3,606.00 ₹3,601.00 ₹3,603.90 +0.01% 3,545
11:40 ₹3,603.90 ₹3,604.10 ₹3,599.40 ₹3,599.50 -0.12% 2,041
11:45 ₹3,599.40 ₹3,606.60 ₹3,599.40 ₹3,605.10 +0.16% 3,831
11:50 ₹3,604.80 ₹3,607.00 ₹3,604.80 ₹3,605.90 +0.02% 2,258
11:55 ₹3,605.80 ₹3,605.90 ₹3,602.90 ₹3,602.90 -0.08% 1,412
12:00 ₹3,602.40 ₹3,614.90 ₹3,602.40 ₹3,613.00 +0.28% 6,431
12:05 ₹3,612.90 ₹3,619.40 ₹3,610.80 ₹3,616.90 +0.11% 14,630
12:10 ₹3,615.60 ₹3,618.30 ₹3,614.70 ₹3,618.30 +0.04% 9,418
12:15 ₹3,616.10 ₹3,619.00 ₹3,615.70 ₹3,616.70 -0.04% 4,075
12:20 ₹3,618.00 ₹3,626.00 ₹3,616.70 ₹3,621.00 +0.12% 23,176
12:25 ₹3,622.80 ₹3,622.80 ₹3,613.60 ₹3,614.00 -0.19% 5,465
12:30 ₹3,614.00 ₹3,618.00 ₹3,613.80 ₹3,618.00 +0.11% 1,945
12:35 ₹3,618.00 ₹3,619.80 ₹3,615.10 ₹3,619.80 +0.05% 2,050
12:40 ₹3,619.40 ₹3,624.00 ₹3,618.30 ₹3,623.40 +0.10% 4,614
12:45 ₹3,623.90 ₹3,624.90 ₹3,621.60 ₹3,621.80 -0.04% 5,671
12:50 ₹3,621.00 ₹3,624.90 ₹3,619.90 ₹3,621.40 -0.01% 7,747
12:55 ₹3,620.40 ₹3,621.40 ₹3,614.90 ₹3,616.60 -0.13% 5,078
13:00 ₹3,615.40 ₹3,617.70 ₹3,614.70 ₹3,616.10 -0.01% 2,845
13:05 ₹3,615.90 ₹3,616.90 ₹3,607.50 ₹3,610.60 -0.15% 4,470
13:10 ₹3,609.00 ₹3,612.00 ₹3,607.90 ₹3,611.40 +0.02% 3,920
13:15 ₹3,612.40 ₹3,615.30 ₹3,612.40 ₹3,614.10 +0.07% 2,823
13:20 ₹3,613.00 ₹3,614.30 ₹3,610.70 ₹3,611.80 -0.06% 3,678
13:25 ₹3,611.80 ₹3,614.80 ₹3,610.50 ₹3,613.90 +0.06% 4,038
13:30 ₹3,613.50 ₹3,615.00 ₹3,612.00 ₹3,613.90 +0.00% 1,163
13:35 ₹3,612.90 ₹3,618.00 ₹3,612.90 ₹3,617.00 +0.09% 3,993
13:40 ₹3,617.10 ₹3,618.00 ₹3,616.00 ₹3,616.90 -0.00% 3,081
13:45 ₹3,617.40 ₹3,620.20 ₹3,616.80 ₹3,619.20 +0.06% 2,177
13:50 ₹3,618.50 ₹3,618.90 ₹3,616.00 ₹3,617.00 -0.06% 1,712
13:55 ₹3,617.00 ₹3,619.70 ₹3,616.40 ₹3,619.70 +0.07% 4,667
14:00 ₹3,619.40 ₹3,620.00 ₹3,614.40 ₹3,619.30 -0.01% 4,508
14:05 ₹3,619.40 ₹3,621.00 ₹3,617.00 ₹3,620.00 +0.02% 3,945
14:10 ₹3,620.40 ₹3,623.90 ₹3,620.00 ₹3,622.10 +0.06% 2,780
14:15 ₹3,622.10 ₹3,624.90 ₹3,619.30 ₹3,624.90 +0.08% 13,105
14:20 ₹3,624.90 ₹3,624.90 ₹3,615.20 ₹3,617.50 -0.20% 13,281
14:25 ₹3,617.50 ₹3,629.80 ₹3,616.20 ₹3,628.30 +0.30% 21,975
14:30 ₹3,628.90 ₹3,631.90 ₹3,626.00 ₹3,627.50 -0.02% 9,706
14:35 ₹3,627.50 ₹3,627.90 ₹3,625.30 ₹3,626.90 -0.02% 5,902
14:40 ₹3,626.90 ₹3,632.90 ₹3,625.20 ₹3,631.50 +0.13% 8,930
14:45 ₹3,632.50 ₹3,632.50 ₹3,627.10 ₹3,629.70 -0.05% 10,366
14:50 ₹3,627.90 ₹3,630.00 ₹3,627.10 ₹3,627.20 -0.07% 7,373
14:55 ₹3,627.50 ₹3,631.00 ₹3,625.00 ₹3,629.70 +0.07% 8,686
15:00 ₹3,629.40 ₹3,630.70 ₹3,628.70 ₹3,630.00 +0.01% 7,411
15:05 ₹3,629.70 ₹3,631.00 ₹3,627.00 ₹3,628.00 -0.06% 6,419
15:10 ₹3,627.60 ₹3,632.30 ₹3,622.00 ₹3,630.70 +0.07% 105,841
15:29 ₹3,636.00 ₹3,636.00 ₹3,636.00 ₹3,636.00 +0.15% 397,007