Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← 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.

21 Sep 2026

exchange daily bar: O ₹2,434.90 · H ₹2,456.20 · L ₹2,412.40 · C ₹2,440.00
Open ₹2,428.00 High ₹2,456.20 Low ₹2,412.40 Close ₹2,444.00 ▲ +0.66% in the session
2,4562,4342,41209:1510:0011:0012:0013:0014:0015:0015:1009:15 · O 2,428 · H 2,433 · L 2,418 · C 2,42809:20 · O 2,427 · H 2,428 · L 2,421 · C 2,42609:25 · O 2,424 · H 2,424 · L 2,419 · C 2,42009:30 · O 2,421 · H 2,422 · L 2,415 · C 2,41609:35 · O 2,416 · H 2,420 · L 2,412 · C 2,41409:40 · O 2,414 · H 2,421 · L 2,414 · C 2,41909:45 · O 2,419 · H 2,421 · L 2,416 · C 2,41609:50 · O 2,417 · H 2,418 · L 2,415 · C 2,41809:55 · O 2,418 · H 2,419 · L 2,415 · C 2,41610:00 · O 2,416 · H 2,416 · L 2,413 · C 2,41410:05 · O 2,415 · H 2,418 · L 2,414 · C 2,41710:10 · O 2,418 · H 2,421 · L 2,415 · C 2,41610:15 · O 2,414 · H 2,419 · L 2,414 · C 2,41910:20 · O 2,422 · H 2,429 · L 2,420 · C 2,42510:25 · O 2,426 · H 2,427 · L 2,424 · C 2,42510:30 · O 2,425 · H 2,427 · L 2,420 · C 2,42210:35 · O 2,421 · H 2,425 · L 2,417 · C 2,42510:40 · O 2,424 · H 2,425 · L 2,423 · C 2,42410:45 · O 2,424 · H 2,427 · L 2,423 · C 2,42710:50 · O 2,427 · H 2,436 · L 2,426 · C 2,43610:55 · O 2,436 · H 2,440 · L 2,435 · C 2,44011:00 · O 2,440 · H 2,444 · L 2,435 · C 2,43911:05 · O 2,439 · H 2,440 · L 2,435 · C 2,43511:10 · O 2,435 · H 2,451 · L 2,435 · C 2,44911:15 · O 2,450 · H 2,451 · L 2,445 · C 2,44611:20 · O 2,446 · H 2,449 · L 2,446 · C 2,44711:25 · O 2,447 · H 2,449 · L 2,446 · C 2,44711:30 · O 2,448 · H 2,449 · L 2,446 · C 2,44711:35 · O 2,447 · H 2,450 · L 2,447 · C 2,45011:40 · O 2,449 · H 2,449 · L 2,447 · C 2,44811:45 · O 2,448 · H 2,448 · L 2,447 · C 2,44811:50 · O 2,448 · H 2,449 · L 2,447 · C 2,44811:55 · O 2,448 · H 2,450 · L 2,448 · C 2,44912:00 · O 2,449 · H 2,450 · L 2,445 · C 2,44612:05 · O 2,446 · H 2,450 · L 2,445 · C 2,45012:10 · O 2,450 · H 2,455 · L 2,449 · C 2,45512:15 · O 2,454 · H 2,456 · L 2,453 · C 2,45412:20 · O 2,455 · H 2,455 · L 2,450 · C 2,45012:25 · O 2,450 · H 2,453 · L 2,449 · C 2,45012:30 · O 2,451 · H 2,451 · L 2,446 · C 2,44712:35 · O 2,447 · H 2,448 · L 2,446 · C 2,44612:40 · O 2,447 · H 2,448 · L 2,446 · C 2,44712:45 · O 2,448 · H 2,448 · L 2,446 · C 2,44612:50 · O 2,447 · H 2,448 · L 2,446 · C 2,44612:55 · O 2,446 · H 2,447 · L 2,446 · C 2,44713:00 · O 2,447 · H 2,448 · L 2,446 · C 2,44613:05 · O 2,447 · H 2,448 · L 2,446 · C 2,44813:10 · O 2,447 · H 2,448 · L 2,446 · C 2,44613:15 · O 2,447 · H 2,447 · L 2,445 · C 2,44513:20 · O 2,446 · H 2,448 · L 2,440 · C 2,44713:25 · O 2,446 · H 2,448 · L 2,446 · C 2,44613:30 · O 2,446 · H 2,448 · L 2,440 · C 2,44113:35 · O 2,441 · H 2,441 · L 2,437 · C 2,43913:40 · O 2,439 · H 2,445 · L 2,437 · C 2,44213:45 · O 2,441 · H 2,443 · L 2,440 · C 2,44213:50 · O 2,443 · H 2,443 · L 2,442 · C 2,44213:55 · O 2,442 · H 2,446 · L 2,441 · C 2,44514:00 · O 2,445 · H 2,446 · L 2,443 · C 2,44414:05 · O 2,444 · H 2,445 · L 2,443 · C 2,44514:10 · O 2,445 · H 2,446 · L 2,443 · C 2,44514:15 · O 2,445 · H 2,447 · L 2,445 · C 2,44614:20 · O 2,447 · H 2,449 · L 2,446 · C 2,44614:25 · O 2,445 · H 2,447 · L 2,445 · C 2,44614:30 · O 2,446 · H 2,446 · L 2,444 · C 2,44514:35 · O 2,445 · H 2,446 · L 2,445 · C 2,44514:40 · O 2,446 · H 2,448 · L 2,446 · C 2,44814:45 · O 2,448 · H 2,449 · L 2,446 · C 2,44614:50 · O 2,447 · H 2,450 · L 2,447 · C 2,44914:55 · O 2,448 · H 2,450 · L 2,447 · C 2,44915:00 · O 2,449 · H 2,449 · L 2,447 · C 2,44715:05 · O 2,447 · H 2,447 · L 2,445 · C 2,44515:10 · O 2,446 · H 2,446 · L 2,440 · C 2,444
2,4562,4342,41209:1510:0011:0012:0013:0014:0015:0009:15 · O 2,428 · H 2,433 · L 2,418 · C 2,42009:30 · O 2,421 · H 2,422 · L 2,412 · C 2,41909:45 · O 2,419 · H 2,421 · L 2,415 · C 2,41610:00 · O 2,416 · H 2,421 · L 2,413 · C 2,41610:15 · O 2,414 · H 2,429 · L 2,414 · C 2,42510:30 · O 2,425 · H 2,427 · L 2,417 · C 2,42410:45 · O 2,424 · H 2,440 · L 2,423 · C 2,44011:00 · O 2,440 · H 2,451 · L 2,435 · C 2,44911:15 · O 2,450 · H 2,451 · L 2,445 · C 2,44711:30 · O 2,448 · H 2,450 · L 2,446 · C 2,44811:45 · O 2,448 · H 2,450 · L 2,447 · C 2,44912:00 · O 2,449 · H 2,455 · L 2,445 · C 2,45512:15 · O 2,454 · H 2,456 · L 2,449 · C 2,45012:30 · O 2,451 · H 2,451 · L 2,446 · C 2,44712:45 · O 2,448 · H 2,448 · L 2,446 · C 2,44713:00 · O 2,447 · H 2,448 · L 2,446 · C 2,44613:15 · O 2,447 · H 2,448 · L 2,440 · C 2,44613:30 · O 2,446 · H 2,448 · L 2,437 · C 2,44213:45 · O 2,441 · H 2,446 · L 2,440 · C 2,44514:00 · O 2,445 · H 2,446 · L 2,443 · C 2,44514:15 · O 2,445 · H 2,449 · L 2,445 · C 2,44614:30 · O 2,446 · H 2,448 · L 2,444 · C 2,44814:45 · O 2,448 · H 2,450 · L 2,446 · C 2,44915:00 · O 2,449 · H 2,449 · L 2,440 · C 2,444

72 five-minute candles · 24 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,428.00 ₹2,432.60 ₹2,418.40 ₹2,427.50 — 14,941
09:20 ₹2,427.20 ₹2,428.30 ₹2,420.60 ₹2,425.60 -0.08% 8,175
09:25 ₹2,423.80 ₹2,423.80 ₹2,419.00 ₹2,420.00 -0.23% 5,547
09:30 ₹2,421.00 ₹2,422.20 ₹2,415.30 ₹2,416.00 -0.17% 7,197
09:35 ₹2,416.00 ₹2,419.70 ₹2,412.40 ₹2,414.00 -0.08% 13,494
09:40 ₹2,414.40 ₹2,421.20 ₹2,413.50 ₹2,419.00 +0.21% 13,548
09:45 ₹2,418.50 ₹2,421.30 ₹2,416.00 ₹2,416.00 -0.12% 8,681
09:50 ₹2,417.00 ₹2,418.00 ₹2,414.70 ₹2,418.00 +0.08% 4,264
09:55 ₹2,418.00 ₹2,418.90 ₹2,415.10 ₹2,415.90 -0.09% 2,126
10:00 ₹2,415.90 ₹2,415.90 ₹2,413.10 ₹2,413.70 -0.09% 4,060
10:05 ₹2,414.70 ₹2,417.70 ₹2,413.80 ₹2,416.60 +0.12% 977
10:10 ₹2,417.60 ₹2,420.60 ₹2,415.00 ₹2,416.20 -0.02% 3,237
10:15 ₹2,414.20 ₹2,419.40 ₹2,413.50 ₹2,418.70 +0.10% 4,601
10:20 ₹2,422.00 ₹2,428.50 ₹2,419.90 ₹2,424.90 +0.26% 12,206
10:25 ₹2,425.70 ₹2,427.40 ₹2,423.50 ₹2,424.90 +0.00% 3,307
10:30 ₹2,424.60 ₹2,427.00 ₹2,420.20 ₹2,421.50 -0.14% 12,552
10:35 ₹2,421.40 ₹2,425.00 ₹2,417.40 ₹2,424.70 +0.13% 7,215
10:40 ₹2,424.00 ₹2,425.30 ₹2,422.60 ₹2,423.90 -0.03% 2,660
10:45 ₹2,424.00 ₹2,427.00 ₹2,423.30 ₹2,427.00 +0.13% 2,880
10:50 ₹2,427.00 ₹2,436.20 ₹2,426.20 ₹2,435.70 +0.36% 17,093
10:55 ₹2,435.70 ₹2,440.00 ₹2,434.50 ₹2,439.90 +0.17% 13,646
11:00 ₹2,440.00 ₹2,443.60 ₹2,435.10 ₹2,438.80 -0.05% 14,048
11:05 ₹2,438.90 ₹2,439.90 ₹2,434.50 ₹2,434.60 -0.17% 5,084
11:10 ₹2,435.00 ₹2,451.00 ₹2,434.50 ₹2,449.30 +0.60% 42,252
11:15 ₹2,450.00 ₹2,451.20 ₹2,445.00 ₹2,445.60 -0.15% 7,085
11:20 ₹2,446.00 ₹2,448.50 ₹2,445.60 ₹2,447.00 +0.06% 2,997
11:25 ₹2,446.90 ₹2,449.00 ₹2,445.80 ₹2,447.30 +0.01% 2,115
11:30 ₹2,447.90 ₹2,449.00 ₹2,446.20 ₹2,447.20 -0.00% 3,114
11:35 ₹2,447.40 ₹2,449.90 ₹2,446.80 ₹2,449.90 +0.11% 3,066
11:40 ₹2,449.10 ₹2,449.30 ₹2,447.20 ₹2,448.20 -0.07% 2,252
11:45 ₹2,448.20 ₹2,448.20 ₹2,447.40 ₹2,447.60 -0.02% 1,229
11:50 ₹2,447.60 ₹2,448.90 ₹2,447.40 ₹2,448.20 +0.02% 2,414
11:55 ₹2,448.20 ₹2,450.00 ₹2,448.10 ₹2,449.10 +0.04% 1,994
12:00 ₹2,449.00 ₹2,450.00 ₹2,445.00 ₹2,446.10 -0.12% 4,814
12:05 ₹2,445.90 ₹2,450.00 ₹2,445.00 ₹2,449.70 +0.15% 15,183
12:10 ₹2,450.00 ₹2,454.50 ₹2,448.70 ₹2,454.50 +0.20% 55,959
12:15 ₹2,454.10 ₹2,456.20 ₹2,453.00 ₹2,454.00 -0.02% 7,775
12:20 ₹2,454.60 ₹2,454.60 ₹2,450.30 ₹2,450.30 -0.15% 2,382
12:25 ₹2,450.30 ₹2,453.30 ₹2,449.40 ₹2,450.20 -0.00% 4,418
12:30 ₹2,450.50 ₹2,451.40 ₹2,446.00 ₹2,447.10 -0.13% 7,885
12:35 ₹2,447.10 ₹2,447.90 ₹2,445.50 ₹2,445.50 -0.07% 3,192
12:40 ₹2,446.90 ₹2,447.90 ₹2,445.60 ₹2,446.60 +0.04% 1,116
12:45 ₹2,447.50 ₹2,447.90 ₹2,445.60 ₹2,446.00 -0.02% 2,196
12:50 ₹2,446.80 ₹2,447.60 ₹2,445.70 ₹2,445.70 -0.01% 717
12:55 ₹2,446.00 ₹2,447.30 ₹2,445.60 ₹2,446.90 +0.05% 1,310
13:00 ₹2,446.90 ₹2,447.90 ₹2,445.80 ₹2,446.00 -0.04% 909
13:05 ₹2,446.80 ₹2,448.30 ₹2,446.10 ₹2,447.50 +0.06% 1,520
13:10 ₹2,447.30 ₹2,447.60 ₹2,446.10 ₹2,446.40 -0.04% 942
13:15 ₹2,447.10 ₹2,447.10 ₹2,445.00 ₹2,445.20 -0.05% 1,873
13:20 ₹2,445.90 ₹2,447.90 ₹2,440.20 ₹2,446.70 +0.06% 15,388
13:25 ₹2,446.40 ₹2,447.60 ₹2,445.50 ₹2,445.90 -0.03% 987
13:30 ₹2,446.00 ₹2,447.70 ₹2,440.10 ₹2,440.60 -0.22% 2,685
13:35 ₹2,440.90 ₹2,441.20 ₹2,436.80 ₹2,439.20 -0.06% 4,333
13:40 ₹2,439.20 ₹2,444.90 ₹2,436.50 ₹2,441.90 +0.11% 18,903
13:45 ₹2,441.40 ₹2,443.40 ₹2,440.20 ₹2,442.00 +0.00% 3,282
13:50 ₹2,442.90 ₹2,443.20 ₹2,441.60 ₹2,442.20 +0.01% 1,775
13:55 ₹2,442.00 ₹2,446.10 ₹2,441.30 ₹2,445.00 +0.11% 9,619
14:00 ₹2,445.30 ₹2,445.70 ₹2,443.00 ₹2,444.10 -0.04% 5,184
14:05 ₹2,444.00 ₹2,445.00 ₹2,442.60 ₹2,444.90 +0.03% 3,679
14:10 ₹2,444.80 ₹2,446.00 ₹2,443.00 ₹2,445.00 +0.00% 1,916
14:15 ₹2,445.30 ₹2,446.90 ₹2,444.60 ₹2,446.00 +0.04% 1,994
14:20 ₹2,446.60 ₹2,449.00 ₹2,445.90 ₹2,446.40 +0.02% 2,986
14:25 ₹2,445.00 ₹2,447.30 ₹2,445.00 ₹2,446.00 -0.02% 1,385
14:30 ₹2,446.00 ₹2,446.00 ₹2,443.80 ₹2,445.00 -0.04% 3,045
14:35 ₹2,445.10 ₹2,445.70 ₹2,444.80 ₹2,445.10 +0.00% 2,168
14:40 ₹2,445.70 ₹2,447.90 ₹2,445.50 ₹2,447.90 +0.11% 2,950
14:45 ₹2,447.90 ₹2,448.80 ₹2,446.20 ₹2,446.20 -0.07% 2,641
14:50 ₹2,446.90 ₹2,449.50 ₹2,446.50 ₹2,449.40 +0.13% 4,360
14:55 ₹2,448.30 ₹2,449.70 ₹2,447.10 ₹2,449.20 -0.01% 8,027
15:00 ₹2,448.60 ₹2,449.30 ₹2,446.50 ₹2,446.50 -0.11% 9,818
15:05 ₹2,446.90 ₹2,447.10 ₹2,445.00 ₹2,445.20 -0.05% 16,925
15:10 ₹2,445.70 ₹2,445.70 ₹2,440.00 ₹2,444.00 -0.05% 28,157