Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 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.

30 Sep 2026

exchange daily bar: O ₹2,255.00 · H ₹2,314.00 · L ₹2,252.60 · C ₹2,280.70
Open ₹2,263.60 High ₹2,314.00 Low ₹2,252.60 Close ₹2,280.70 ▲ +0.76% in the session
2,3142,2832,25309:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 2,264 · H 2,276 · L 2,253 · C 2,27409:20 · O 2,274 · H 2,282 · L 2,270 · C 2,27309:25 · O 2,272 · H 2,274 · L 2,267 · C 2,27109:30 · O 2,271 · H 2,272 · L 2,264 · C 2,27109:35 · O 2,272 · H 2,273 · L 2,269 · C 2,27009:40 · O 2,270 · H 2,281 · L 2,270 · C 2,28109:45 · O 2,280 · H 2,285 · L 2,277 · C 2,27709:50 · O 2,278 · H 2,279 · L 2,273 · C 2,27809:55 · O 2,278 · H 2,278 · L 2,273 · C 2,27310:00 · O 2,273 · H 2,277 · L 2,272 · C 2,27610:05 · O 2,276 · H 2,282 · L 2,273 · C 2,28110:10 · O 2,281 · H 2,290 · L 2,281 · C 2,28810:15 · O 2,288 · H 2,293 · L 2,288 · C 2,29210:20 · O 2,292 · H 2,293 · L 2,289 · C 2,29010:25 · O 2,288 · H 2,290 · L 2,287 · C 2,28810:30 · O 2,288 · H 2,288 · L 2,280 · C 2,28010:35 · O 2,280 · H 2,282 · L 2,277 · C 2,28010:40 · O 2,280 · H 2,284 · L 2,278 · C 2,27810:45 · O 2,278 · H 2,280 · L 2,277 · C 2,28010:50 · O 2,280 · H 2,285 · L 2,280 · C 2,28410:55 · O 2,284 · H 2,284 · L 2,280 · C 2,28011:00 · O 2,280 · H 2,284 · L 2,280 · C 2,28411:05 · O 2,284 · H 2,284 · L 2,283 · C 2,28311:10 · O 2,284 · H 2,285 · L 2,282 · C 2,28411:15 · O 2,284 · H 2,285 · L 2,281 · C 2,28411:20 · O 2,284 · H 2,284 · L 2,274 · C 2,27711:25 · O 2,277 · H 2,278 · L 2,276 · C 2,27711:30 · O 2,277 · H 2,281 · L 2,277 · C 2,27911:35 · O 2,281 · H 2,281 · L 2,278 · C 2,27811:40 · O 2,278 · H 2,280 · L 2,278 · C 2,27811:45 · O 2,278 · H 2,282 · L 2,278 · C 2,28211:50 · O 2,281 · H 2,282 · L 2,281 · C 2,28111:55 · O 2,281 · H 2,284 · L 2,281 · C 2,28412:00 · O 2,284 · H 2,295 · L 2,283 · C 2,29312:05 · O 2,293 · H 2,293 · L 2,291 · C 2,29212:10 · O 2,291 · H 2,293 · L 2,288 · C 2,29312:15 · O 2,293 · H 2,295 · L 2,292 · C 2,29312:20 · O 2,293 · H 2,296 · L 2,293 · C 2,29512:25 · O 2,295 · H 2,296 · L 2,294 · C 2,29512:30 · O 2,295 · H 2,298 · L 2,295 · C 2,29712:35 · O 2,298 · H 2,300 · L 2,297 · C 2,29812:40 · O 2,299 · H 2,300 · L 2,297 · C 2,30012:45 · O 2,300 · H 2,314 · L 2,300 · C 2,31212:50 · O 2,311 · H 2,313 · L 2,307 · C 2,31012:55 · O 2,310 · H 2,313 · L 2,309 · C 2,31013:00 · O 2,310 · H 2,314 · L 2,310 · C 2,31013:05 · O 2,310 · H 2,312 · L 2,310 · C 2,31113:10 · O 2,312 · H 2,312 · L 2,309 · C 2,30913:15 · O 2,309 · H 2,310 · L 2,307 · C 2,30913:20 · O 2,308 · H 2,311 · L 2,307 · C 2,31013:25 · O 2,311 · H 2,313 · L 2,310 · C 2,31113:30 · O 2,311 · H 2,313 · L 2,311 · C 2,31313:35 · O 2,313 · H 2,313 · L 2,307 · C 2,30813:40 · O 2,308 · H 2,309 · L 2,302 · C 2,30313:45 · O 2,303 · H 2,304 · L 2,301 · C 2,30313:50 · O 2,303 · H 2,304 · L 2,302 · C 2,30313:55 · O 2,303 · H 2,310 · L 2,303 · C 2,31014:00 · O 2,310 · H 2,311 · L 2,308 · C 2,30814:05 · O 2,308 · H 2,309 · L 2,302 · C 2,30414:10 · O 2,305 · H 2,306 · L 2,303 · C 2,30314:15 · O 2,304 · H 2,305 · L 2,303 · C 2,30414:20 · O 2,305 · H 2,306 · L 2,301 · C 2,30214:25 · O 2,302 · H 2,304 · L 2,301 · C 2,30314:30 · O 2,304 · H 2,304 · L 2,297 · C 2,30014:35 · O 2,300 · H 2,300 · L 2,292 · C 2,29414:40 · O 2,293 · H 2,296 · L 2,293 · C 2,29614:45 · O 2,297 · H 2,301 · L 2,295 · C 2,30114:50 · O 2,301 · H 2,301 · L 2,297 · C 2,29914:55 · O 2,299 · H 2,301 · L 2,297 · C 2,29815:00 · O 2,297 · H 2,302 · L 2,296 · C 2,29915:05 · O 2,299 · H 2,299 · L 2,293 · C 2,29515:10 · O 2,294 · H 2,294 · L 2,279 · C 2,28015:15 · O 2,295 · H 2,295 · L 2,295 · C 2,29515:28 · O 2,281 · H 2,281 · L 2,281 · C 2,28115:50 · O 2,281 · H 2,281 · L 2,281 · C 2,28115:55 · O 2,281 · H 2,281 · L 2,281 · C 2,281
2,3142,2832,25309:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,264 · H 2,282 · L 2,253 · C 2,27109:30 · O 2,271 · H 2,281 · L 2,264 · C 2,28109:45 · O 2,280 · H 2,285 · L 2,273 · C 2,27310:00 · O 2,273 · H 2,290 · L 2,272 · C 2,28810:15 · O 2,288 · H 2,293 · L 2,287 · C 2,28810:30 · O 2,288 · H 2,288 · L 2,277 · C 2,27810:45 · O 2,278 · H 2,285 · L 2,277 · C 2,28011:00 · O 2,280 · H 2,285 · L 2,280 · C 2,28411:15 · O 2,284 · H 2,285 · L 2,274 · C 2,27711:30 · O 2,277 · H 2,281 · L 2,277 · C 2,27811:45 · O 2,278 · H 2,284 · L 2,278 · C 2,28412:00 · O 2,284 · H 2,295 · L 2,283 · C 2,29312:15 · O 2,293 · H 2,296 · L 2,292 · C 2,29512:30 · O 2,295 · H 2,300 · L 2,295 · C 2,30012:45 · O 2,300 · H 2,314 · L 2,300 · C 2,31013:00 · O 2,310 · H 2,314 · L 2,309 · C 2,30913:15 · O 2,309 · H 2,313 · L 2,307 · C 2,31113:30 · O 2,311 · H 2,313 · L 2,302 · C 2,30313:45 · O 2,303 · H 2,310 · L 2,301 · C 2,31014:00 · O 2,310 · H 2,311 · L 2,302 · C 2,30314:15 · O 2,304 · H 2,306 · L 2,301 · C 2,30314:30 · O 2,304 · H 2,304 · L 2,292 · C 2,29614:45 · O 2,297 · H 2,301 · L 2,295 · C 2,29815:00 · O 2,297 · H 2,302 · L 2,279 · C 2,28015:15 · O 2,295 · H 2,295 · L 2,281 · C 2,28115:45 · O 2,281 · H 2,281 · L 2,281 · C 2,281

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 ₹2,263.60 ₹2,276.30 ₹2,252.60 ₹2,273.50 — 49,494
09:20 ₹2,273.50 ₹2,281.80 ₹2,269.70 ₹2,272.50 -0.04% 18,999
09:25 ₹2,272.20 ₹2,273.50 ₹2,266.60 ₹2,271.00 -0.07% 12,020
09:30 ₹2,271.00 ₹2,271.70 ₹2,264.20 ₹2,270.50 -0.02% 14,406
09:35 ₹2,271.70 ₹2,273.00 ₹2,268.70 ₹2,270.40 -0.00% 17,571
09:40 ₹2,270.10 ₹2,281.20 ₹2,269.70 ₹2,281.20 +0.48% 22,077
09:45 ₹2,280.40 ₹2,285.00 ₹2,277.10 ₹2,277.10 -0.18% 11,665
09:50 ₹2,277.50 ₹2,278.60 ₹2,272.70 ₹2,277.50 +0.02% 6,804
09:55 ₹2,277.50 ₹2,277.50 ₹2,273.40 ₹2,273.40 -0.18% 5,418
10:00 ₹2,273.40 ₹2,276.70 ₹2,271.90 ₹2,275.90 +0.11% 9,648
10:05 ₹2,276.30 ₹2,281.70 ₹2,273.20 ₹2,280.80 +0.22% 27,139
10:10 ₹2,280.90 ₹2,289.80 ₹2,280.90 ₹2,287.60 +0.30% 16,794
10:15 ₹2,288.00 ₹2,293.00 ₹2,287.50 ₹2,292.20 +0.20% 9,855
10:20 ₹2,292.00 ₹2,292.60 ₹2,289.00 ₹2,289.50 -0.12% 4,508
10:25 ₹2,288.20 ₹2,290.00 ₹2,286.60 ₹2,288.10 -0.06% 2,768
10:30 ₹2,288.00 ₹2,288.00 ₹2,279.90 ₹2,279.90 -0.36% 5,218
10:35 ₹2,279.90 ₹2,281.80 ₹2,277.10 ₹2,280.40 +0.02% 6,329
10:40 ₹2,280.30 ₹2,283.50 ₹2,278.00 ₹2,278.00 -0.11% 10,593
10:45 ₹2,278.00 ₹2,280.00 ₹2,277.20 ₹2,279.90 +0.08% 4,787
10:50 ₹2,279.90 ₹2,284.70 ₹2,279.90 ₹2,283.80 +0.17% 3,497
10:55 ₹2,283.80 ₹2,283.90 ₹2,280.40 ₹2,280.40 -0.15% 2,002
11:00 ₹2,280.40 ₹2,284.40 ₹2,280.20 ₹2,284.40 +0.18% 3,670
11:05 ₹2,284.10 ₹2,284.30 ₹2,282.60 ₹2,283.40 -0.04% 3,847
11:10 ₹2,283.60 ₹2,284.90 ₹2,281.50 ₹2,283.70 +0.01% 6,134
11:15 ₹2,283.50 ₹2,284.80 ₹2,280.60 ₹2,284.10 +0.02% 3,037
11:20 ₹2,284.00 ₹2,284.10 ₹2,274.20 ₹2,277.30 -0.30% 11,739
11:25 ₹2,277.30 ₹2,278.20 ₹2,275.50 ₹2,277.10 -0.01% 3,487
11:30 ₹2,277.10 ₹2,280.80 ₹2,277.00 ₹2,279.30 +0.10% 15,428
11:35 ₹2,280.50 ₹2,280.50 ₹2,278.10 ₹2,278.20 -0.05% 2,989
11:40 ₹2,278.10 ₹2,279.90 ₹2,277.60 ₹2,277.90 -0.01% 2,959
11:45 ₹2,277.90 ₹2,282.10 ₹2,277.80 ₹2,281.50 +0.16% 11,609
11:50 ₹2,281.40 ₹2,282.10 ₹2,280.90 ₹2,280.90 -0.03% 2,813
11:55 ₹2,281.30 ₹2,284.00 ₹2,281.30 ₹2,283.60 +0.12% 12,620
12:00 ₹2,283.70 ₹2,295.00 ₹2,282.50 ₹2,292.90 +0.41% 13,903
12:05 ₹2,292.50 ₹2,292.50 ₹2,290.60 ₹2,291.70 -0.05% 1,825
12:10 ₹2,291.20 ₹2,293.40 ₹2,287.70 ₹2,292.70 +0.04% 5,356
12:15 ₹2,292.80 ₹2,294.90 ₹2,291.90 ₹2,293.20 +0.02% 8,774
12:20 ₹2,292.80 ₹2,296.00 ₹2,292.80 ₹2,294.50 +0.06% 6,443
12:25 ₹2,294.70 ₹2,296.10 ₹2,293.90 ₹2,295.20 +0.03% 10,931
12:30 ₹2,295.30 ₹2,297.80 ₹2,295.10 ₹2,297.40 +0.10% 6,612
12:35 ₹2,297.50 ₹2,299.60 ₹2,297.10 ₹2,298.40 +0.04% 5,587
12:40 ₹2,298.50 ₹2,299.90 ₹2,296.60 ₹2,299.80 +0.06% 6,031
12:45 ₹2,300.00 ₹2,314.00 ₹2,299.70 ₹2,311.80 +0.52% 16,643
12:50 ₹2,311.40 ₹2,313.40 ₹2,306.60 ₹2,310.30 -0.06% 15,483
12:55 ₹2,310.00 ₹2,313.00 ₹2,309.00 ₹2,310.30 +0.00% 6,579
13:00 ₹2,310.30 ₹2,314.00 ₹2,310.00 ₹2,310.40 +0.00% 15,877
13:05 ₹2,310.30 ₹2,312.00 ₹2,310.00 ₹2,311.10 +0.03% 6,968
13:10 ₹2,311.50 ₹2,311.60 ₹2,308.50 ₹2,309.30 -0.08% 7,371
13:15 ₹2,309.20 ₹2,309.80 ₹2,306.70 ₹2,308.90 -0.02% 8,620
13:20 ₹2,307.60 ₹2,310.60 ₹2,307.00 ₹2,310.10 +0.05% 8,139
13:25 ₹2,310.50 ₹2,312.50 ₹2,309.50 ₹2,311.10 +0.04% 8,662
13:30 ₹2,311.00 ₹2,313.20 ₹2,310.50 ₹2,313.20 +0.09% 7,986
13:35 ₹2,313.10 ₹2,313.10 ₹2,306.80 ₹2,308.10 -0.22% 11,536
13:40 ₹2,308.20 ₹2,308.70 ₹2,301.90 ₹2,302.60 -0.24% 19,010
13:45 ₹2,303.20 ₹2,304.30 ₹2,301.10 ₹2,303.40 +0.03% 7,743
13:50 ₹2,303.10 ₹2,304.20 ₹2,302.00 ₹2,302.90 -0.02% 6,967
13:55 ₹2,303.10 ₹2,309.90 ₹2,302.70 ₹2,309.90 +0.30% 9,968
14:00 ₹2,309.80 ₹2,310.80 ₹2,307.50 ₹2,308.40 -0.06% 10,955
14:05 ₹2,308.30 ₹2,308.50 ₹2,302.40 ₹2,303.80 -0.20% 8,070
14:10 ₹2,304.60 ₹2,306.40 ₹2,302.90 ₹2,303.10 -0.03% 9,114
14:15 ₹2,303.70 ₹2,305.20 ₹2,302.70 ₹2,304.00 +0.04% 6,721
14:20 ₹2,305.10 ₹2,306.40 ₹2,301.10 ₹2,302.30 -0.07% 14,626
14:25 ₹2,302.40 ₹2,304.00 ₹2,301.10 ₹2,303.30 +0.04% 33,231
14:30 ₹2,304.00 ₹2,304.00 ₹2,296.80 ₹2,299.50 -0.16% 25,583
14:35 ₹2,299.50 ₹2,299.80 ₹2,292.20 ₹2,294.00 -0.24% 9,960
14:40 ₹2,293.40 ₹2,296.30 ₹2,292.80 ₹2,296.30 +0.10% 20,599
14:45 ₹2,297.30 ₹2,300.90 ₹2,295.40 ₹2,300.80 +0.20% 29,213
14:50 ₹2,300.90 ₹2,301.30 ₹2,297.30 ₹2,298.90 -0.08% 18,935
14:55 ₹2,299.40 ₹2,301.40 ₹2,297.20 ₹2,297.60 -0.06% 23,554
15:00 ₹2,297.20 ₹2,302.30 ₹2,295.90 ₹2,299.00 +0.06% 30,279
15:05 ₹2,299.30 ₹2,299.30 ₹2,293.00 ₹2,294.50 -0.20% 21,281
15:10 ₹2,294.40 ₹2,294.40 ₹2,278.90 ₹2,280.00 -0.63% 33,395
15:15 ₹2,294.90 ₹2,294.90 ₹2,294.90 ₹2,294.90 +0.65% 150
15:28 ₹2,280.70 ₹2,280.70 ₹2,280.70 ₹2,280.70 -0.62% 839,196
15:50 ₹2,280.70 ₹2,280.70 ₹2,280.70 ₹2,280.70 +0.00% 122
15:55 ₹2,280.70 ₹2,280.70 ₹2,280.70 ₹2,280.70 +0.00% 66