Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,609.95 -0.73% NIFTY BANK 54,749.85 -0.69% NIFTY IT 27,993.35 -0.51% NIFTY MIDCAP 100 59,439.75 -0.54% NIFTY SMALLCAP 100 19,429.75 -0.10% NIFTY AUTO 25,250.00 -1.14% NIFTY PHARMA 26,589.15 +0.15% NIFTY FMCG 44,891.80 -0.69%
Open as of 09:17 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.

22 Sep 2026

exchange daily bar: O ₹2,438.20 · H ₹2,451.80 · L ₹2,414.10 · C ₹2,430.00
Open ₹2,445.10 High ₹2,451.80 Low ₹2,414.10 Close ₹2,428.00 ▼ -0.70% in the session
2,4522,4332,41409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,445 · H 2,449 · L 2,438 · C 2,44509:20 · O 2,444 · H 2,452 · L 2,444 · C 2,44609:25 · O 2,445 · H 2,446 · L 2,441 · C 2,44609:30 · O 2,445 · H 2,449 · L 2,445 · C 2,44809:35 · O 2,449 · H 2,449 · L 2,445 · C 2,44709:40 · O 2,447 · H 2,447 · L 2,435 · C 2,43609:45 · O 2,437 · H 2,450 · L 2,437 · C 2,44809:50 · O 2,448 · H 2,448 · L 2,444 · C 2,44509:55 · O 2,445 · H 2,449 · L 2,443 · C 2,44710:00 · O 2,447 · H 2,448 · L 2,446 · C 2,44610:05 · O 2,446 · H 2,447 · L 2,442 · C 2,44310:10 · O 2,442 · H 2,443 · L 2,441 · C 2,44210:15 · O 2,442 · H 2,442 · L 2,441 · C 2,44210:20 · O 2,442 · H 2,442 · L 2,438 · C 2,43910:25 · O 2,439 · H 2,441 · L 2,439 · C 2,44010:30 · O 2,440 · H 2,441 · L 2,437 · C 2,43910:35 · O 2,440 · H 2,442 · L 2,439 · C 2,43910:40 · O 2,438 · H 2,446 · L 2,438 · C 2,44310:45 · O 2,442 · H 2,442 · L 2,440 · C 2,44010:50 · O 2,440 · H 2,440 · L 2,433 · C 2,43910:55 · O 2,439 · H 2,441 · L 2,436 · C 2,43811:00 · O 2,439 · H 2,439 · L 2,436 · C 2,43711:05 · O 2,437 · H 2,440 · L 2,435 · C 2,44011:10 · O 2,440 · H 2,444 · L 2,439 · C 2,44111:15 · O 2,440 · H 2,442 · L 2,436 · C 2,43711:20 · O 2,437 · H 2,440 · L 2,437 · C 2,43911:25 · O 2,439 · H 2,441 · L 2,439 · C 2,43911:30 · O 2,439 · H 2,439 · L 2,436 · C 2,43711:35 · O 2,436 · H 2,437 · L 2,436 · C 2,43611:40 · O 2,436 · H 2,436 · L 2,432 · C 2,43311:45 · O 2,432 · H 2,437 · L 2,432 · C 2,43611:50 · O 2,436 · H 2,436 · L 2,432 · C 2,43211:55 · O 2,432 · H 2,433 · L 2,430 · C 2,43012:00 · O 2,429 · H 2,432 · L 2,429 · C 2,43112:05 · O 2,431 · H 2,432 · L 2,430 · C 2,43212:10 · O 2,432 · H 2,432 · L 2,430 · C 2,43012:15 · O 2,430 · H 2,432 · L 2,429 · C 2,43212:20 · O 2,432 · H 2,432 · L 2,430 · C 2,43012:25 · O 2,431 · H 2,431 · L 2,430 · C 2,43012:30 · O 2,430 · H 2,431 · L 2,424 · C 2,42512:35 · O 2,425 · H 2,426 · L 2,424 · C 2,42412:40 · O 2,424 · H 2,426 · L 2,423 · C 2,42512:45 · O 2,425 · H 2,425 · L 2,423 · C 2,42412:50 · O 2,424 · H 2,424 · L 2,421 · C 2,42312:55 · O 2,423 · H 2,424 · L 2,422 · C 2,42313:00 · O 2,423 · H 2,424 · L 2,421 · C 2,42213:05 · O 2,422 · H 2,425 · L 2,422 · C 2,42513:10 · O 2,424 · H 2,425 · L 2,422 · C 2,42313:15 · O 2,423 · H 2,424 · L 2,420 · C 2,42113:20 · O 2,421 · H 2,423 · L 2,419 · C 2,42313:25 · O 2,423 · H 2,423 · L 2,421 · C 2,42113:30 · O 2,422 · H 2,423 · L 2,421 · C 2,42213:35 · O 2,422 · H 2,423 · L 2,421 · C 2,42213:40 · O 2,423 · H 2,424 · L 2,421 · C 2,42213:45 · O 2,423 · H 2,423 · L 2,420 · C 2,42113:50 · O 2,420 · H 2,421 · L 2,417 · C 2,42013:55 · O 2,420 · H 2,421 · L 2,417 · C 2,41814:00 · O 2,418 · H 2,418 · L 2,415 · C 2,41514:05 · O 2,415 · H 2,417 · L 2,414 · C 2,41714:10 · O 2,416 · H 2,426 · L 2,416 · C 2,42614:15 · O 2,426 · H 2,429 · L 2,423 · C 2,42714:20 · O 2,426 · H 2,430 · L 2,426 · C 2,42914:25 · O 2,429 · H 2,432 · L 2,428 · C 2,43014:30 · O 2,431 · H 2,431 · L 2,427 · C 2,42914:35 · O 2,429 · H 2,430 · L 2,426 · C 2,42714:40 · O 2,427 · H 2,428 · L 2,425 · C 2,42714:45 · O 2,427 · H 2,430 · L 2,425 · C 2,42514:50 · O 2,426 · H 2,427 · L 2,423 · C 2,42414:55 · O 2,423 · H 2,426 · L 2,422 · C 2,42415:00 · O 2,424 · H 2,435 · L 2,422 · C 2,43015:05 · O 2,430 · H 2,433 · L 2,425 · C 2,42715:10 · O 2,427 · H 2,429 · L 2,424 · C 2,42815:15 · O 2,428 · H 2,428 · L 2,428 · C 2,428
2,4522,4332,41409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,445 · H 2,452 · L 2,438 · C 2,44609:30 · O 2,445 · H 2,449 · L 2,435 · C 2,43609:45 · O 2,437 · H 2,450 · L 2,437 · C 2,44710:00 · O 2,447 · H 2,448 · L 2,441 · C 2,44210:15 · O 2,442 · H 2,442 · L 2,438 · C 2,44010:30 · O 2,440 · H 2,446 · L 2,437 · C 2,44310:45 · O 2,442 · H 2,442 · L 2,433 · C 2,43811:00 · O 2,439 · H 2,444 · L 2,435 · C 2,44111:15 · O 2,440 · H 2,442 · L 2,436 · C 2,43911:30 · O 2,439 · H 2,439 · L 2,432 · C 2,43311:45 · O 2,432 · H 2,437 · L 2,430 · C 2,43012:00 · O 2,429 · H 2,432 · L 2,429 · C 2,43012:15 · O 2,430 · H 2,432 · L 2,429 · C 2,43012:30 · O 2,430 · H 2,431 · L 2,423 · C 2,42512:45 · O 2,425 · H 2,425 · L 2,421 · C 2,42313:00 · O 2,423 · H 2,425 · L 2,421 · C 2,42313:15 · O 2,423 · H 2,424 · L 2,419 · C 2,42113:30 · O 2,422 · H 2,424 · L 2,421 · C 2,42213:45 · O 2,423 · H 2,423 · L 2,417 · C 2,41814:00 · O 2,418 · H 2,426 · L 2,414 · C 2,42614:15 · O 2,426 · H 2,432 · L 2,423 · C 2,43014:30 · O 2,431 · H 2,431 · L 2,425 · C 2,42714:45 · O 2,427 · H 2,430 · L 2,422 · C 2,42415:00 · O 2,424 · H 2,435 · L 2,422 · C 2,42815:15 · O 2,428 · H 2,428 · L 2,428 · C 2,428

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 ₹2,445.10 ₹2,449.40 ₹2,438.00 ₹2,444.60 — 13,511
09:20 ₹2,444.40 ₹2,451.80 ₹2,444.40 ₹2,445.90 +0.05% 10,632
09:25 ₹2,444.70 ₹2,445.90 ₹2,441.00 ₹2,445.90 +0.00% 3,405
09:30 ₹2,445.10 ₹2,449.30 ₹2,445.00 ₹2,447.90 +0.08% 4,509
09:35 ₹2,448.90 ₹2,449.30 ₹2,445.30 ₹2,446.90 -0.04% 3,650
09:40 ₹2,446.50 ₹2,446.50 ₹2,435.30 ₹2,436.30 -0.43% 3,960
09:45 ₹2,437.20 ₹2,449.50 ₹2,437.20 ₹2,448.30 +0.49% 13,734
09:50 ₹2,447.80 ₹2,447.90 ₹2,444.20 ₹2,445.00 -0.13% 2,250
09:55 ₹2,445.00 ₹2,448.80 ₹2,443.10 ₹2,447.40 +0.10% 2,574
10:00 ₹2,447.30 ₹2,448.40 ₹2,445.60 ₹2,445.70 -0.07% 1,766
10:05 ₹2,445.90 ₹2,446.80 ₹2,442.00 ₹2,442.80 -0.12% 2,285
10:10 ₹2,441.90 ₹2,442.70 ₹2,440.90 ₹2,441.50 -0.05% 3,838
10:15 ₹2,441.50 ₹2,442.30 ₹2,441.20 ₹2,442.20 +0.03% 2,031
10:20 ₹2,442.20 ₹2,442.20 ₹2,438.10 ₹2,438.90 -0.14% 6,565
10:25 ₹2,438.90 ₹2,441.00 ₹2,438.90 ₹2,440.40 +0.06% 1,875
10:30 ₹2,440.30 ₹2,441.30 ₹2,437.30 ₹2,439.20 -0.05% 7,229
10:35 ₹2,440.40 ₹2,441.60 ₹2,438.50 ₹2,438.50 -0.03% 3,434
10:40 ₹2,438.40 ₹2,445.60 ₹2,438.00 ₹2,443.10 +0.19% 14,079
10:45 ₹2,441.80 ₹2,442.30 ₹2,440.00 ₹2,440.00 -0.13% 2,087
10:50 ₹2,440.00 ₹2,440.20 ₹2,432.50 ₹2,439.40 -0.02% 18,207
10:55 ₹2,439.40 ₹2,440.80 ₹2,436.30 ₹2,438.40 -0.04% 3,096
11:00 ₹2,438.50 ₹2,438.50 ₹2,435.90 ₹2,437.10 -0.05% 3,122
11:05 ₹2,437.00 ₹2,440.00 ₹2,435.00 ₹2,440.00 +0.12% 2,957
11:10 ₹2,440.00 ₹2,443.50 ₹2,439.20 ₹2,440.60 +0.02% 2,515
11:15 ₹2,440.30 ₹2,441.80 ₹2,436.20 ₹2,437.40 -0.13% 3,212
11:20 ₹2,436.80 ₹2,440.00 ₹2,436.80 ₹2,439.00 +0.07% 1,944
11:25 ₹2,439.00 ₹2,441.10 ₹2,438.60 ₹2,439.20 +0.01% 2,610
11:30 ₹2,439.20 ₹2,439.20 ₹2,436.00 ₹2,436.60 -0.11% 3,208
11:35 ₹2,436.00 ₹2,437.30 ₹2,436.00 ₹2,436.10 -0.02% 1,959
11:40 ₹2,436.10 ₹2,436.10 ₹2,431.70 ₹2,432.50 -0.15% 3,296
11:45 ₹2,431.90 ₹2,437.40 ₹2,431.50 ₹2,436.20 +0.15% 8,941
11:50 ₹2,436.20 ₹2,436.20 ₹2,432.00 ₹2,432.20 -0.16% 2,408
11:55 ₹2,432.10 ₹2,433.00 ₹2,430.00 ₹2,430.00 -0.09% 4,425
12:00 ₹2,429.40 ₹2,432.40 ₹2,428.60 ₹2,431.40 +0.06% 3,645
12:05 ₹2,430.90 ₹2,432.30 ₹2,430.00 ₹2,431.70 +0.01% 2,713
12:10 ₹2,431.70 ₹2,431.70 ₹2,429.50 ₹2,429.50 -0.09% 822
12:15 ₹2,430.20 ₹2,432.00 ₹2,429.10 ₹2,431.80 +0.09% 3,032
12:20 ₹2,431.70 ₹2,431.70 ₹2,430.00 ₹2,430.00 -0.07% 3,031
12:25 ₹2,430.90 ₹2,430.90 ₹2,429.60 ₹2,429.60 -0.02% 5,982
12:30 ₹2,429.90 ₹2,430.80 ₹2,424.00 ₹2,424.70 -0.20% 7,122
12:35 ₹2,424.70 ₹2,426.20 ₹2,423.60 ₹2,423.60 -0.05% 6,824
12:40 ₹2,424.40 ₹2,425.80 ₹2,423.40 ₹2,424.90 +0.05% 6,788
12:45 ₹2,424.90 ₹2,425.20 ₹2,423.10 ₹2,424.30 -0.02% 4,562
12:50 ₹2,424.30 ₹2,424.30 ₹2,421.40 ₹2,422.90 -0.06% 5,166
12:55 ₹2,422.60 ₹2,423.80 ₹2,421.60 ₹2,422.80 -0.00% 5,855
13:00 ₹2,422.60 ₹2,423.50 ₹2,421.40 ₹2,422.00 -0.03% 5,189
13:05 ₹2,422.40 ₹2,424.50 ₹2,421.60 ₹2,424.50 +0.10% 6,466
13:10 ₹2,424.30 ₹2,424.50 ₹2,421.60 ₹2,422.60 -0.08% 4,676
13:15 ₹2,422.60 ₹2,423.80 ₹2,420.10 ₹2,420.80 -0.07% 4,949
13:20 ₹2,420.80 ₹2,423.00 ₹2,419.00 ₹2,423.00 +0.09% 10,236
13:25 ₹2,422.70 ₹2,422.70 ₹2,420.70 ₹2,421.10 -0.08% 4,921
13:30 ₹2,421.90 ₹2,422.90 ₹2,420.90 ₹2,421.60 +0.02% 4,330
13:35 ₹2,422.40 ₹2,423.10 ₹2,420.90 ₹2,422.30 +0.03% 5,649
13:40 ₹2,422.60 ₹2,424.10 ₹2,421.40 ₹2,422.00 -0.01% 4,980
13:45 ₹2,422.90 ₹2,422.90 ₹2,420.00 ₹2,420.70 -0.05% 5,354
13:50 ₹2,420.00 ₹2,421.00 ₹2,417.00 ₹2,419.90 -0.03% 15,764
13:55 ₹2,419.90 ₹2,420.80 ₹2,417.30 ₹2,418.00 -0.08% 2,104
14:00 ₹2,418.00 ₹2,418.00 ₹2,415.00 ₹2,415.20 -0.12% 5,682
14:05 ₹2,415.40 ₹2,417.30 ₹2,414.10 ₹2,416.60 +0.06% 6,697
14:10 ₹2,416.00 ₹2,426.30 ₹2,415.60 ₹2,426.30 +0.40% 9,566
14:15 ₹2,426.30 ₹2,428.70 ₹2,422.90 ₹2,426.50 +0.01% 8,867
14:20 ₹2,425.50 ₹2,429.80 ₹2,425.50 ₹2,429.30 +0.12% 8,242
14:25 ₹2,429.30 ₹2,431.80 ₹2,427.90 ₹2,429.60 +0.01% 6,365
14:30 ₹2,430.50 ₹2,431.40 ₹2,426.90 ₹2,429.40 -0.01% 7,091
14:35 ₹2,429.40 ₹2,430.20 ₹2,426.00 ₹2,427.20 -0.09% 6,432
14:40 ₹2,427.20 ₹2,428.30 ₹2,425.40 ₹2,427.30 +0.00% 6,120
14:45 ₹2,426.60 ₹2,429.80 ₹2,425.00 ₹2,425.30 -0.08% 10,581
14:50 ₹2,425.70 ₹2,427.10 ₹2,422.90 ₹2,424.40 -0.04% 12,229
14:55 ₹2,423.30 ₹2,425.70 ₹2,422.10 ₹2,424.30 -0.00% 22,910
15:00 ₹2,423.90 ₹2,434.60 ₹2,421.50 ₹2,430.00 +0.24% 35,019
15:05 ₹2,430.00 ₹2,432.90 ₹2,424.60 ₹2,426.60 -0.14% 17,184
15:10 ₹2,426.50 ₹2,429.00 ₹2,423.60 ₹2,428.00 +0.06% 19,791
15:15 ₹2,428.00 ₹2,428.00 ₹2,428.00 ₹2,428.00 +0.00% 63