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

← ANANDRATHI

Anand Rathi Wealth 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 ₹2,150.00 · H ₹2,168.90 · L ₹2,077.30 · C ₹2,100.60
Open ₹2,155.00 High ₹2,168.90 Low ₹2,077.30 Close ₹2,100.60 ▼ -2.52% in the session
2,1692,1232,07709:1510:0011:0012:0013:0014:0015:0015:5609:15 · O 2,155 · H 2,169 · L 2,146 · C 2,14609:20 · O 2,145 · H 2,148 · L 2,144 · C 2,14709:25 · O 2,147 · H 2,147 · L 2,140 · C 2,14009:30 · O 2,140 · H 2,143 · L 2,140 · C 2,14009:35 · O 2,142 · H 2,142 · L 2,138 · C 2,13909:40 · O 2,138 · H 2,140 · L 2,134 · C 2,13409:45 · O 2,134 · H 2,135 · L 2,133 · C 2,13309:50 · O 2,133 · H 2,136 · L 2,132 · C 2,13509:55 · O 2,135 · H 2,137 · L 2,135 · C 2,13510:00 · O 2,135 · H 2,136 · L 2,132 · C 2,13210:05 · O 2,132 · H 2,133 · L 2,130 · C 2,13010:10 · O 2,130 · H 2,131 · L 2,120 · C 2,12210:15 · O 2,122 · H 2,125 · L 2,121 · C 2,12310:20 · O 2,122 · H 2,122 · L 2,116 · C 2,11810:25 · O 2,118 · H 2,120 · L 2,117 · C 2,11710:30 · O 2,117 · H 2,120 · L 2,115 · C 2,11610:35 · O 2,116 · H 2,117 · L 2,115 · C 2,11510:40 · O 2,115 · H 2,117 · L 2,111 · C 2,11110:45 · O 2,111 · H 2,112 · L 2,108 · C 2,11110:50 · O 2,111 · H 2,112 · L 2,105 · C 2,10710:55 · O 2,106 · H 2,112 · L 2,105 · C 2,11211:00 · O 2,110 · H 2,112 · L 2,109 · C 2,11011:05 · O 2,110 · H 2,114 · L 2,109 · C 2,11111:10 · O 2,112 · H 2,119 · L 2,112 · C 2,11711:15 · O 2,117 · H 2,131 · L 2,116 · C 2,13011:20 · O 2,130 · H 2,132 · L 2,129 · C 2,12911:25 · O 2,130 · H 2,130 · L 2,119 · C 2,12211:30 · O 2,124 · H 2,124 · L 2,120 · C 2,12411:35 · O 2,124 · H 2,125 · L 2,120 · C 2,12111:40 · O 2,122 · H 2,124 · L 2,119 · C 2,12411:45 · O 2,124 · H 2,127 · L 2,118 · C 2,12411:50 · O 2,125 · H 2,128 · L 2,123 · C 2,12411:55 · O 2,126 · H 2,127 · L 2,124 · C 2,12612:00 · O 2,132 · H 2,132 · L 2,125 · C 2,12612:05 · O 2,126 · H 2,135 · L 2,125 · C 2,13412:10 · O 2,135 · H 2,138 · L 2,133 · C 2,13412:15 · O 2,135 · H 2,135 · L 2,133 · C 2,13512:20 · O 2,135 · H 2,135 · L 2,113 · C 2,11312:25 · O 2,113 · H 2,114 · L 2,087 · C 2,08712:30 · O 2,088 · H 2,095 · L 2,077 · C 2,08912:35 · O 2,089 · H 2,093 · L 2,087 · C 2,08912:40 · O 2,088 · H 2,093 · L 2,084 · C 2,08612:45 · O 2,086 · H 2,087 · L 2,082 · C 2,08412:50 · O 2,085 · H 2,086 · L 2,080 · C 2,08112:55 · O 2,080 · H 2,084 · L 2,080 · C 2,08413:00 · O 2,083 · H 2,085 · L 2,081 · C 2,08113:05 · O 2,081 · H 2,085 · L 2,081 · C 2,08313:10 · O 2,082 · H 2,084 · L 2,080 · C 2,08013:15 · O 2,080 · H 2,082 · L 2,080 · C 2,08113:20 · O 2,081 · H 2,087 · L 2,080 · C 2,08313:25 · O 2,083 · H 2,092 · L 2,080 · C 2,09213:30 · O 2,094 · H 2,098 · L 2,089 · C 2,09713:35 · O 2,098 · H 2,100 · L 2,097 · C 2,10013:40 · O 2,101 · H 2,106 · L 2,100 · C 2,10113:45 · O 2,101 · H 2,105 · L 2,101 · C 2,10213:50 · O 2,102 · H 2,105 · L 2,101 · C 2,10413:55 · O 2,105 · H 2,105 · L 2,102 · C 2,10414:00 · O 2,103 · H 2,104 · L 2,101 · C 2,10214:05 · O 2,101 · H 2,103 · L 2,098 · C 2,10214:10 · O 2,103 · H 2,103 · L 2,095 · C 2,09714:15 · O 2,097 · H 2,103 · L 2,096 · C 2,09914:20 · O 2,099 · H 2,104 · L 2,099 · C 2,10014:25 · O 2,101 · H 2,104 · L 2,098 · C 2,10414:30 · O 2,105 · H 2,106 · L 2,103 · C 2,10314:35 · O 2,104 · H 2,104 · L 2,098 · C 2,09814:40 · O 2,098 · H 2,098 · L 2,093 · C 2,09414:45 · O 2,094 · H 2,095 · L 2,091 · C 2,09314:50 · O 2,094 · H 2,097 · L 2,093 · C 2,09614:55 · O 2,096 · H 2,105 · L 2,092 · C 2,10215:00 · O 2,100 · H 2,100 · L 2,087 · C 2,09615:05 · O 2,095 · H 2,105 · L 2,092 · C 2,10115:10 · O 2,101 · H 2,113 · L 2,100 · C 2,11315:15 · O 2,113 · H 2,113 · L 2,105 · C 2,10515:20 · O 2,103 · H 2,111 · L 2,101 · C 2,10515:25 · O 2,105 · H 2,105 · L 2,101 · C 2,10515:51 · O 2,101 · H 2,101 · L 2,101 · C 2,10115:56 · O 2,101 · H 2,101 · L 2,101 · C 2,101
2,1692,1232,07709:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,155 · H 2,169 · L 2,140 · C 2,14009:30 · O 2,140 · H 2,143 · L 2,134 · C 2,13409:45 · O 2,134 · H 2,137 · L 2,132 · C 2,13510:00 · O 2,135 · H 2,136 · L 2,120 · C 2,12210:15 · O 2,122 · H 2,125 · L 2,116 · C 2,11710:30 · O 2,117 · H 2,120 · L 2,111 · C 2,11110:45 · O 2,111 · H 2,112 · L 2,105 · C 2,11211:00 · O 2,110 · H 2,119 · L 2,109 · C 2,11711:15 · O 2,117 · H 2,132 · L 2,116 · C 2,12211:30 · O 2,124 · H 2,125 · L 2,119 · C 2,12411:45 · O 2,124 · H 2,128 · L 2,118 · C 2,12612:00 · O 2,132 · H 2,138 · L 2,125 · C 2,13412:15 · O 2,135 · H 2,135 · L 2,087 · C 2,08712:30 · O 2,088 · H 2,095 · L 2,077 · C 2,08612:45 · O 2,086 · H 2,087 · L 2,080 · C 2,08413:00 · O 2,083 · H 2,085 · L 2,080 · C 2,08013:15 · O 2,080 · H 2,092 · L 2,080 · C 2,09213:30 · O 2,094 · H 2,106 · L 2,089 · C 2,10113:45 · O 2,101 · H 2,105 · L 2,101 · C 2,10414:00 · O 2,103 · H 2,104 · L 2,095 · C 2,09714:15 · O 2,097 · H 2,104 · L 2,096 · C 2,10414:30 · O 2,105 · H 2,106 · L 2,093 · C 2,09414:45 · O 2,094 · H 2,105 · L 2,091 · C 2,10215:00 · O 2,100 · H 2,113 · L 2,087 · C 2,11315:15 · O 2,113 · H 2,113 · L 2,101 · C 2,10515:45 · O 2,101 · H 2,101 · L 2,101 · C 2,101

77 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

77 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,155.00 ₹2,168.90 ₹2,146.00 ₹2,146.10 — 21,642
09:20 ₹2,145.00 ₹2,148.40 ₹2,143.90 ₹2,146.90 +0.04% 14,012
09:25 ₹2,147.00 ₹2,147.00 ₹2,140.10 ₹2,140.10 -0.32% 9,566
09:30 ₹2,140.10 ₹2,143.20 ₹2,140.10 ₹2,140.40 +0.01% 3,926
09:35 ₹2,141.60 ₹2,141.90 ₹2,138.00 ₹2,138.90 -0.07% 33,559
09:40 ₹2,138.10 ₹2,139.90 ₹2,133.80 ₹2,133.80 -0.24% 7,385
09:45 ₹2,133.80 ₹2,135.30 ₹2,133.00 ₹2,133.00 -0.04% 2,345
09:50 ₹2,132.70 ₹2,135.90 ₹2,132.20 ₹2,134.60 +0.08% 5,540
09:55 ₹2,134.50 ₹2,137.20 ₹2,134.50 ₹2,135.10 +0.02% 2,154
10:00 ₹2,135.10 ₹2,136.10 ₹2,132.00 ₹2,132.40 -0.13% 5,476
10:05 ₹2,132.00 ₹2,133.30 ₹2,130.00 ₹2,130.00 -0.11% 19,586
10:10 ₹2,130.00 ₹2,131.10 ₹2,120.00 ₹2,122.00 -0.38% 32,908
10:15 ₹2,121.70 ₹2,124.60 ₹2,121.40 ₹2,123.10 +0.05% 9,190
10:20 ₹2,121.70 ₹2,121.70 ₹2,115.90 ₹2,118.00 -0.24% 12,124
10:25 ₹2,118.00 ₹2,120.10 ₹2,116.50 ₹2,117.00 -0.05% 5,089
10:30 ₹2,116.70 ₹2,119.60 ₹2,115.10 ₹2,115.70 -0.06% 4,248
10:35 ₹2,115.70 ₹2,117.30 ₹2,115.00 ₹2,115.40 -0.01% 8,348
10:40 ₹2,115.00 ₹2,116.70 ₹2,111.00 ₹2,111.00 -0.21% 19,465
10:45 ₹2,111.00 ₹2,112.20 ₹2,108.00 ₹2,111.40 +0.02% 15,397
10:50 ₹2,111.40 ₹2,111.50 ₹2,105.00 ₹2,106.90 -0.21% 20,732
10:55 ₹2,106.00 ₹2,111.90 ₹2,105.00 ₹2,111.70 +0.23% 10,597
11:00 ₹2,110.00 ₹2,112.30 ₹2,109.00 ₹2,109.80 -0.09% 5,927
11:05 ₹2,109.90 ₹2,113.80 ₹2,108.60 ₹2,111.10 +0.06% 3,856
11:10 ₹2,111.60 ₹2,119.20 ₹2,111.60 ₹2,116.70 +0.27% 1,606
11:15 ₹2,117.00 ₹2,130.50 ₹2,116.00 ₹2,130.00 +0.63% 10,573
11:20 ₹2,129.90 ₹2,132.00 ₹2,129.00 ₹2,129.10 -0.04% 4,169
11:25 ₹2,129.70 ₹2,130.10 ₹2,118.80 ₹2,121.50 -0.36% 7,851
11:30 ₹2,123.90 ₹2,124.00 ₹2,120.10 ₹2,124.00 +0.12% 6,979
11:35 ₹2,124.00 ₹2,124.80 ₹2,119.60 ₹2,120.50 -0.16% 7,150
11:40 ₹2,121.70 ₹2,124.40 ₹2,118.90 ₹2,123.50 +0.14% 4,912
11:45 ₹2,123.70 ₹2,127.30 ₹2,117.60 ₹2,124.10 +0.03% 82,443
11:50 ₹2,125.00 ₹2,127.90 ₹2,123.40 ₹2,124.30 +0.01% 4,418
11:55 ₹2,125.80 ₹2,126.60 ₹2,124.40 ₹2,125.90 +0.08% 3,372
12:00 ₹2,131.50 ₹2,131.50 ₹2,124.60 ₹2,126.10 +0.01% 7,903
12:05 ₹2,125.80 ₹2,135.30 ₹2,125.00 ₹2,133.80 +0.36% 5,145
12:10 ₹2,135.10 ₹2,137.60 ₹2,133.40 ₹2,133.90 +0.00% 4,802
12:15 ₹2,134.60 ₹2,135.40 ₹2,132.50 ₹2,134.90 +0.05% 9,134
12:20 ₹2,134.70 ₹2,135.20 ₹2,112.70 ₹2,112.80 -1.04% 13,607
12:25 ₹2,112.80 ₹2,114.20 ₹2,086.70 ₹2,086.70 -1.24% 77,604
12:30 ₹2,087.50 ₹2,094.50 ₹2,077.30 ₹2,089.40 +0.13% 34,768
12:35 ₹2,089.00 ₹2,093.20 ₹2,087.40 ₹2,089.00 -0.02% 30,339
12:40 ₹2,088.10 ₹2,092.70 ₹2,084.40 ₹2,086.00 -0.14% 12,804
12:45 ₹2,086.00 ₹2,087.00 ₹2,082.00 ₹2,083.90 -0.10% 13,844
12:50 ₹2,085.20 ₹2,086.20 ₹2,080.00 ₹2,081.10 -0.13% 14,754
12:55 ₹2,080.40 ₹2,083.80 ₹2,080.00 ₹2,083.80 +0.13% 19,318
13:00 ₹2,082.60 ₹2,084.50 ₹2,080.90 ₹2,081.40 -0.12% 10,687
13:05 ₹2,081.30 ₹2,084.50 ₹2,080.90 ₹2,083.00 +0.08% 6,923
13:10 ₹2,082.20 ₹2,083.70 ₹2,080.00 ₹2,080.20 -0.13% 13,317
13:15 ₹2,080.10 ₹2,081.50 ₹2,080.00 ₹2,081.10 +0.04% 24,563
13:20 ₹2,080.90 ₹2,087.30 ₹2,080.00 ₹2,082.70 +0.08% 15,774
13:25 ₹2,082.80 ₹2,092.20 ₹2,080.40 ₹2,092.20 +0.46% 13,239
13:30 ₹2,093.90 ₹2,098.00 ₹2,088.70 ₹2,096.70 +0.22% 7,329
13:35 ₹2,097.90 ₹2,100.10 ₹2,097.40 ₹2,099.90 +0.15% 9,588
13:40 ₹2,100.90 ₹2,105.60 ₹2,099.70 ₹2,101.30 +0.07% 7,447
13:45 ₹2,100.60 ₹2,104.60 ₹2,100.60 ₹2,101.70 +0.02% 7,656
13:50 ₹2,102.00 ₹2,105.00 ₹2,101.20 ₹2,103.50 +0.09% 5,500
13:55 ₹2,104.90 ₹2,105.00 ₹2,102.10 ₹2,103.70 +0.01% 4,878
14:00 ₹2,102.90 ₹2,103.90 ₹2,101.00 ₹2,102.20 -0.07% 4,603
14:05 ₹2,101.20 ₹2,103.10 ₹2,098.10 ₹2,101.60 -0.03% 4,240
14:10 ₹2,102.60 ₹2,102.70 ₹2,094.80 ₹2,096.60 -0.24% 8,831
14:15 ₹2,096.60 ₹2,103.10 ₹2,096.20 ₹2,098.70 +0.10% 10,972
14:20 ₹2,099.00 ₹2,103.80 ₹2,098.50 ₹2,100.00 +0.06% 5,076
14:25 ₹2,101.10 ₹2,104.40 ₹2,098.30 ₹2,104.00 +0.19% 6,040
14:30 ₹2,105.00 ₹2,105.80 ₹2,103.00 ₹2,103.20 -0.04% 1,843
14:35 ₹2,104.30 ₹2,104.30 ₹2,098.00 ₹2,098.00 -0.25% 5,651
14:40 ₹2,098.00 ₹2,098.00 ₹2,092.70 ₹2,094.00 -0.19% 5,301
14:45 ₹2,094.20 ₹2,095.30 ₹2,091.00 ₹2,093.10 -0.04% 17,169
14:50 ₹2,094.10 ₹2,097.10 ₹2,093.10 ₹2,095.90 +0.13% 19,220
14:55 ₹2,095.90 ₹2,104.80 ₹2,092.00 ₹2,102.00 +0.29% 27,088
15:00 ₹2,100.20 ₹2,100.20 ₹2,086.50 ₹2,096.20 -0.28% 90,097
15:05 ₹2,094.80 ₹2,104.80 ₹2,092.30 ₹2,101.00 +0.23% 104,669
15:10 ₹2,100.90 ₹2,112.80 ₹2,100.00 ₹2,112.80 +0.56% 89,611
15:15 ₹2,112.50 ₹2,112.50 ₹2,105.00 ₹2,105.10 -0.36% 16,395
15:20 ₹2,102.50 ₹2,110.50 ₹2,101.00 ₹2,104.70 -0.02% 121,650
15:25 ₹2,104.60 ₹2,105.00 ₹2,101.00 ₹2,105.00 +0.01% 45,800
15:51 ₹2,100.60 ₹2,100.60 ₹2,100.60 ₹2,100.60 -0.21% 1
15:56 ₹2,100.60 ₹2,100.60 ₹2,100.60 ₹2,100.60 +0.00% 15