Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,699.00 -0.34% NIFTY BANK 55,232.40 +0.19% NIFTY IT 27,989.75 -0.52% NIFTY MIDCAP 100 59,616.05 -0.24% NIFTY SMALLCAP 100 19,563.60 +0.59% NIFTY AUTO 25,181.20 -1.41% NIFTY PHARMA 26,450.75 -0.37% NIFTY FMCG 44,871.60 -0.74%
Open as of 12:08 IST · about a minute behind

← HDFCAMC

HDFC Asset Management Company 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 ₹2,308.10 · H ₹2,369.50 · L ₹2,308.10 · C ₹2,346.00
Open ₹2,313.40 High ₹2,369.50 Low ₹2,309.30 Close ₹2,346.00 ▲ +1.41% in the session
2,3702,3392,30909:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 2,313 · H 2,338 · L 2,309 · C 2,33309:20 · O 2,333 · H 2,333 · L 2,323 · C 2,33109:25 · O 2,331 · H 2,332 · L 2,325 · C 2,33209:30 · O 2,333 · H 2,351 · L 2,332 · C 2,34709:35 · O 2,346 · H 2,348 · L 2,340 · C 2,34309:40 · O 2,342 · H 2,342 · L 2,336 · C 2,33809:45 · O 2,339 · H 2,347 · L 2,339 · C 2,34409:50 · O 2,344 · H 2,352 · L 2,344 · C 2,35009:55 · O 2,351 · H 2,358 · L 2,349 · C 2,35510:00 · O 2,354 · H 2,359 · L 2,352 · C 2,35710:05 · O 2,357 · H 2,367 · L 2,356 · C 2,36710:10 · O 2,367 · H 2,370 · L 2,358 · C 2,36010:15 · O 2,361 · H 2,361 · L 2,356 · C 2,35610:20 · O 2,357 · H 2,358 · L 2,350 · C 2,35210:25 · O 2,350 · H 2,354 · L 2,341 · C 2,35210:30 · O 2,351 · H 2,353 · L 2,346 · C 2,34910:35 · O 2,349 · H 2,349 · L 2,342 · C 2,34210:40 · O 2,342 · H 2,345 · L 2,341 · C 2,34410:45 · O 2,344 · H 2,345 · L 2,341 · C 2,34310:50 · O 2,343 · H 2,349 · L 2,343 · C 2,34310:55 · O 2,344 · H 2,356 · L 2,343 · C 2,35211:00 · O 2,352 · H 2,353 · L 2,348 · C 2,35211:05 · O 2,350 · H 2,354 · L 2,348 · C 2,34911:10 · O 2,349 · H 2,349 · L 2,341 · C 2,34211:15 · O 2,344 · H 2,345 · L 2,342 · C 2,34411:20 · O 2,345 · H 2,346 · L 2,342 · C 2,34211:25 · O 2,342 · H 2,346 · L 2,341 · C 2,34611:30 · O 2,346 · H 2,348 · L 2,346 · C 2,34611:35 · O 2,346 · H 2,346 · L 2,342 · C 2,34311:40 · O 2,343 · H 2,345 · L 2,337 · C 2,33711:45 · O 2,337 · H 2,341 · L 2,336 · C 2,34011:50 · O 2,339 · H 2,345 · L 2,338 · C 2,34411:55 · O 2,344 · H 2,346 · L 2,341 · C 2,34412:00 · O 2,343 · H 2,347 · L 2,341 · C 2,34612:05 · O 2,346 · H 2,347 · L 2,333 · C 2,33512:10 · O 2,334 · H 2,339 · L 2,332 · C 2,33812:15 · O 2,337 · H 2,340 · L 2,337 · C 2,33912:20 · O 2,339 · H 2,343 · L 2,339 · C 2,34012:25 · O 2,340 · H 2,343 · L 2,340 · C 2,34112:30 · O 2,340 · H 2,342 · L 2,339 · C 2,34012:35 · O 2,340 · H 2,343 · L 2,339 · C 2,34112:40 · O 2,341 · H 2,343 · L 2,339 · C 2,34112:45 · O 2,340 · H 2,342 · L 2,340 · C 2,34012:50 · O 2,341 · H 2,343 · L 2,337 · C 2,33912:55 · O 2,340 · H 2,340 · L 2,338 · C 2,33813:00 · O 2,336 · H 2,343 · L 2,336 · C 2,34313:05 · O 2,342 · H 2,344 · L 2,340 · C 2,34413:10 · O 2,344 · H 2,348 · L 2,343 · C 2,34613:15 · O 2,345 · H 2,349 · L 2,344 · C 2,34713:20 · O 2,347 · H 2,348 · L 2,345 · C 2,34613:25 · O 2,346 · H 2,348 · L 2,342 · C 2,34513:30 · O 2,345 · H 2,348 · L 2,345 · C 2,34813:35 · O 2,348 · H 2,353 · L 2,348 · C 2,35313:40 · O 2,353 · H 2,356 · L 2,350 · C 2,35113:45 · O 2,352 · H 2,354 · L 2,350 · C 2,35213:50 · O 2,351 · H 2,354 · L 2,350 · C 2,35313:55 · O 2,352 · H 2,355 · L 2,351 · C 2,35314:00 · O 2,354 · H 2,356 · L 2,350 · C 2,35214:05 · O 2,352 · H 2,353 · L 2,349 · C 2,35214:10 · O 2,352 · H 2,356 · L 2,351 · C 2,35614:15 · O 2,356 · H 2,360 · L 2,354 · C 2,35814:20 · O 2,358 · H 2,361 · L 2,356 · C 2,35614:25 · O 2,356 · H 2,360 · L 2,356 · C 2,35814:30 · O 2,358 · H 2,360 · L 2,355 · C 2,35714:35 · O 2,356 · H 2,359 · L 2,355 · C 2,35714:40 · O 2,357 · H 2,359 · L 2,354 · C 2,35514:45 · O 2,355 · H 2,361 · L 2,352 · C 2,36014:50 · O 2,360 · H 2,362 · L 2,357 · C 2,36114:55 · O 2,361 · H 2,361 · L 2,357 · C 2,35815:00 · O 2,358 · H 2,363 · L 2,356 · C 2,35815:05 · O 2,358 · H 2,363 · L 2,357 · C 2,35815:10 · O 2,360 · H 2,364 · L 2,353 · C 2,35315:15 · O 2,353 · H 2,353 · L 2,353 · C 2,35315:29 · O 2,346 · H 2,346 · L 2,346 · C 2,34615:50 · O 2,346 · H 2,346 · L 2,346 · C 2,34615:55 · O 2,346 · H 2,346 · L 2,346 · C 2,346
2,3702,3392,30909:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,313 · H 2,338 · L 2,309 · C 2,33209:30 · O 2,333 · H 2,351 · L 2,332 · C 2,33809:45 · O 2,339 · H 2,358 · L 2,339 · C 2,35510:00 · O 2,354 · H 2,370 · L 2,352 · C 2,36010:15 · O 2,361 · H 2,361 · L 2,341 · C 2,35210:30 · O 2,351 · H 2,353 · L 2,341 · C 2,34410:45 · O 2,344 · H 2,356 · L 2,341 · C 2,35211:00 · O 2,352 · H 2,354 · L 2,341 · C 2,34211:15 · O 2,344 · H 2,346 · L 2,341 · C 2,34611:30 · O 2,346 · H 2,348 · L 2,337 · C 2,33711:45 · O 2,337 · H 2,346 · L 2,336 · C 2,34412:00 · O 2,343 · H 2,347 · L 2,332 · C 2,33812:15 · O 2,337 · H 2,343 · L 2,337 · C 2,34112:30 · O 2,340 · H 2,343 · L 2,339 · C 2,34112:45 · O 2,340 · H 2,343 · L 2,337 · C 2,33813:00 · O 2,336 · H 2,348 · L 2,336 · C 2,34613:15 · O 2,345 · H 2,349 · L 2,342 · C 2,34513:30 · O 2,345 · H 2,356 · L 2,345 · C 2,35113:45 · O 2,352 · H 2,355 · L 2,350 · C 2,35314:00 · O 2,354 · H 2,356 · L 2,349 · C 2,35614:15 · O 2,356 · H 2,361 · L 2,354 · C 2,35814:30 · O 2,358 · H 2,360 · L 2,354 · C 2,35514:45 · O 2,355 · H 2,362 · L 2,352 · C 2,35815:00 · O 2,358 · H 2,364 · L 2,353 · C 2,35315:15 · O 2,353 · H 2,353 · L 2,346 · C 2,34615:45 · O 2,346 · H 2,346 · L 2,346 · C 2,346

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 ₹2,313.40 ₹2,338.00 ₹2,309.30 ₹2,333.00 — 17,574
09:20 ₹2,332.70 ₹2,332.70 ₹2,322.80 ₹2,330.70 -0.10% 12,885
09:25 ₹2,330.70 ₹2,331.90 ₹2,324.60 ₹2,331.90 +0.05% 4,890
09:30 ₹2,332.90 ₹2,351.20 ₹2,332.00 ₹2,346.80 +0.64% 33,910
09:35 ₹2,345.50 ₹2,347.70 ₹2,340.40 ₹2,342.60 -0.18% 7,010
09:40 ₹2,341.90 ₹2,342.00 ₹2,336.10 ₹2,338.40 -0.18% 4,056
09:45 ₹2,339.00 ₹2,346.60 ₹2,339.00 ₹2,343.50 +0.22% 4,359
09:50 ₹2,343.50 ₹2,352.00 ₹2,343.50 ₹2,350.40 +0.29% 10,451
09:55 ₹2,351.00 ₹2,357.60 ₹2,349.00 ₹2,354.60 +0.18% 17,283
10:00 ₹2,353.80 ₹2,359.40 ₹2,352.30 ₹2,357.40 +0.12% 13,044
10:05 ₹2,356.80 ₹2,366.60 ₹2,355.90 ₹2,366.60 +0.39% 18,264
10:10 ₹2,366.60 ₹2,369.50 ₹2,358.30 ₹2,360.10 -0.27% 27,900
10:15 ₹2,360.90 ₹2,360.90 ₹2,355.80 ₹2,356.40 -0.16% 6,955
10:20 ₹2,356.50 ₹2,358.30 ₹2,350.20 ₹2,352.00 -0.19% 6,143
10:25 ₹2,350.40 ₹2,354.00 ₹2,341.10 ₹2,351.80 -0.01% 23,056
10:30 ₹2,351.20 ₹2,353.00 ₹2,345.80 ₹2,348.70 -0.13% 9,219
10:35 ₹2,349.00 ₹2,349.00 ₹2,341.90 ₹2,341.90 -0.29% 7,012
10:40 ₹2,341.90 ₹2,345.10 ₹2,341.10 ₹2,344.40 +0.11% 14,448
10:45 ₹2,344.20 ₹2,345.10 ₹2,340.90 ₹2,343.00 -0.06% 6,295
10:50 ₹2,342.50 ₹2,348.50 ₹2,342.50 ₹2,343.20 +0.01% 8,545
10:55 ₹2,343.70 ₹2,356.00 ₹2,343.00 ₹2,352.10 +0.38% 38,486
11:00 ₹2,352.10 ₹2,352.80 ₹2,348.00 ₹2,351.50 -0.03% 8,865
11:05 ₹2,350.40 ₹2,353.90 ₹2,348.00 ₹2,348.70 -0.12% 32,513
11:10 ₹2,348.50 ₹2,348.50 ₹2,341.20 ₹2,342.40 -0.27% 58,643
11:15 ₹2,343.90 ₹2,344.70 ₹2,342.00 ₹2,344.10 +0.07% 27,554
11:20 ₹2,345.00 ₹2,346.10 ₹2,342.00 ₹2,342.00 -0.09% 16,230
11:25 ₹2,342.10 ₹2,345.90 ₹2,340.50 ₹2,345.90 +0.17% 14,067
11:30 ₹2,345.60 ₹2,348.00 ₹2,345.50 ₹2,345.50 -0.02% 14,423
11:35 ₹2,345.50 ₹2,346.10 ₹2,342.00 ₹2,342.90 -0.11% 11,210
11:40 ₹2,342.90 ₹2,345.00 ₹2,337.20 ₹2,337.20 -0.24% 23,087
11:45 ₹2,337.00 ₹2,341.10 ₹2,335.90 ₹2,340.00 +0.12% 62,532
11:50 ₹2,339.20 ₹2,344.90 ₹2,337.60 ₹2,343.60 +0.15% 12,141
11:55 ₹2,343.50 ₹2,345.50 ₹2,341.40 ₹2,343.60 +0.00% 8,794
12:00 ₹2,343.00 ₹2,346.90 ₹2,341.20 ₹2,345.70 +0.09% 7,336
12:05 ₹2,346.00 ₹2,346.70 ₹2,332.50 ₹2,335.10 -0.45% 17,729
12:10 ₹2,334.30 ₹2,339.10 ₹2,332.40 ₹2,337.80 +0.12% 9,399
12:15 ₹2,337.10 ₹2,340.00 ₹2,336.50 ₹2,339.40 +0.07% 12,228
12:20 ₹2,339.40 ₹2,343.00 ₹2,339.40 ₹2,340.10 +0.03% 11,815
12:25 ₹2,340.00 ₹2,343.00 ₹2,340.00 ₹2,341.20 +0.05% 5,286
12:30 ₹2,340.20 ₹2,341.90 ₹2,338.50 ₹2,340.00 -0.05% 9,056
12:35 ₹2,339.90 ₹2,343.00 ₹2,339.10 ₹2,340.70 +0.03% 8,093
12:40 ₹2,340.70 ₹2,342.70 ₹2,339.00 ₹2,340.80 +0.00% 7,938
12:45 ₹2,340.00 ₹2,341.80 ₹2,339.90 ₹2,340.00 -0.03% 5,561
12:50 ₹2,340.80 ₹2,343.00 ₹2,337.30 ₹2,339.40 -0.03% 7,328
12:55 ₹2,340.00 ₹2,340.00 ₹2,337.50 ₹2,337.90 -0.06% 5,470
13:00 ₹2,336.40 ₹2,342.90 ₹2,336.20 ₹2,342.60 +0.20% 19,143
13:05 ₹2,342.20 ₹2,343.80 ₹2,340.00 ₹2,343.80 +0.05% 12,248
13:10 ₹2,344.10 ₹2,348.10 ₹2,343.20 ₹2,346.10 +0.10% 10,463
13:15 ₹2,345.40 ₹2,349.00 ₹2,344.20 ₹2,347.40 +0.06% 8,510
13:20 ₹2,346.70 ₹2,348.30 ₹2,345.30 ₹2,345.90 -0.06% 8,180
13:25 ₹2,345.60 ₹2,348.40 ₹2,341.60 ₹2,344.70 -0.05% 13,537
13:30 ₹2,345.40 ₹2,348.20 ₹2,344.80 ₹2,348.00 +0.14% 8,671
13:35 ₹2,348.30 ₹2,353.30 ₹2,347.70 ₹2,353.00 +0.21% 10,764
13:40 ₹2,352.50 ₹2,356.40 ₹2,349.70 ₹2,351.10 -0.08% 17,569
13:45 ₹2,352.00 ₹2,354.30 ₹2,350.40 ₹2,351.60 +0.02% 11,147
13:50 ₹2,351.20 ₹2,353.70 ₹2,350.20 ₹2,352.80 +0.05% 5,376
13:55 ₹2,352.40 ₹2,354.90 ₹2,351.10 ₹2,353.40 +0.03% 11,701
14:00 ₹2,353.90 ₹2,355.90 ₹2,349.90 ₹2,351.60 -0.08% 14,482
14:05 ₹2,351.90 ₹2,353.00 ₹2,348.50 ₹2,351.90 +0.01% 11,691
14:10 ₹2,352.00 ₹2,355.90 ₹2,350.90 ₹2,355.80 +0.17% 19,839
14:15 ₹2,356.00 ₹2,359.90 ₹2,353.80 ₹2,357.80 +0.08% 21,736
14:20 ₹2,357.80 ₹2,360.80 ₹2,355.50 ₹2,356.10 -0.07% 15,102
14:25 ₹2,356.10 ₹2,360.30 ₹2,356.10 ₹2,358.00 +0.08% 14,006
14:30 ₹2,358.00 ₹2,360.00 ₹2,355.30 ₹2,357.00 -0.04% 14,012
14:35 ₹2,355.90 ₹2,359.20 ₹2,354.50 ₹2,357.30 +0.01% 17,252
14:40 ₹2,357.30 ₹2,358.60 ₹2,354.00 ₹2,355.40 -0.08% 14,117
14:45 ₹2,354.60 ₹2,360.80 ₹2,351.60 ₹2,360.30 +0.21% 58,118
14:50 ₹2,360.00 ₹2,362.00 ₹2,357.00 ₹2,361.00 +0.03% 47,829
14:55 ₹2,360.60 ₹2,361.40 ₹2,356.60 ₹2,357.90 -0.13% 22,200
15:00 ₹2,357.90 ₹2,362.80 ₹2,356.00 ₹2,357.90 +0.00% 99,104
15:05 ₹2,357.90 ₹2,363.00 ₹2,357.10 ₹2,358.40 +0.02% 34,027
15:10 ₹2,359.60 ₹2,364.40 ₹2,352.50 ₹2,352.50 -0.25% 184,194
15:15 ₹2,352.50 ₹2,352.50 ₹2,352.50 ₹2,352.50 +0.00% 1
15:29 ₹2,346.00 ₹2,346.00 ₹2,346.00 ₹2,346.00 -0.28% 1,206,492
15:50 ₹2,346.00 ₹2,346.00 ₹2,346.00 ₹2,346.00 +0.00% 133
15:55 ₹2,346.00 ₹2,346.00 ₹2,346.00 ₹2,346.00 +0.00% 18