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.
24 Sep 2026
exchange daily bar: O ₹2,427.80 · H ₹2,432.00 · L ₹2,380.30 · C ₹2,380.3072 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
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹2,417.70 | ₹2,432.00 | ₹2,412.00 | ₹2,417.30 | — | 28,224 |
| 09:20 | ₹2,417.00 | ₹2,429.90 | ₹2,416.60 | ₹2,428.90 | +0.48% | 11,383 |
| 09:25 | ₹2,428.90 | ₹2,429.40 | ₹2,420.50 | ₹2,423.70 | -0.21% | 9,924 |
| 09:30 | ₹2,424.00 | ₹2,429.60 | ₹2,423.30 | ₹2,428.90 | +0.21% | 5,128 |
| 09:35 | ₹2,428.80 | ₹2,430.10 | ₹2,424.90 | ₹2,425.50 | -0.14% | 52,263 |
| 09:40 | ₹2,423.60 | ₹2,424.50 | ₹2,412.20 | ₹2,412.30 | -0.54% | 7,721 |
| 09:45 | ₹2,412.70 | ₹2,412.90 | ₹2,404.20 | ₹2,410.20 | -0.09% | 29,499 |
| 09:50 | ₹2,410.40 | ₹2,412.70 | ₹2,410.00 | ₹2,410.40 | +0.01% | 5,727 |
| 09:55 | ₹2,410.60 | ₹2,413.70 | ₹2,407.00 | ₹2,410.00 | -0.02% | 6,007 |
| 10:00 | ₹2,410.00 | ₹2,415.20 | ₹2,407.00 | ₹2,411.90 | +0.08% | 11,517 |
| 10:05 | ₹2,413.10 | ₹2,414.80 | ₹2,409.10 | ₹2,411.30 | -0.02% | 7,817 |
| 10:10 | ₹2,411.30 | ₹2,412.50 | ₹2,399.40 | ₹2,400.20 | -0.46% | 14,216 |
| 10:15 | ₹2,401.20 | ₹2,403.90 | ₹2,398.10 | ₹2,402.40 | +0.09% | 14,462 |
| 10:20 | ₹2,402.40 | ₹2,404.40 | ₹2,401.20 | ₹2,402.60 | +0.01% | 5,954 |
| 10:25 | ₹2,403.20 | ₹2,403.20 | ₹2,399.40 | ₹2,399.50 | -0.13% | 6,751 |
| 10:30 | ₹2,399.20 | ₹2,409.00 | ₹2,399.00 | ₹2,408.10 | +0.36% | 7,906 |
| 10:35 | ₹2,408.60 | ₹2,411.20 | ₹2,407.10 | ₹2,408.20 | +0.00% | 5,184 |
| 10:40 | ₹2,408.20 | ₹2,411.30 | ₹2,405.60 | ₹2,410.20 | +0.08% | 4,637 |
| 10:45 | ₹2,410.40 | ₹2,414.60 | ₹2,410.40 | ₹2,412.50 | +0.10% | 5,926 |
| 10:50 | ₹2,412.50 | ₹2,417.40 | ₹2,411.30 | ₹2,414.20 | +0.07% | 5,598 |
| 10:55 | ₹2,414.20 | ₹2,415.50 | ₹2,413.10 | ₹2,413.30 | -0.04% | 4,746 |
| 11:00 | ₹2,413.30 | ₹2,413.90 | ₹2,412.10 | ₹2,413.50 | +0.01% | 3,887 |
| 11:05 | ₹2,414.20 | ₹2,415.10 | ₹2,412.00 | ₹2,414.90 | +0.06% | 4,853 |
| 11:10 | ₹2,414.50 | ₹2,416.70 | ₹2,413.50 | ₹2,414.00 | -0.04% | 4,078 |
| 11:15 | ₹2,414.30 | ₹2,417.30 | ₹2,414.20 | ₹2,416.70 | +0.11% | 3,656 |
| 11:20 | ₹2,416.70 | ₹2,416.70 | ₹2,413.00 | ₹2,413.10 | -0.15% | 4,680 |
| 11:25 | ₹2,413.80 | ₹2,413.80 | ₹2,411.50 | ₹2,411.50 | -0.07% | 3,995 |
| 11:30 | ₹2,411.90 | ₹2,418.80 | ₹2,411.30 | ₹2,413.60 | +0.09% | 10,048 |
| 11:35 | ₹2,414.40 | ₹2,419.50 | ₹2,414.40 | ₹2,416.10 | +0.10% | 4,141 |
| 11:40 | ₹2,416.10 | ₹2,416.70 | ₹2,410.70 | ₹2,415.00 | -0.05% | 5,753 |
| 11:45 | ₹2,415.00 | ₹2,416.30 | ₹2,411.00 | ₹2,413.00 | -0.08% | 3,199 |
| 11:50 | ₹2,412.90 | ₹2,413.10 | ₹2,411.50 | ₹2,411.70 | -0.05% | 1,970 |
| 11:55 | ₹2,411.90 | ₹2,412.00 | ₹2,409.30 | ₹2,409.80 | -0.08% | 2,546 |
| 12:00 | ₹2,409.60 | ₹2,411.90 | ₹2,409.10 | ₹2,411.90 | +0.09% | 2,838 |
| 12:05 | ₹2,411.80 | ₹2,413.30 | ₹2,410.30 | ₹2,412.10 | +0.01% | 4,348 |
| 12:10 | ₹2,412.10 | ₹2,412.20 | ₹2,408.00 | ₹2,408.00 | -0.17% | 3,029 |
| 12:15 | ₹2,407.90 | ₹2,409.90 | ₹2,404.90 | ₹2,408.10 | +0.00% | 3,551 |
| 12:20 | ₹2,408.80 | ₹2,408.80 | ₹2,406.10 | ₹2,406.80 | -0.05% | 2,323 |
| 12:25 | ₹2,406.80 | ₹2,407.80 | ₹2,404.60 | ₹2,405.10 | -0.07% | 4,381 |
| 12:30 | ₹2,406.60 | ₹2,409.40 | ₹2,406.10 | ₹2,406.70 | +0.07% | 3,424 |
| 12:35 | ₹2,407.30 | ₹2,407.60 | ₹2,405.10 | ₹2,406.60 | -0.00% | 1,969 |
| 12:40 | ₹2,406.60 | ₹2,406.60 | ₹2,404.10 | ₹2,405.00 | -0.07% | 2,008 |
| 12:45 | ₹2,405.50 | ₹2,405.60 | ₹2,404.00 | ₹2,405.30 | +0.01% | 3,356 |
| 12:50 | ₹2,404.90 | ₹2,406.00 | ₹2,404.90 | ₹2,405.50 | +0.01% | 1,186 |
| 12:55 | ₹2,405.50 | ₹2,405.50 | ₹2,404.50 | ₹2,404.90 | -0.02% | 2,197 |
| 13:00 | ₹2,404.90 | ₹2,408.40 | ₹2,404.40 | ₹2,408.00 | +0.13% | 4,632 |
| 13:05 | ₹2,407.70 | ₹2,408.10 | ₹2,407.10 | ₹2,408.10 | +0.00% | 2,673 |
| 13:10 | ₹2,408.10 | ₹2,409.20 | ₹2,406.90 | ₹2,407.70 | -0.02% | 1,918 |
| 13:15 | ₹2,407.70 | ₹2,408.80 | ₹2,407.00 | ₹2,407.50 | -0.01% | 2,178 |
| 13:20 | ₹2,407.40 | ₹2,409.60 | ₹2,407.00 | ₹2,409.50 | +0.08% | 3,462 |
| 13:25 | ₹2,409.60 | ₹2,411.30 | ₹2,407.50 | ₹2,410.80 | +0.05% | 19,981 |
| 13:30 | ₹2,410.80 | ₹2,411.40 | ₹2,408.10 | ₹2,408.40 | -0.10% | 6,287 |
| 13:35 | ₹2,408.90 | ₹2,408.90 | ₹2,404.20 | ₹2,405.00 | -0.14% | 6,094 |
| 13:40 | ₹2,405.00 | ₹2,405.00 | ₹2,402.20 | ₹2,403.50 | -0.06% | 10,515 |
| 13:45 | ₹2,404.10 | ₹2,404.60 | ₹2,394.00 | ₹2,396.40 | -0.30% | 30,752 |
| 13:50 | ₹2,396.30 | ₹2,398.50 | ₹2,392.00 | ₹2,392.60 | -0.16% | 31,808 |
| 13:55 | ₹2,392.00 | ₹2,392.70 | ₹2,390.60 | ₹2,391.30 | -0.05% | 7,984 |
| 14:00 | ₹2,391.40 | ₹2,394.00 | ₹2,388.40 | ₹2,388.40 | -0.12% | 8,583 |
| 14:05 | ₹2,388.90 | ₹2,390.00 | ₹2,385.00 | ₹2,388.00 | -0.02% | 14,541 |
| 14:10 | ₹2,388.00 | ₹2,392.00 | ₹2,387.00 | ₹2,391.90 | +0.16% | 10,422 |
| 14:15 | ₹2,391.90 | ₹2,391.90 | ₹2,389.20 | ₹2,390.50 | -0.06% | 10,942 |
| 14:20 | ₹2,391.00 | ₹2,392.90 | ₹2,388.10 | ₹2,389.70 | -0.03% | 23,380 |
| 14:25 | ₹2,391.10 | ₹2,392.60 | ₹2,382.60 | ₹2,382.60 | -0.30% | 15,092 |
| 14:30 | ₹2,383.90 | ₹2,390.40 | ₹2,382.10 | ₹2,390.00 | +0.31% | 10,839 |
| 14:35 | ₹2,389.90 | ₹2,392.60 | ₹2,389.00 | ₹2,390.90 | +0.04% | 5,380 |
| 14:40 | ₹2,390.30 | ₹2,393.00 | ₹2,390.30 | ₹2,391.20 | +0.01% | 7,769 |
| 14:45 | ₹2,391.30 | ₹2,391.90 | ₹2,388.10 | ₹2,390.60 | -0.03% | 10,550 |
| 14:50 | ₹2,390.60 | ₹2,392.60 | ₹2,386.10 | ₹2,389.30 | -0.05% | 18,537 |
| 14:55 | ₹2,389.00 | ₹2,392.40 | ₹2,388.80 | ₹2,389.20 | -0.00% | 23,760 |
| 15:00 | ₹2,389.20 | ₹2,390.00 | ₹2,387.10 | ₹2,388.60 | -0.03% | 27,830 |
| 15:05 | ₹2,388.40 | ₹2,388.40 | ₹2,382.00 | ₹2,386.30 | -0.10% | 27,107 |
| 15:10 | ₹2,386.30 | ₹2,386.50 | ₹2,382.10 | ₹2,384.30 | -0.08% | 21,263 |