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.

23 Sep 2026

exchange daily bar: O ₹2,426.40 · H ₹2,454.00 · L ₹2,426.00 · C ₹2,448.30
Open ₹2,426.00 High ₹2,454.00 Low ₹2,426.00 Close ₹2,445.00 ▲ +0.78% in the session
2,4542,4402,42609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,426 · H 2,442 · L 2,426 · C 2,43609:20 · O 2,437 · H 2,437 · L 2,434 · C 2,43609:25 · O 2,436 · H 2,438 · L 2,433 · C 2,43509:30 · O 2,437 · H 2,440 · L 2,437 · C 2,43709:35 · O 2,438 · H 2,439 · L 2,436 · C 2,43809:40 · O 2,438 · H 2,439 · L 2,437 · C 2,43809:45 · O 2,438 · H 2,440 · L 2,438 · C 2,43809:50 · O 2,437 · H 2,439 · L 2,436 · C 2,43609:55 · O 2,436 · H 2,440 · L 2,435 · C 2,43810:00 · O 2,438 · H 2,443 · L 2,436 · C 2,44210:05 · O 2,443 · H 2,443 · L 2,440 · C 2,44110:10 · O 2,440 · H 2,441 · L 2,439 · C 2,44110:15 · O 2,441 · H 2,445 · L 2,441 · C 2,44310:20 · O 2,444 · H 2,444 · L 2,442 · C 2,44310:25 · O 2,443 · H 2,444 · L 2,443 · C 2,44310:30 · O 2,444 · H 2,446 · L 2,443 · C 2,44510:35 · O 2,445 · H 2,445 · L 2,444 · C 2,44510:40 · O 2,445 · H 2,445 · L 2,444 · C 2,44510:45 · O 2,446 · H 2,447 · L 2,445 · C 2,44710:50 · O 2,446 · H 2,447 · L 2,446 · C 2,44710:55 · O 2,447 · H 2,448 · L 2,446 · C 2,44811:00 · O 2,447 · H 2,449 · L 2,446 · C 2,44611:05 · O 2,446 · H 2,447 · L 2,446 · C 2,44611:10 · O 2,446 · H 2,449 · L 2,446 · C 2,44911:15 · O 2,448 · H 2,448 · L 2,445 · C 2,44511:20 · O 2,446 · H 2,446 · L 2,442 · C 2,44211:25 · O 2,444 · H 2,444 · L 2,441 · C 2,44311:30 · O 2,443 · H 2,444 · L 2,440 · C 2,44111:35 · O 2,442 · H 2,442 · L 2,440 · C 2,44111:40 · O 2,441 · H 2,444 · L 2,441 · C 2,44211:45 · O 2,443 · H 2,443 · L 2,440 · C 2,44011:50 · O 2,441 · H 2,441 · L 2,440 · C 2,44111:55 · O 2,440 · H 2,443 · L 2,440 · C 2,44212:00 · O 2,443 · H 2,444 · L 2,442 · C 2,44412:05 · O 2,443 · H 2,444 · L 2,442 · C 2,44312:10 · O 2,443 · H 2,445 · L 2,443 · C 2,44412:15 · O 2,444 · H 2,445 · L 2,443 · C 2,44412:20 · O 2,444 · H 2,448 · L 2,443 · C 2,44712:25 · O 2,447 · H 2,448 · L 2,444 · C 2,44512:30 · O 2,444 · H 2,445 · L 2,443 · C 2,44412:35 · O 2,444 · H 2,446 · L 2,443 · C 2,44512:40 · O 2,444 · H 2,445 · L 2,443 · C 2,44312:45 · O 2,443 · H 2,444 · L 2,442 · C 2,44312:50 · O 2,443 · H 2,444 · L 2,442 · C 2,44212:55 · O 2,442 · H 2,444 · L 2,442 · C 2,44413:00 · O 2,444 · H 2,445 · L 2,443 · C 2,44413:05 · O 2,444 · H 2,445 · L 2,442 · C 2,44313:10 · O 2,443 · H 2,445 · L 2,442 · C 2,44313:15 · O 2,443 · H 2,446 · L 2,443 · C 2,44513:20 · O 2,446 · H 2,450 · L 2,445 · C 2,44913:25 · O 2,450 · H 2,450 · L 2,445 · C 2,44613:30 · O 2,445 · H 2,446 · L 2,444 · C 2,44613:35 · O 2,445 · H 2,446 · L 2,443 · C 2,44513:40 · O 2,444 · H 2,446 · L 2,444 · C 2,44413:45 · O 2,445 · H 2,447 · L 2,445 · C 2,44713:50 · O 2,447 · H 2,448 · L 2,446 · C 2,44613:55 · O 2,447 · H 2,452 · L 2,445 · C 2,44814:00 · O 2,448 · H 2,450 · L 2,447 · C 2,44814:05 · O 2,449 · H 2,451 · L 2,447 · C 2,45014:10 · O 2,452 · H 2,452 · L 2,448 · C 2,44814:15 · O 2,448 · H 2,451 · L 2,447 · C 2,44914:20 · O 2,449 · H 2,454 · L 2,449 · C 2,45214:25 · O 2,452 · H 2,453 · L 2,452 · C 2,45314:30 · O 2,453 · H 2,453 · L 2,451 · C 2,45114:35 · O 2,451 · H 2,451 · L 2,449 · C 2,44914:40 · O 2,449 · H 2,451 · L 2,447 · C 2,44814:45 · O 2,448 · H 2,450 · L 2,447 · C 2,45014:50 · O 2,450 · H 2,451 · L 2,448 · C 2,44914:55 · O 2,450 · H 2,451 · L 2,445 · C 2,44715:00 · O 2,447 · H 2,449 · L 2,446 · C 2,44715:05 · O 2,447 · H 2,447 · L 2,444 · C 2,44515:10 · O 2,445 · H 2,449 · L 2,444 · C 2,44715:15 · O 2,445 · H 2,445 · L 2,445 · C 2,445
2,4542,4402,42609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,426 · H 2,442 · L 2,426 · C 2,43509:30 · O 2,437 · H 2,440 · L 2,436 · C 2,43809:45 · O 2,438 · H 2,440 · L 2,435 · C 2,43810:00 · O 2,438 · H 2,443 · L 2,436 · C 2,44110:15 · O 2,441 · H 2,445 · L 2,441 · C 2,44310:30 · O 2,444 · H 2,446 · L 2,443 · C 2,44510:45 · O 2,446 · H 2,448 · L 2,445 · C 2,44811:00 · O 2,447 · H 2,449 · L 2,446 · C 2,44911:15 · O 2,448 · H 2,448 · L 2,441 · C 2,44311:30 · O 2,443 · H 2,444 · L 2,440 · C 2,44211:45 · O 2,443 · H 2,443 · L 2,440 · C 2,44212:00 · O 2,443 · H 2,445 · L 2,442 · C 2,44412:15 · O 2,444 · H 2,448 · L 2,443 · C 2,44512:30 · O 2,444 · H 2,446 · L 2,443 · C 2,44312:45 · O 2,443 · H 2,444 · L 2,442 · C 2,44413:00 · O 2,444 · H 2,445 · L 2,442 · C 2,44313:15 · O 2,443 · H 2,450 · L 2,443 · C 2,44613:30 · O 2,445 · H 2,446 · L 2,443 · C 2,44413:45 · O 2,445 · H 2,452 · L 2,445 · C 2,44814:00 · O 2,448 · H 2,452 · L 2,447 · C 2,44814:15 · O 2,448 · H 2,454 · L 2,447 · C 2,45314:30 · O 2,453 · H 2,453 · L 2,447 · C 2,44814:45 · O 2,448 · H 2,451 · L 2,445 · C 2,44715:00 · O 2,447 · H 2,449 · L 2,444 · C 2,44715:15 · O 2,445 · H 2,445 · L 2,445 · C 2,445

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 ₹2,426.00 ₹2,441.80 ₹2,426.00 ₹2,436.00 — 5,403
09:20 ₹2,436.70 ₹2,436.90 ₹2,433.90 ₹2,436.40 +0.02% 2,513
09:25 ₹2,436.00 ₹2,437.60 ₹2,433.20 ₹2,435.30 -0.05% 2,234
09:30 ₹2,437.00 ₹2,439.90 ₹2,436.70 ₹2,436.80 +0.06% 2,303
09:35 ₹2,437.60 ₹2,439.30 ₹2,435.60 ₹2,438.40 +0.07% 1,144
09:40 ₹2,437.60 ₹2,439.00 ₹2,436.60 ₹2,437.50 -0.04% 1,705
09:45 ₹2,437.70 ₹2,440.00 ₹2,437.50 ₹2,437.50 +0.00% 1,229
09:50 ₹2,437.40 ₹2,439.00 ₹2,435.90 ₹2,435.90 -0.07% 705
09:55 ₹2,436.00 ₹2,439.60 ₹2,435.10 ₹2,437.80 +0.08% 1,215
10:00 ₹2,437.70 ₹2,442.90 ₹2,436.00 ₹2,441.60 +0.16% 3,485
10:05 ₹2,442.60 ₹2,442.70 ₹2,440.30 ₹2,440.60 -0.04% 1,464
10:10 ₹2,440.00 ₹2,441.30 ₹2,438.70 ₹2,441.10 +0.02% 1,886
10:15 ₹2,441.40 ₹2,445.00 ₹2,441.20 ₹2,443.40 +0.09% 2,548
10:20 ₹2,443.60 ₹2,444.00 ₹2,441.50 ₹2,443.30 -0.00% 1,726
10:25 ₹2,443.30 ₹2,444.00 ₹2,442.60 ₹2,443.30 +0.00% 787
10:30 ₹2,444.00 ₹2,446.00 ₹2,443.30 ₹2,444.60 +0.05% 1,309
10:35 ₹2,444.60 ₹2,445.10 ₹2,443.70 ₹2,444.60 +0.00% 1,412
10:40 ₹2,445.10 ₹2,445.10 ₹2,444.40 ₹2,445.10 +0.02% 548
10:45 ₹2,445.50 ₹2,446.90 ₹2,444.50 ₹2,446.70 +0.07% 1,363
10:50 ₹2,445.70 ₹2,447.00 ₹2,445.50 ₹2,447.00 +0.01% 938
10:55 ₹2,446.70 ₹2,448.30 ₹2,446.10 ₹2,448.00 +0.04% 1,669
11:00 ₹2,447.20 ₹2,449.00 ₹2,446.00 ₹2,446.00 -0.08% 2,153
11:05 ₹2,446.30 ₹2,447.30 ₹2,446.20 ₹2,446.40 +0.02% 760
11:10 ₹2,446.30 ₹2,449.30 ₹2,446.30 ₹2,449.00 +0.11% 2,009
11:15 ₹2,447.50 ₹2,448.10 ₹2,445.00 ₹2,445.40 -0.15% 1,905
11:20 ₹2,445.60 ₹2,446.00 ₹2,442.10 ₹2,442.20 -0.13% 2,779
11:25 ₹2,443.70 ₹2,443.70 ₹2,440.70 ₹2,442.90 +0.03% 3,167
11:30 ₹2,442.80 ₹2,444.20 ₹2,440.00 ₹2,440.50 -0.10% 2,728
11:35 ₹2,441.60 ₹2,442.00 ₹2,440.00 ₹2,440.90 +0.02% 1,105
11:40 ₹2,441.10 ₹2,443.50 ₹2,440.80 ₹2,441.90 +0.04% 1,564
11:45 ₹2,442.80 ₹2,443.00 ₹2,440.00 ₹2,440.20 -0.07% 1,458
11:50 ₹2,441.00 ₹2,441.30 ₹2,439.80 ₹2,440.50 +0.01% 1,944
11:55 ₹2,440.00 ₹2,443.40 ₹2,440.00 ₹2,442.10 +0.07% 2,021
12:00 ₹2,443.20 ₹2,443.90 ₹2,442.30 ₹2,443.60 +0.06% 843
12:05 ₹2,443.20 ₹2,443.70 ₹2,442.40 ₹2,443.20 -0.02% 1,245
12:10 ₹2,443.20 ₹2,445.20 ₹2,443.10 ₹2,443.60 +0.02% 1,614
12:15 ₹2,443.60 ₹2,445.30 ₹2,443.30 ₹2,443.70 +0.00% 876
12:20 ₹2,443.70 ₹2,447.60 ₹2,443.30 ₹2,446.70 +0.12% 2,695
12:25 ₹2,447.20 ₹2,447.80 ₹2,444.00 ₹2,444.80 -0.08% 1,279
12:30 ₹2,444.10 ₹2,445.30 ₹2,443.20 ₹2,443.60 -0.05% 1,818
12:35 ₹2,444.20 ₹2,445.60 ₹2,443.40 ₹2,444.50 +0.04% 1,592
12:40 ₹2,444.20 ₹2,444.50 ₹2,443.20 ₹2,443.20 -0.05% 1,401
12:45 ₹2,443.20 ₹2,443.90 ₹2,442.40 ₹2,443.00 -0.01% 1,080
12:50 ₹2,443.00 ₹2,443.60 ₹2,442.10 ₹2,442.20 -0.03% 1,188
12:55 ₹2,442.20 ₹2,443.90 ₹2,442.10 ₹2,443.90 +0.07% 1,582
13:00 ₹2,443.90 ₹2,444.90 ₹2,443.20 ₹2,443.50 -0.02% 1,009
13:05 ₹2,443.50 ₹2,444.80 ₹2,441.60 ₹2,442.50 -0.04% 1,611
13:10 ₹2,443.40 ₹2,445.00 ₹2,442.00 ₹2,443.00 +0.02% 2,379
13:15 ₹2,443.40 ₹2,446.10 ₹2,443.00 ₹2,445.00 +0.08% 6,574
13:20 ₹2,445.70 ₹2,449.80 ₹2,444.80 ₹2,448.80 +0.16% 2,928
13:25 ₹2,449.80 ₹2,449.90 ₹2,444.90 ₹2,445.50 -0.13% 2,831
13:30 ₹2,445.40 ₹2,445.90 ₹2,444.20 ₹2,445.70 +0.01% 2,773
13:35 ₹2,445.30 ₹2,446.20 ₹2,443.00 ₹2,445.00 -0.03% 2,126
13:40 ₹2,444.00 ₹2,445.80 ₹2,443.60 ₹2,444.40 -0.02% 2,381
13:45 ₹2,445.00 ₹2,447.20 ₹2,444.50 ₹2,447.20 +0.11% 2,869
13:50 ₹2,447.20 ₹2,447.90 ₹2,445.70 ₹2,445.70 -0.06% 1,514
13:55 ₹2,446.90 ₹2,451.50 ₹2,445.40 ₹2,448.10 +0.10% 37,518
14:00 ₹2,448.10 ₹2,450.20 ₹2,447.20 ₹2,448.10 +0.00% 21,501
14:05 ₹2,448.70 ₹2,450.70 ₹2,447.30 ₹2,449.70 +0.07% 15,081
14:10 ₹2,451.60 ₹2,451.60 ₹2,448.30 ₹2,448.30 -0.06% 7,822
14:15 ₹2,448.10 ₹2,450.50 ₹2,447.00 ₹2,449.30 +0.04% 2,894
14:20 ₹2,449.30 ₹2,454.00 ₹2,449.30 ₹2,452.10 +0.11% 6,126
14:25 ₹2,452.10 ₹2,453.30 ₹2,451.80 ₹2,453.00 +0.04% 2,857
14:30 ₹2,453.10 ₹2,453.10 ₹2,450.70 ₹2,450.70 -0.09% 2,597
14:35 ₹2,450.70 ₹2,451.30 ₹2,449.00 ₹2,449.00 -0.07% 2,297
14:40 ₹2,449.00 ₹2,450.60 ₹2,447.10 ₹2,447.60 -0.06% 1,808
14:45 ₹2,447.90 ₹2,449.50 ₹2,447.30 ₹2,449.50 +0.08% 1,366
14:50 ₹2,449.50 ₹2,450.80 ₹2,448.20 ₹2,449.00 -0.02% 7,698
14:55 ₹2,450.30 ₹2,451.10 ₹2,445.30 ₹2,447.00 -0.08% 5,557
15:00 ₹2,446.90 ₹2,448.70 ₹2,445.80 ₹2,446.60 -0.02% 15,659
15:05 ₹2,446.50 ₹2,446.70 ₹2,444.00 ₹2,445.30 -0.05% 16,133
15:10 ₹2,445.40 ₹2,448.90 ₹2,444.10 ₹2,446.90 +0.07% 16,331
15:15 ₹2,445.00 ₹2,445.00 ₹2,445.00 ₹2,445.00 -0.08% 13