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.

30 Sep 2026

exchange daily bar: O ₹2,111.10 · H ₹2,127.60 · L ₹2,072.00 · C ₹2,120.00
Open ₹2,112.50 High ₹2,127.60 Low ₹2,072.00 Close ₹2,120.00 ▲ +0.36% in the session
2,1282,1002,07209:1510:0011:0012:0013:0014:0015:0015:5809:15 · O 2,113 · H 2,117 · L 2,072 · C 2,08409:20 · O 2,082 · H 2,086 · L 2,078 · C 2,08309:25 · O 2,082 · H 2,089 · L 2,081 · C 2,08709:30 · O 2,087 · H 2,093 · L 2,083 · C 2,08809:35 · O 2,088 · H 2,094 · L 2,087 · C 2,08709:40 · O 2,089 · H 2,091 · L 2,083 · C 2,09109:45 · O 2,092 · H 2,096 · L 2,091 · C 2,09309:50 · O 2,095 · H 2,098 · L 2,092 · C 2,09809:55 · O 2,099 · H 2,099 · L 2,095 · C 2,09510:00 · O 2,094 · H 2,096 · L 2,091 · C 2,09510:05 · O 2,094 · H 2,100 · L 2,094 · C 2,09810:10 · O 2,099 · H 2,105 · L 2,098 · C 2,10110:15 · O 2,101 · H 2,101 · L 2,098 · C 2,09810:20 · O 2,098 · H 2,105 · L 2,098 · C 2,10310:25 · O 2,102 · H 2,107 · L 2,100 · C 2,10710:30 · O 2,108 · H 2,115 · L 2,106 · C 2,10710:35 · O 2,107 · H 2,114 · L 2,107 · C 2,11110:40 · O 2,112 · H 2,112 · L 2,106 · C 2,10710:45 · O 2,106 · H 2,109 · L 2,106 · C 2,10910:50 · O 2,108 · H 2,108 · L 2,106 · C 2,10610:55 · O 2,106 · H 2,110 · L 2,106 · C 2,10611:00 · O 2,107 · H 2,111 · L 2,105 · C 2,10611:05 · O 2,105 · H 2,106 · L 2,103 · C 2,10411:10 · O 2,105 · H 2,105 · L 2,102 · C 2,10311:15 · O 2,103 · H 2,105 · L 2,102 · C 2,10211:20 · O 2,103 · H 2,104 · L 2,102 · C 2,10311:25 · O 2,103 · H 2,106 · L 2,102 · C 2,10511:30 · O 2,104 · H 2,105 · L 2,103 · C 2,10311:35 · O 2,104 · H 2,107 · L 2,103 · C 2,10511:40 · O 2,105 · H 2,106 · L 2,103 · C 2,10311:45 · O 2,103 · H 2,105 · L 2,103 · C 2,10311:50 · O 2,103 · H 2,105 · L 2,102 · C 2,10411:55 · O 2,103 · H 2,108 · L 2,103 · C 2,10612:00 · O 2,107 · H 2,109 · L 2,106 · C 2,10812:05 · O 2,108 · H 2,108 · L 2,106 · C 2,10812:10 · O 2,108 · H 2,110 · L 2,107 · C 2,10912:15 · O 2,109 · H 2,110 · L 2,108 · C 2,10912:20 · O 2,109 · H 2,112 · L 2,109 · C 2,11112:25 · O 2,112 · H 2,113 · L 2,110 · C 2,11212:30 · O 2,112 · H 2,112 · L 2,103 · C 2,10412:35 · O 2,104 · H 2,105 · L 2,104 · C 2,10412:40 · O 2,104 · H 2,105 · L 2,102 · C 2,10412:45 · O 2,104 · H 2,107 · L 2,103 · C 2,10712:50 · O 2,107 · H 2,109 · L 2,106 · C 2,10612:55 · O 2,106 · H 2,108 · L 2,105 · C 2,10713:00 · O 2,107 · H 2,107 · L 2,105 · C 2,10613:05 · O 2,106 · H 2,108 · L 2,105 · C 2,10713:10 · O 2,107 · H 2,110 · L 2,107 · C 2,10913:15 · O 2,109 · H 2,109 · L 2,106 · C 2,10613:20 · O 2,106 · H 2,107 · L 2,102 · C 2,10413:25 · O 2,104 · H 2,105 · L 2,104 · C 2,10513:30 · O 2,105 · H 2,124 · L 2,103 · C 2,12213:35 · O 2,122 · H 2,122 · L 2,117 · C 2,12113:40 · O 2,121 · H 2,122 · L 2,119 · C 2,12013:45 · O 2,121 · H 2,122 · L 2,120 · C 2,12113:50 · O 2,121 · H 2,126 · L 2,120 · C 2,12513:55 · O 2,126 · H 2,128 · L 2,125 · C 2,12714:00 · O 2,127 · H 2,127 · L 2,125 · C 2,12614:05 · O 2,126 · H 2,127 · L 2,123 · C 2,12614:10 · O 2,126 · H 2,127 · L 2,124 · C 2,12514:15 · O 2,125 · H 2,126 · L 2,125 · C 2,12614:20 · O 2,125 · H 2,126 · L 2,123 · C 2,12514:25 · O 2,125 · H 2,125 · L 2,107 · C 2,10914:30 · O 2,109 · H 2,109 · L 2,106 · C 2,10814:35 · O 2,108 · H 2,108 · L 2,101 · C 2,10314:40 · O 2,103 · H 2,106 · L 2,101 · C 2,10414:45 · O 2,105 · H 2,113 · L 2,103 · C 2,11114:50 · O 2,113 · H 2,113 · L 2,109 · C 2,10914:55 · O 2,109 · H 2,111 · L 2,106 · C 2,11115:00 · O 2,110 · H 2,117 · L 2,107 · C 2,10815:05 · O 2,108 · H 2,109 · L 2,103 · C 2,10515:10 · O 2,105 · H 2,106 · L 2,096 · C 2,10015:15 · O 2,098 · H 2,098 · L 2,098 · C 2,09815:28 · O 2,120 · H 2,120 · L 2,120 · C 2,12015:50 · O 2,120 · H 2,120 · L 2,120 · C 2,12015:58 · O 2,120 · H 2,120 · L 2,120 · C 2,120
2,1282,1002,07209:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,113 · H 2,117 · L 2,072 · C 2,08709:30 · O 2,087 · H 2,094 · L 2,083 · C 2,09109:45 · O 2,092 · H 2,099 · L 2,091 · C 2,09510:00 · O 2,094 · H 2,105 · L 2,091 · C 2,10110:15 · O 2,101 · H 2,107 · L 2,098 · C 2,10710:30 · O 2,108 · H 2,115 · L 2,106 · C 2,10710:45 · O 2,106 · H 2,110 · L 2,106 · C 2,10611:00 · O 2,107 · H 2,111 · L 2,102 · C 2,10311:15 · O 2,103 · H 2,106 · L 2,102 · C 2,10511:30 · O 2,104 · H 2,107 · L 2,103 · C 2,10311:45 · O 2,103 · H 2,108 · L 2,102 · C 2,10612:00 · O 2,107 · H 2,110 · L 2,106 · C 2,10912:15 · O 2,109 · H 2,113 · L 2,108 · C 2,11212:30 · O 2,112 · H 2,112 · L 2,102 · C 2,10412:45 · O 2,104 · H 2,109 · L 2,103 · C 2,10713:00 · O 2,107 · H 2,110 · L 2,105 · C 2,10913:15 · O 2,109 · H 2,109 · L 2,102 · C 2,10513:30 · O 2,105 · H 2,124 · L 2,103 · C 2,12013:45 · O 2,121 · H 2,128 · L 2,120 · C 2,12714:00 · O 2,127 · H 2,127 · L 2,123 · C 2,12514:15 · O 2,125 · H 2,126 · L 2,107 · C 2,10914:30 · O 2,109 · H 2,109 · L 2,101 · C 2,10414:45 · O 2,105 · H 2,113 · L 2,103 · C 2,11115:00 · O 2,110 · H 2,117 · L 2,096 · C 2,10015:15 · O 2,098 · H 2,120 · L 2,098 · C 2,12015:45 · O 2,120 · H 2,120 · L 2,120 · C 2,120

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 ₹2,112.50 ₹2,117.00 ₹2,072.00 ₹2,084.00 — 36,564
09:20 ₹2,082.10 ₹2,086.00 ₹2,078.00 ₹2,083.20 -0.04% 13,540
09:25 ₹2,081.70 ₹2,088.70 ₹2,080.90 ₹2,087.30 +0.20% 15,998
09:30 ₹2,087.40 ₹2,093.00 ₹2,082.80 ₹2,088.00 +0.03% 29,230
09:35 ₹2,088.30 ₹2,093.90 ₹2,086.80 ₹2,087.10 -0.04% 17,007
09:40 ₹2,089.10 ₹2,091.00 ₹2,082.50 ₹2,091.00 +0.19% 7,497
09:45 ₹2,092.10 ₹2,096.00 ₹2,091.30 ₹2,092.80 +0.09% 5,216
09:50 ₹2,095.00 ₹2,098.20 ₹2,092.00 ₹2,098.00 +0.25% 15,669
09:55 ₹2,098.80 ₹2,098.80 ₹2,095.00 ₹2,095.00 -0.14% 11,531
10:00 ₹2,094.20 ₹2,096.00 ₹2,090.80 ₹2,094.50 -0.02% 16,404
10:05 ₹2,094.00 ₹2,100.00 ₹2,094.00 ₹2,098.00 +0.17% 3,290
10:10 ₹2,099.00 ₹2,105.00 ₹2,097.70 ₹2,101.00 +0.14% 5,794
10:15 ₹2,101.30 ₹2,101.30 ₹2,097.80 ₹2,097.80 -0.15% 2,250
10:20 ₹2,098.00 ₹2,105.00 ₹2,097.80 ₹2,102.80 +0.24% 5,384
10:25 ₹2,102.00 ₹2,107.00 ₹2,100.40 ₹2,107.00 +0.20% 5,549
10:30 ₹2,107.80 ₹2,114.70 ₹2,105.70 ₹2,106.50 -0.02% 11,841
10:35 ₹2,106.50 ₹2,113.60 ₹2,106.50 ₹2,110.70 +0.20% 4,964
10:40 ₹2,111.70 ₹2,111.70 ₹2,105.80 ₹2,106.50 -0.20% 4,572
10:45 ₹2,105.50 ₹2,109.20 ₹2,105.50 ₹2,108.50 +0.09% 3,719
10:50 ₹2,107.80 ₹2,107.90 ₹2,105.50 ₹2,105.50 -0.14% 2,633
10:55 ₹2,106.30 ₹2,109.90 ₹2,105.50 ₹2,106.30 +0.04% 3,285
11:00 ₹2,106.50 ₹2,111.10 ₹2,105.40 ₹2,106.00 -0.01% 3,912
11:05 ₹2,105.00 ₹2,106.40 ₹2,103.30 ₹2,103.60 -0.11% 3,125
11:10 ₹2,104.70 ₹2,104.70 ₹2,101.60 ₹2,103.00 -0.03% 3,225
11:15 ₹2,103.00 ₹2,105.40 ₹2,101.50 ₹2,102.40 -0.03% 2,800
11:20 ₹2,103.00 ₹2,104.30 ₹2,102.30 ₹2,103.40 +0.05% 2,428
11:25 ₹2,103.40 ₹2,105.80 ₹2,102.10 ₹2,104.70 +0.06% 2,880
11:30 ₹2,104.10 ₹2,105.30 ₹2,102.90 ₹2,102.90 -0.09% 2,787
11:35 ₹2,103.50 ₹2,106.50 ₹2,102.90 ₹2,104.90 +0.10% 2,813
11:40 ₹2,104.90 ₹2,105.50 ₹2,102.50 ₹2,103.40 -0.07% 3,248
11:45 ₹2,103.40 ₹2,105.00 ₹2,102.70 ₹2,102.70 -0.03% 2,460
11:50 ₹2,102.70 ₹2,104.60 ₹2,102.00 ₹2,103.80 +0.05% 6,347
11:55 ₹2,103.40 ₹2,108.40 ₹2,102.90 ₹2,105.50 +0.08% 3,494
12:00 ₹2,106.60 ₹2,108.70 ₹2,105.60 ₹2,107.90 +0.11% 2,202
12:05 ₹2,107.80 ₹2,108.00 ₹2,105.80 ₹2,108.00 +0.00% 2,443
12:10 ₹2,108.00 ₹2,110.20 ₹2,107.20 ₹2,108.90 +0.04% 4,130
12:15 ₹2,108.90 ₹2,110.00 ₹2,107.50 ₹2,109.40 +0.02% 2,194
12:20 ₹2,109.40 ₹2,111.80 ₹2,108.70 ₹2,111.40 +0.09% 2,948
12:25 ₹2,111.50 ₹2,112.50 ₹2,109.90 ₹2,112.40 +0.05% 2,802
12:30 ₹2,112.30 ₹2,112.30 ₹2,103.00 ₹2,103.70 -0.41% 3,254
12:35 ₹2,104.20 ₹2,105.40 ₹2,103.70 ₹2,104.30 +0.03% 2,171
12:40 ₹2,103.70 ₹2,105.00 ₹2,102.40 ₹2,104.30 +0.00% 2,810
12:45 ₹2,104.30 ₹2,107.10 ₹2,103.00 ₹2,106.80 +0.12% 3,048
12:50 ₹2,106.80 ₹2,108.60 ₹2,106.40 ₹2,106.40 -0.02% 2,510
12:55 ₹2,106.40 ₹2,107.60 ₹2,105.00 ₹2,106.60 +0.01% 2,367
13:00 ₹2,106.60 ₹2,107.10 ₹2,105.00 ₹2,106.20 -0.02% 3,031
13:05 ₹2,106.20 ₹2,107.60 ₹2,105.30 ₹2,106.70 +0.02% 2,304
13:10 ₹2,106.60 ₹2,110.20 ₹2,106.60 ₹2,109.00 +0.11% 4,355
13:15 ₹2,108.90 ₹2,108.90 ₹2,106.30 ₹2,106.30 -0.13% 3,316
13:20 ₹2,106.20 ₹2,106.90 ₹2,102.30 ₹2,104.40 -0.09% 3,972
13:25 ₹2,104.30 ₹2,105.20 ₹2,103.50 ₹2,104.60 +0.01% 3,127
13:30 ₹2,104.60 ₹2,123.60 ₹2,102.70 ₹2,121.80 +0.82% 25,199
13:35 ₹2,122.00 ₹2,122.00 ₹2,117.30 ₹2,120.50 -0.06% 11,263
13:40 ₹2,120.50 ₹2,121.60 ₹2,118.90 ₹2,119.70 -0.04% 4,802
13:45 ₹2,121.40 ₹2,122.40 ₹2,119.50 ₹2,121.10 +0.07% 5,531
13:50 ₹2,120.70 ₹2,126.00 ₹2,120.40 ₹2,125.10 +0.19% 12,070
13:55 ₹2,126.00 ₹2,127.60 ₹2,124.70 ₹2,126.90 +0.08% 4,211
14:00 ₹2,126.90 ₹2,126.90 ₹2,125.10 ₹2,125.50 -0.07% 3,002
14:05 ₹2,126.10 ₹2,127.00 ₹2,123.40 ₹2,126.00 +0.02% 6,926
14:10 ₹2,126.00 ₹2,127.10 ₹2,124.00 ₹2,125.10 -0.04% 5,102
14:15 ₹2,125.00 ₹2,126.30 ₹2,124.90 ₹2,125.60 +0.02% 4,030
14:20 ₹2,125.00 ₹2,125.50 ₹2,122.60 ₹2,124.50 -0.05% 11,366
14:25 ₹2,124.50 ₹2,124.50 ₹2,106.50 ₹2,109.30 -0.72% 7,568
14:30 ₹2,108.60 ₹2,108.60 ₹2,106.10 ₹2,108.10 -0.06% 5,412
14:35 ₹2,108.10 ₹2,108.10 ₹2,100.70 ₹2,103.10 -0.24% 12,615
14:40 ₹2,103.30 ₹2,106.30 ₹2,100.80 ₹2,103.60 +0.02% 17,067
14:45 ₹2,104.90 ₹2,113.20 ₹2,103.30 ₹2,110.90 +0.35% 17,835
14:50 ₹2,113.40 ₹2,113.40 ₹2,109.20 ₹2,109.40 -0.07% 12,957
14:55 ₹2,109.40 ₹2,111.40 ₹2,106.10 ₹2,110.90 +0.07% 17,136
15:00 ₹2,110.30 ₹2,117.20 ₹2,107.30 ₹2,108.30 -0.12% 14,920
15:05 ₹2,108.00 ₹2,109.00 ₹2,103.10 ₹2,105.30 -0.14% 21,906
15:10 ₹2,104.50 ₹2,106.10 ₹2,096.00 ₹2,100.00 -0.25% 17,517
15:15 ₹2,098.10 ₹2,098.10 ₹2,098.10 ₹2,098.10 -0.09% 251
15:28 ₹2,120.00 ₹2,120.00 ₹2,120.00 ₹2,120.00 +1.04% 539,425
15:50 ₹2,120.00 ₹2,120.00 ₹2,120.00 ₹2,120.00 +0.00% 251
15:58 ₹2,120.00 ₹2,120.00 ₹2,120.00 ₹2,120.00 +0.00% 10