Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,690.45 -0.38% NIFTY BANK 54,968.70 -0.29% NIFTY IT 27,993.25 -0.51% NIFTY MIDCAP 100 59,674.30 -0.15% NIFTY SMALLCAP 100 19,456.00 +0.04% NIFTY AUTO 25,409.45 -0.52% NIFTY PHARMA 26,518.70 -0.12% NIFTY FMCG 45,012.70 -0.43%
Open as of 09:12 IST · 2 min 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.

1 Oct 2026

exchange daily bar: O ₹2,282.00 · H ₹2,321.10 · L ₹2,269.70 · C ₹2,308.10
Open ₹2,287.00 High ₹2,321.10 Low ₹2,269.70 Close ₹2,308.10 ▲ +0.92% in the session
2,3212,2952,27009:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 2,287 · H 2,293 · L 2,277 · C 2,28209:20 · O 2,280 · H 2,285 · L 2,270 · C 2,27009:25 · O 2,270 · H 2,277 · L 2,270 · C 2,27509:30 · O 2,276 · H 2,289 · L 2,275 · C 2,27909:35 · O 2,280 · H 2,283 · L 2,278 · C 2,28109:40 · O 2,282 · H 2,282 · L 2,276 · C 2,27709:45 · O 2,277 · H 2,286 · L 2,276 · C 2,28109:50 · O 2,281 · H 2,285 · L 2,280 · C 2,28009:55 · O 2,280 · H 2,283 · L 2,272 · C 2,28110:00 · O 2,280 · H 2,286 · L 2,280 · C 2,28610:05 · O 2,287 · H 2,292 · L 2,287 · C 2,28810:10 · O 2,289 · H 2,290 · L 2,285 · C 2,28810:15 · O 2,287 · H 2,288 · L 2,280 · C 2,28210:20 · O 2,282 · H 2,284 · L 2,281 · C 2,28110:25 · O 2,282 · H 2,285 · L 2,278 · C 2,28110:30 · O 2,282 · H 2,287 · L 2,281 · C 2,28610:35 · O 2,286 · H 2,290 · L 2,284 · C 2,28710:40 · O 2,287 · H 2,291 · L 2,285 · C 2,28610:45 · O 2,287 · H 2,288 · L 2,285 · C 2,28510:50 · O 2,284 · H 2,288 · L 2,283 · C 2,28310:55 · O 2,283 · H 2,286 · L 2,282 · C 2,28511:00 · O 2,285 · H 2,290 · L 2,285 · C 2,28611:05 · O 2,287 · H 2,290 · L 2,284 · C 2,29011:10 · O 2,289 · H 2,297 · L 2,288 · C 2,29611:15 · O 2,296 · H 2,302 · L 2,296 · C 2,30111:20 · O 2,301 · H 2,302 · L 2,292 · C 2,29211:25 · O 2,292 · H 2,301 · L 2,292 · C 2,29911:30 · O 2,299 · H 2,300 · L 2,296 · C 2,29911:35 · O 2,300 · H 2,302 · L 2,299 · C 2,30111:40 · O 2,301 · H 2,302 · L 2,300 · C 2,30211:45 · O 2,302 · H 2,304 · L 2,301 · C 2,30211:50 · O 2,302 · H 2,302 · L 2,300 · C 2,30211:55 · O 2,302 · H 2,304 · L 2,301 · C 2,30312:00 · O 2,303 · H 2,307 · L 2,301 · C 2,30112:05 · O 2,300 · H 2,301 · L 2,295 · C 2,29612:10 · O 2,296 · H 2,296 · L 2,292 · C 2,29412:15 · O 2,294 · H 2,296 · L 2,293 · C 2,29412:20 · O 2,296 · H 2,297 · L 2,292 · C 2,29412:25 · O 2,293 · H 2,293 · L 2,287 · C 2,29112:30 · O 2,291 · H 2,305 · L 2,290 · C 2,30412:35 · O 2,302 · H 2,306 · L 2,302 · C 2,30312:40 · O 2,303 · H 2,305 · L 2,300 · C 2,30012:45 · O 2,298 · H 2,298 · L 2,287 · C 2,28712:50 · O 2,289 · H 2,291 · L 2,283 · C 2,28712:55 · O 2,287 · H 2,287 · L 2,281 · C 2,28513:00 · O 2,285 · H 2,295 · L 2,285 · C 2,29513:05 · O 2,294 · H 2,294 · L 2,287 · C 2,29313:10 · O 2,292 · H 2,293 · L 2,287 · C 2,28913:15 · O 2,289 · H 2,289 · L 2,282 · C 2,28413:20 · O 2,284 · H 2,287 · L 2,279 · C 2,28113:25 · O 2,281 · H 2,284 · L 2,279 · C 2,27913:30 · O 2,280 · H 2,284 · L 2,278 · C 2,28313:35 · O 2,284 · H 2,290 · L 2,282 · C 2,28613:40 · O 2,286 · H 2,286 · L 2,278 · C 2,28113:45 · O 2,280 · H 2,289 · L 2,278 · C 2,28713:50 · O 2,288 · H 2,290 · L 2,283 · C 2,29013:55 · O 2,290 · H 2,291 · L 2,282 · C 2,28414:00 · O 2,283 · H 2,283 · L 2,277 · C 2,28014:05 · O 2,279 · H 2,289 · L 2,279 · C 2,28614:10 · O 2,285 · H 2,290 · L 2,283 · C 2,29014:15 · O 2,289 · H 2,289 · L 2,284 · C 2,28714:20 · O 2,287 · H 2,288 · L 2,285 · C 2,28614:25 · O 2,285 · H 2,295 · L 2,285 · C 2,29314:30 · O 2,293 · H 2,300 · L 2,292 · C 2,29914:35 · O 2,298 · H 2,300 · L 2,296 · C 2,29614:40 · O 2,297 · H 2,314 · L 2,296 · C 2,30714:45 · O 2,307 · H 2,316 · L 2,303 · C 2,30914:50 · O 2,309 · H 2,314 · L 2,309 · C 2,31114:55 · O 2,311 · H 2,313 · L 2,307 · C 2,30815:00 · O 2,306 · H 2,311 · L 2,305 · C 2,30815:05 · O 2,309 · H 2,315 · L 2,307 · C 2,31015:10 · O 2,310 · H 2,321 · L 2,309 · C 2,32115:15 · O 2,320 · H 2,320 · L 2,320 · C 2,32015:29 · O 2,308 · H 2,308 · L 2,308 · C 2,30815:50 · O 2,308 · H 2,308 · L 2,308 · C 2,30815:55 · O 2,308 · H 2,308 · L 2,308 · C 2,308
2,3212,2952,27009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,287 · H 2,293 · L 2,270 · C 2,27509:30 · O 2,276 · H 2,289 · L 2,275 · C 2,27709:45 · O 2,277 · H 2,286 · L 2,272 · C 2,28110:00 · O 2,280 · H 2,292 · L 2,280 · C 2,28810:15 · O 2,287 · H 2,288 · L 2,278 · C 2,28110:30 · O 2,282 · H 2,291 · L 2,281 · C 2,28610:45 · O 2,287 · H 2,288 · L 2,282 · C 2,28511:00 · O 2,285 · H 2,297 · L 2,284 · C 2,29611:15 · O 2,296 · H 2,302 · L 2,292 · C 2,29911:30 · O 2,299 · H 2,302 · L 2,296 · C 2,30211:45 · O 2,302 · H 2,304 · L 2,300 · C 2,30312:00 · O 2,303 · H 2,307 · L 2,292 · C 2,29412:15 · O 2,294 · H 2,297 · L 2,287 · C 2,29112:30 · O 2,291 · H 2,306 · L 2,290 · C 2,30012:45 · O 2,298 · H 2,298 · L 2,281 · C 2,28513:00 · O 2,285 · H 2,295 · L 2,285 · C 2,28913:15 · O 2,289 · H 2,289 · L 2,279 · C 2,27913:30 · O 2,280 · H 2,290 · L 2,278 · C 2,28113:45 · O 2,280 · H 2,291 · L 2,278 · C 2,28414:00 · O 2,283 · H 2,290 · L 2,277 · C 2,29014:15 · O 2,289 · H 2,295 · L 2,284 · C 2,29314:30 · O 2,293 · H 2,314 · L 2,292 · C 2,30714:45 · O 2,307 · H 2,316 · L 2,303 · C 2,30815:00 · O 2,306 · H 2,321 · L 2,305 · C 2,32115:15 · O 2,320 · H 2,320 · L 2,308 · C 2,30815:45 · O 2,308 · H 2,308 · L 2,308 · C 2,308

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 ₹2,287.00 ₹2,292.50 ₹2,277.30 ₹2,282.00 — 25,290
09:20 ₹2,280.30 ₹2,284.90 ₹2,270.20 ₹2,270.20 -0.52% 9,987
09:25 ₹2,270.10 ₹2,276.70 ₹2,269.70 ₹2,275.20 +0.22% 12,533
09:30 ₹2,275.50 ₹2,288.90 ₹2,274.80 ₹2,278.90 +0.16% 5,506
09:35 ₹2,279.60 ₹2,282.90 ₹2,277.90 ₹2,281.30 +0.11% 5,554
09:40 ₹2,282.00 ₹2,282.00 ₹2,275.80 ₹2,277.30 -0.18% 4,519
09:45 ₹2,277.00 ₹2,285.80 ₹2,276.30 ₹2,281.10 +0.17% 8,281
09:50 ₹2,281.10 ₹2,284.60 ₹2,280.00 ₹2,280.00 -0.05% 3,665
09:55 ₹2,279.90 ₹2,282.60 ₹2,272.10 ₹2,281.30 +0.06% 9,271
10:00 ₹2,280.30 ₹2,286.30 ₹2,280.30 ₹2,286.20 +0.21% 4,847
10:05 ₹2,287.00 ₹2,291.90 ₹2,287.00 ₹2,288.40 +0.10% 7,667
10:10 ₹2,289.00 ₹2,290.10 ₹2,285.00 ₹2,287.70 -0.03% 5,969
10:15 ₹2,287.20 ₹2,288.10 ₹2,280.00 ₹2,282.20 -0.24% 5,706
10:20 ₹2,282.10 ₹2,284.00 ₹2,280.70 ₹2,281.40 -0.04% 8,393
10:25 ₹2,281.50 ₹2,284.60 ₹2,278.30 ₹2,280.70 -0.03% 6,500
10:30 ₹2,281.50 ₹2,287.20 ₹2,280.50 ₹2,286.20 +0.24% 4,980
10:35 ₹2,285.80 ₹2,290.20 ₹2,284.00 ₹2,286.50 +0.01% 15,291
10:40 ₹2,287.30 ₹2,290.70 ₹2,285.10 ₹2,285.90 -0.03% 4,628
10:45 ₹2,286.70 ₹2,288.30 ₹2,284.60 ₹2,284.60 -0.06% 7,280
10:50 ₹2,284.20 ₹2,288.20 ₹2,283.00 ₹2,283.00 -0.07% 3,859
10:55 ₹2,283.00 ₹2,285.80 ₹2,282.00 ₹2,285.40 +0.11% 3,447
11:00 ₹2,284.80 ₹2,289.50 ₹2,284.80 ₹2,286.40 +0.04% 5,271
11:05 ₹2,287.00 ₹2,289.50 ₹2,283.60 ₹2,289.50 +0.14% 10,098
11:10 ₹2,289.30 ₹2,296.70 ₹2,288.00 ₹2,295.60 +0.27% 23,455
11:15 ₹2,295.60 ₹2,301.90 ₹2,295.60 ₹2,301.40 +0.25% 15,985
11:20 ₹2,301.00 ₹2,302.00 ₹2,292.40 ₹2,292.40 -0.39% 31,313
11:25 ₹2,292.40 ₹2,300.50 ₹2,292.10 ₹2,298.50 +0.27% 5,357
11:30 ₹2,298.90 ₹2,300.00 ₹2,296.40 ₹2,298.50 +0.00% 4,115
11:35 ₹2,299.50 ₹2,301.90 ₹2,298.90 ₹2,300.60 +0.09% 4,226
11:40 ₹2,301.40 ₹2,301.50 ₹2,299.80 ₹2,301.50 +0.04% 2,636
11:45 ₹2,301.50 ₹2,303.90 ₹2,301.00 ₹2,301.80 +0.01% 3,083
11:50 ₹2,301.80 ₹2,301.90 ₹2,300.00 ₹2,301.90 +0.00% 3,222
11:55 ₹2,301.70 ₹2,303.60 ₹2,300.50 ₹2,302.70 +0.03% 3,944
12:00 ₹2,302.70 ₹2,307.00 ₹2,300.90 ₹2,300.90 -0.08% 9,716
12:05 ₹2,300.00 ₹2,300.50 ₹2,295.20 ₹2,295.50 -0.23% 6,912
12:10 ₹2,295.50 ₹2,295.90 ₹2,291.90 ₹2,294.00 -0.07% 11,156
12:15 ₹2,294.00 ₹2,296.00 ₹2,292.80 ₹2,293.70 -0.01% 3,885
12:20 ₹2,295.70 ₹2,297.30 ₹2,292.00 ₹2,293.70 +0.00% 6,141
12:25 ₹2,292.90 ₹2,293.20 ₹2,287.00 ₹2,290.80 -0.13% 9,647
12:30 ₹2,290.80 ₹2,305.00 ₹2,290.40 ₹2,303.60 +0.56% 16,512
12:35 ₹2,302.20 ₹2,305.80 ₹2,302.20 ₹2,302.80 -0.03% 6,818
12:40 ₹2,302.80 ₹2,305.10 ₹2,299.50 ₹2,299.50 -0.14% 13,713
12:45 ₹2,298.40 ₹2,298.40 ₹2,287.40 ₹2,287.40 -0.53% 48,677
12:50 ₹2,288.60 ₹2,290.80 ₹2,283.20 ₹2,286.90 -0.02% 29,752
12:55 ₹2,286.90 ₹2,286.90 ₹2,281.00 ₹2,284.70 -0.10% 13,751
13:00 ₹2,284.70 ₹2,294.60 ₹2,284.70 ₹2,294.60 +0.43% 6,201
13:05 ₹2,293.90 ₹2,294.00 ₹2,287.30 ₹2,293.30 -0.06% 10,756
13:10 ₹2,292.30 ₹2,293.30 ₹2,286.80 ₹2,288.80 -0.20% 7,816
13:15 ₹2,288.70 ₹2,288.90 ₹2,282.20 ₹2,284.00 -0.21% 10,620
13:20 ₹2,284.00 ₹2,287.30 ₹2,278.80 ₹2,281.10 -0.13% 13,143
13:25 ₹2,281.00 ₹2,283.70 ₹2,279.30 ₹2,279.30 -0.08% 3,605
13:30 ₹2,280.00 ₹2,283.70 ₹2,278.00 ₹2,283.40 +0.18% 9,193
13:35 ₹2,283.60 ₹2,289.70 ₹2,282.40 ₹2,286.00 +0.11% 25,708
13:40 ₹2,285.90 ₹2,286.10 ₹2,277.50 ₹2,280.80 -0.23% 49,987
13:45 ₹2,280.30 ₹2,289.00 ₹2,277.90 ₹2,287.30 +0.28% 34,914
13:50 ₹2,287.50 ₹2,290.20 ₹2,283.10 ₹2,290.20 +0.13% 43,099
13:55 ₹2,290.20 ₹2,291.00 ₹2,281.70 ₹2,283.50 -0.29% 52,326
14:00 ₹2,282.60 ₹2,283.00 ₹2,276.70 ₹2,279.90 -0.16% 40,200
14:05 ₹2,279.30 ₹2,288.60 ₹2,279.30 ₹2,285.90 +0.26% 11,973
14:10 ₹2,284.60 ₹2,289.90 ₹2,282.80 ₹2,289.90 +0.17% 4,075
14:15 ₹2,288.50 ₹2,289.40 ₹2,284.00 ₹2,287.00 -0.13% 6,855
14:20 ₹2,286.50 ₹2,288.00 ₹2,284.90 ₹2,285.60 -0.06% 3,642
14:25 ₹2,284.80 ₹2,295.20 ₹2,284.80 ₹2,292.90 +0.32% 23,730
14:30 ₹2,292.90 ₹2,300.30 ₹2,292.40 ₹2,298.60 +0.25% 9,595
14:35 ₹2,298.40 ₹2,300.20 ₹2,295.50 ₹2,296.00 -0.11% 9,084
14:40 ₹2,296.90 ₹2,313.80 ₹2,296.00 ₹2,306.60 +0.46% 93,010
14:45 ₹2,306.60 ₹2,316.10 ₹2,303.10 ₹2,309.40 +0.12% 95,914
14:50 ₹2,308.70 ₹2,314.30 ₹2,308.50 ₹2,311.40 +0.09% 31,116
14:55 ₹2,311.10 ₹2,312.70 ₹2,306.60 ₹2,307.70 -0.16% 18,879
15:00 ₹2,306.00 ₹2,310.70 ₹2,305.00 ₹2,308.10 +0.02% 27,427
15:05 ₹2,308.60 ₹2,314.80 ₹2,307.40 ₹2,309.80 +0.07% 23,551
15:10 ₹2,309.80 ₹2,321.10 ₹2,309.00 ₹2,321.10 +0.49% 21,900
15:15 ₹2,319.90 ₹2,319.90 ₹2,319.90 ₹2,319.90 -0.05% 5
15:29 ₹2,308.10 ₹2,308.10 ₹2,308.10 ₹2,308.10 -0.51% 1,126,526
15:50 ₹2,308.10 ₹2,308.10 ₹2,308.10 ₹2,308.10 +0.00% 59
15:55 ₹2,308.10 ₹2,308.10 ₹2,308.10 ₹2,308.10 +0.00% 2