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.

29 Sep 2026

exchange daily bar: O ₹2,286.10 · H ₹2,303.00 · L ₹2,223.30 · C ₹2,223.30
Open ₹2,286.10 High ₹2,303.00 Low ₹2,223.30 Close ₹2,223.30 ▼ -2.75% in the session
2,3032,2632,22309:1510:0011:0012:0013:0014:0015:0015:5709:15 · O 2,286 · H 2,303 · L 2,285 · C 2,29109:20 · O 2,295 · H 2,298 · L 2,288 · C 2,29809:25 · O 2,296 · H 2,299 · L 2,288 · C 2,28909:30 · O 2,289 · H 2,291 · L 2,284 · C 2,28809:35 · O 2,288 · H 2,288 · L 2,281 · C 2,28309:40 · O 2,284 · H 2,291 · L 2,284 · C 2,28809:45 · O 2,288 · H 2,292 · L 2,286 · C 2,29209:50 · O 2,292 · H 2,292 · L 2,283 · C 2,28409:55 · O 2,284 · H 2,287 · L 2,282 · C 2,28210:00 · O 2,282 · H 2,283 · L 2,278 · C 2,27910:05 · O 2,279 · H 2,280 · L 2,272 · C 2,27310:10 · O 2,272 · H 2,275 · L 2,272 · C 2,27410:15 · O 2,274 · H 2,274 · L 2,267 · C 2,27010:20 · O 2,270 · H 2,275 · L 2,266 · C 2,27310:25 · O 2,273 · H 2,274 · L 2,272 · C 2,27210:30 · O 2,272 · H 2,273 · L 2,266 · C 2,26810:35 · O 2,269 · H 2,270 · L 2,266 · C 2,26810:40 · O 2,268 · H 2,274 · L 2,268 · C 2,27210:45 · O 2,274 · H 2,274 · L 2,270 · C 2,27210:50 · O 2,271 · H 2,273 · L 2,270 · C 2,27210:55 · O 2,272 · H 2,277 · L 2,271 · C 2,27611:00 · O 2,276 · H 2,277 · L 2,272 · C 2,27411:05 · O 2,274 · H 2,280 · L 2,273 · C 2,27911:10 · O 2,279 · H 2,289 · L 2,278 · C 2,28811:15 · O 2,287 · H 2,289 · L 2,283 · C 2,28411:20 · O 2,284 · H 2,285 · L 2,281 · C 2,28111:25 · O 2,281 · H 2,288 · L 2,281 · C 2,28711:30 · O 2,287 · H 2,288 · L 2,285 · C 2,28611:35 · O 2,287 · H 2,288 · L 2,280 · C 2,28411:40 · O 2,284 · H 2,287 · L 2,282 · C 2,28311:45 · O 2,283 · H 2,284 · L 2,282 · C 2,28311:50 · O 2,284 · H 2,285 · L 2,282 · C 2,28311:55 · O 2,283 · H 2,286 · L 2,282 · C 2,28512:00 · O 2,285 · H 2,285 · L 2,282 · C 2,28412:05 · O 2,283 · H 2,288 · L 2,281 · C 2,28212:10 · O 2,283 · H 2,283 · L 2,280 · C 2,28112:15 · O 2,281 · H 2,283 · L 2,281 · C 2,28112:20 · O 2,281 · H 2,283 · L 2,278 · C 2,28312:25 · O 2,283 · H 2,283 · L 2,277 · C 2,28012:30 · O 2,280 · H 2,281 · L 2,275 · C 2,27712:35 · O 2,277 · H 2,280 · L 2,276 · C 2,27812:40 · O 2,279 · H 2,280 · L 2,275 · C 2,27512:45 · O 2,276 · H 2,277 · L 2,273 · C 2,27512:50 · O 2,275 · H 2,278 · L 2,274 · C 2,27712:55 · O 2,278 · H 2,279 · L 2,276 · C 2,27713:00 · O 2,277 · H 2,278 · L 2,275 · C 2,27613:05 · O 2,276 · H 2,279 · L 2,274 · C 2,27813:10 · O 2,278 · H 2,278 · L 2,275 · C 2,27713:15 · O 2,277 · H 2,279 · L 2,274 · C 2,27513:20 · O 2,275 · H 2,275 · L 2,272 · C 2,27213:25 · O 2,272 · H 2,273 · L 2,271 · C 2,27313:30 · O 2,273 · H 2,277 · L 2,273 · C 2,27513:35 · O 2,275 · H 2,275 · L 2,272 · C 2,27413:40 · O 2,273 · H 2,274 · L 2,271 · C 2,27313:45 · O 2,272 · H 2,274 · L 2,271 · C 2,27213:50 · O 2,272 · H 2,275 · L 2,271 · C 2,27213:55 · O 2,272 · H 2,272 · L 2,270 · C 2,27114:00 · O 2,271 · H 2,273 · L 2,270 · C 2,27114:05 · O 2,271 · H 2,272 · L 2,267 · C 2,27014:10 · O 2,270 · H 2,272 · L 2,268 · C 2,26914:15 · O 2,268 · H 2,268 · L 2,265 · C 2,26614:20 · O 2,266 · H 2,266 · L 2,263 · C 2,26414:25 · O 2,264 · H 2,265 · L 2,261 · C 2,26314:30 · O 2,263 · H 2,265 · L 2,262 · C 2,26414:35 · O 2,264 · H 2,266 · L 2,263 · C 2,26614:40 · O 2,266 · H 2,266 · L 2,262 · C 2,26414:45 · O 2,263 · H 2,265 · L 2,262 · C 2,26414:50 · O 2,263 · H 2,265 · L 2,261 · C 2,26414:55 · O 2,264 · H 2,268 · L 2,262 · C 2,26315:00 · O 2,260 · H 2,260 · L 2,254 · C 2,25715:05 · O 2,257 · H 2,260 · L 2,256 · C 2,25915:10 · O 2,258 · H 2,260 · L 2,253 · C 2,25815:15 · O 2,255 · H 2,255 · L 2,255 · C 2,25515:29 · O 2,223 · H 2,223 · L 2,223 · C 2,22315:50 · O 2,223 · H 2,223 · L 2,223 · C 2,22315:57 · O 2,223 · H 2,223 · L 2,223 · C 2,223
2,3032,2632,22309:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,286 · H 2,303 · L 2,285 · C 2,28909:30 · O 2,289 · H 2,291 · L 2,281 · C 2,28809:45 · O 2,288 · H 2,292 · L 2,282 · C 2,28210:00 · O 2,282 · H 2,283 · L 2,272 · C 2,27410:15 · O 2,274 · H 2,275 · L 2,266 · C 2,27210:30 · O 2,272 · H 2,274 · L 2,266 · C 2,27210:45 · O 2,274 · H 2,277 · L 2,270 · C 2,27611:00 · O 2,276 · H 2,289 · L 2,272 · C 2,28811:15 · O 2,287 · H 2,289 · L 2,281 · C 2,28711:30 · O 2,287 · H 2,288 · L 2,280 · C 2,28311:45 · O 2,283 · H 2,286 · L 2,282 · C 2,28512:00 · O 2,285 · H 2,288 · L 2,280 · C 2,28112:15 · O 2,281 · H 2,283 · L 2,277 · C 2,28012:30 · O 2,280 · H 2,281 · L 2,275 · C 2,27512:45 · O 2,276 · H 2,279 · L 2,273 · C 2,27713:00 · O 2,277 · H 2,279 · L 2,274 · C 2,27713:15 · O 2,277 · H 2,279 · L 2,271 · C 2,27313:30 · O 2,273 · H 2,277 · L 2,271 · C 2,27313:45 · O 2,272 · H 2,275 · L 2,270 · C 2,27114:00 · O 2,271 · H 2,273 · L 2,267 · C 2,26914:15 · O 2,268 · H 2,268 · L 2,261 · C 2,26314:30 · O 2,263 · H 2,266 · L 2,262 · C 2,26414:45 · O 2,263 · H 2,268 · L 2,261 · C 2,26315:00 · O 2,260 · H 2,260 · L 2,253 · C 2,25815:15 · O 2,255 · H 2,255 · L 2,223 · C 2,22315:45 · O 2,223 · H 2,223 · L 2,223 · C 2,223

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 ₹2,286.10 ₹2,303.00 ₹2,285.10 ₹2,291.00 — 70,241
09:20 ₹2,294.50 ₹2,298.10 ₹2,288.20 ₹2,297.50 +0.28% 30,047
09:25 ₹2,296.00 ₹2,298.80 ₹2,288.40 ₹2,289.10 -0.37% 11,453
09:30 ₹2,288.80 ₹2,290.70 ₹2,284.20 ₹2,288.20 -0.04% 17,446
09:35 ₹2,288.00 ₹2,288.00 ₹2,281.10 ₹2,283.40 -0.21% 15,396
09:40 ₹2,283.70 ₹2,291.40 ₹2,283.70 ₹2,287.80 +0.19% 11,167
09:45 ₹2,287.50 ₹2,292.30 ₹2,285.70 ₹2,291.50 +0.16% 8,913
09:50 ₹2,291.50 ₹2,292.00 ₹2,282.50 ₹2,284.00 -0.33% 22,965
09:55 ₹2,284.40 ₹2,287.40 ₹2,281.80 ₹2,281.90 -0.09% 23,625
10:00 ₹2,282.00 ₹2,283.00 ₹2,277.90 ₹2,278.60 -0.14% 13,559
10:05 ₹2,278.80 ₹2,279.80 ₹2,272.30 ₹2,273.40 -0.23% 10,174
10:10 ₹2,271.50 ₹2,274.50 ₹2,271.50 ₹2,274.00 +0.03% 4,765
10:15 ₹2,274.00 ₹2,274.00 ₹2,266.70 ₹2,269.60 -0.19% 16,158
10:20 ₹2,269.60 ₹2,275.00 ₹2,266.00 ₹2,273.10 +0.15% 12,170
10:25 ₹2,273.10 ₹2,274.00 ₹2,271.50 ₹2,271.90 -0.05% 6,832
10:30 ₹2,272.20 ₹2,272.70 ₹2,265.80 ₹2,267.60 -0.19% 8,118
10:35 ₹2,268.80 ₹2,270.20 ₹2,266.40 ₹2,268.30 +0.03% 6,492
10:40 ₹2,267.80 ₹2,273.90 ₹2,267.50 ₹2,272.40 +0.18% 13,010
10:45 ₹2,273.80 ₹2,273.80 ₹2,270.10 ₹2,271.50 -0.04% 8,893
10:50 ₹2,271.10 ₹2,272.90 ₹2,270.20 ₹2,272.00 +0.02% 5,953
10:55 ₹2,271.60 ₹2,276.50 ₹2,271.30 ₹2,275.70 +0.16% 6,000
11:00 ₹2,276.40 ₹2,277.30 ₹2,272.20 ₹2,274.40 -0.06% 7,054
11:05 ₹2,274.40 ₹2,279.60 ₹2,272.50 ₹2,279.10 +0.21% 4,971
11:10 ₹2,279.10 ₹2,289.20 ₹2,278.30 ₹2,287.90 +0.39% 21,647
11:15 ₹2,287.10 ₹2,289.20 ₹2,283.20 ₹2,284.20 -0.16% 7,750
11:20 ₹2,283.70 ₹2,285.20 ₹2,281.30 ₹2,281.30 -0.13% 7,422
11:25 ₹2,280.70 ₹2,287.90 ₹2,280.70 ₹2,287.30 +0.26% 20,027
11:30 ₹2,287.20 ₹2,288.40 ₹2,285.30 ₹2,285.60 -0.07% 5,578
11:35 ₹2,286.50 ₹2,287.60 ₹2,279.90 ₹2,283.50 -0.09% 63,246
11:40 ₹2,283.50 ₹2,286.90 ₹2,282.10 ₹2,283.20 -0.01% 25,885
11:45 ₹2,283.30 ₹2,284.40 ₹2,281.70 ₹2,283.40 +0.01% 7,358
11:50 ₹2,284.00 ₹2,285.20 ₹2,281.90 ₹2,282.90 -0.02% 10,303
11:55 ₹2,282.90 ₹2,285.80 ₹2,282.20 ₹2,284.60 +0.07% 10,170
12:00 ₹2,284.80 ₹2,284.90 ₹2,281.50 ₹2,283.50 -0.05% 9,495
12:05 ₹2,283.00 ₹2,288.20 ₹2,281.30 ₹2,282.00 -0.07% 13,101
12:10 ₹2,282.60 ₹2,282.80 ₹2,280.20 ₹2,280.80 -0.05% 8,055
12:15 ₹2,280.70 ₹2,282.60 ₹2,280.70 ₹2,280.70 -0.00% 12,851
12:20 ₹2,280.70 ₹2,282.90 ₹2,278.10 ₹2,282.60 +0.08% 15,262
12:25 ₹2,282.60 ₹2,282.60 ₹2,277.00 ₹2,280.00 -0.11% 22,961
12:30 ₹2,280.20 ₹2,281.00 ₹2,275.20 ₹2,277.00 -0.13% 7,683
12:35 ₹2,276.60 ₹2,279.90 ₹2,276.20 ₹2,278.30 +0.06% 7,709
12:40 ₹2,278.80 ₹2,280.30 ₹2,275.40 ₹2,275.40 -0.13% 9,765
12:45 ₹2,276.20 ₹2,277.20 ₹2,273.30 ₹2,274.50 -0.04% 6,677
12:50 ₹2,274.80 ₹2,277.80 ₹2,273.90 ₹2,277.30 +0.12% 7,962
12:55 ₹2,277.80 ₹2,278.70 ₹2,275.60 ₹2,277.10 -0.01% 8,551
13:00 ₹2,277.10 ₹2,278.40 ₹2,275.00 ₹2,276.20 -0.04% 7,310
13:05 ₹2,276.20 ₹2,278.80 ₹2,274.20 ₹2,278.10 +0.08% 7,469
13:10 ₹2,277.50 ₹2,277.50 ₹2,275.20 ₹2,276.90 -0.05% 8,455
13:15 ₹2,276.90 ₹2,279.00 ₹2,274.40 ₹2,275.10 -0.08% 10,469
13:20 ₹2,275.10 ₹2,275.10 ₹2,271.50 ₹2,271.50 -0.16% 13,284
13:25 ₹2,271.50 ₹2,273.30 ₹2,271.00 ₹2,273.20 +0.07% 13,456
13:30 ₹2,273.30 ₹2,276.50 ₹2,272.80 ₹2,275.00 +0.08% 9,778
13:35 ₹2,275.00 ₹2,275.00 ₹2,271.60 ₹2,273.50 -0.07% 10,264
13:40 ₹2,272.50 ₹2,274.20 ₹2,270.70 ₹2,272.70 -0.04% 8,786
13:45 ₹2,271.50 ₹2,273.70 ₹2,270.70 ₹2,271.60 -0.05% 9,519
13:50 ₹2,271.60 ₹2,275.00 ₹2,270.60 ₹2,272.00 +0.02% 10,684
13:55 ₹2,271.90 ₹2,272.40 ₹2,269.50 ₹2,271.30 -0.03% 9,596
14:00 ₹2,271.00 ₹2,273.00 ₹2,269.70 ₹2,271.30 +0.00% 13,622
14:05 ₹2,270.80 ₹2,272.30 ₹2,267.40 ₹2,270.20 -0.05% 14,547
14:10 ₹2,270.20 ₹2,271.80 ₹2,268.00 ₹2,268.60 -0.07% 9,042
14:15 ₹2,268.10 ₹2,268.20 ₹2,265.30 ₹2,265.80 -0.12% 11,502
14:20 ₹2,265.80 ₹2,266.00 ₹2,262.70 ₹2,263.90 -0.08% 12,280
14:25 ₹2,263.60 ₹2,264.90 ₹2,261.20 ₹2,263.30 -0.03% 12,879
14:30 ₹2,263.30 ₹2,265.40 ₹2,261.80 ₹2,263.80 +0.02% 14,197
14:35 ₹2,263.80 ₹2,266.20 ₹2,263.00 ₹2,266.00 +0.10% 12,580
14:40 ₹2,266.00 ₹2,266.00 ₹2,261.80 ₹2,263.50 -0.11% 9,591
14:45 ₹2,262.70 ₹2,264.90 ₹2,262.00 ₹2,263.90 +0.02% 14,667
14:50 ₹2,263.30 ₹2,265.00 ₹2,260.50 ₹2,264.30 +0.02% 25,043
14:55 ₹2,264.30 ₹2,267.90 ₹2,262.30 ₹2,262.80 -0.07% 40,360
15:00 ₹2,260.30 ₹2,260.30 ₹2,253.60 ₹2,256.60 -0.27% 66,851
15:05 ₹2,256.50 ₹2,260.30 ₹2,256.20 ₹2,258.50 +0.08% 71,841
15:10 ₹2,257.60 ₹2,259.70 ₹2,252.70 ₹2,258.00 -0.02% 71,332
15:15 ₹2,255.20 ₹2,255.20 ₹2,255.20 ₹2,255.20 -0.12% 90
15:29 ₹2,223.30 ₹2,223.30 ₹2,223.30 ₹2,223.30 -1.41% 1,130,055
15:50 ₹2,223.30 ₹2,223.30 ₹2,223.30 ₹2,223.30 +0.00% 3,009
15:57 ₹2,223.30 ₹2,223.30 ₹2,223.30 ₹2,223.30 +0.00% 54