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.

1 Oct 2026

exchange daily bar: O ₹2,100.00 · H ₹2,130.70 · L ₹2,086.00 · C ₹2,117.50
Open ₹2,100.10 High ₹2,130.70 Low ₹2,086.00 Close ₹2,117.50 ▲ +0.83% in the session
2,1312,1082,08609:1510:0011:0012:0013:0014:0015:0015:5009:15 · O 2,100 · H 2,109 · L 2,093 · C 2,10509:20 · O 2,104 · H 2,124 · L 2,104 · C 2,11709:25 · O 2,117 · H 2,126 · L 2,117 · C 2,12509:30 · O 2,125 · H 2,127 · L 2,118 · C 2,12209:35 · O 2,121 · H 2,127 · L 2,121 · C 2,12209:40 · O 2,124 · H 2,125 · L 2,118 · C 2,12309:45 · O 2,123 · H 2,131 · L 2,123 · C 2,12509:50 · O 2,126 · H 2,126 · L 2,121 · C 2,12409:55 · O 2,125 · H 2,125 · L 2,122 · C 2,12410:00 · O 2,124 · H 2,124 · L 2,123 · C 2,12310:05 · O 2,124 · H 2,126 · L 2,123 · C 2,12310:10 · O 2,125 · H 2,127 · L 2,123 · C 2,12410:15 · O 2,125 · H 2,127 · L 2,123 · C 2,12510:20 · O 2,126 · H 2,126 · L 2,124 · C 2,12410:25 · O 2,124 · H 2,125 · L 2,121 · C 2,12210:30 · O 2,123 · H 2,123 · L 2,121 · C 2,12110:35 · O 2,121 · H 2,123 · L 2,121 · C 2,12210:40 · O 2,121 · H 2,123 · L 2,121 · C 2,12210:45 · O 2,121 · H 2,123 · L 2,120 · C 2,12210:50 · O 2,122 · H 2,124 · L 2,122 · C 2,12210:55 · O 2,122 · H 2,124 · L 2,121 · C 2,12311:00 · O 2,123 · H 2,124 · L 2,122 · C 2,12211:05 · O 2,121 · H 2,122 · L 2,121 · C 2,12211:10 · O 2,122 · H 2,124 · L 2,122 · C 2,12411:15 · O 2,124 · H 2,125 · L 2,123 · C 2,12411:20 · O 2,124 · H 2,127 · L 2,122 · C 2,12311:25 · O 2,122 · H 2,125 · L 2,122 · C 2,12311:30 · O 2,124 · H 2,124 · L 2,122 · C 2,12311:35 · O 2,122 · H 2,124 · L 2,121 · C 2,12411:40 · O 2,124 · H 2,124 · L 2,123 · C 2,12411:45 · O 2,124 · H 2,124 · L 2,123 · C 2,12311:50 · O 2,123 · H 2,124 · L 2,123 · C 2,12411:55 · O 2,124 · H 2,124 · L 2,122 · C 2,12312:00 · O 2,122 · H 2,124 · L 2,122 · C 2,12312:05 · O 2,122 · H 2,124 · L 2,122 · C 2,12412:10 · O 2,123 · H 2,126 · L 2,123 · C 2,12512:15 · O 2,125 · H 2,127 · L 2,123 · C 2,12412:20 · O 2,124 · H 2,125 · L 2,123 · C 2,12412:25 · O 2,124 · H 2,124 · L 2,121 · C 2,12112:30 · O 2,121 · H 2,122 · L 2,118 · C 2,11912:35 · O 2,119 · H 2,119 · L 2,118 · C 2,11812:40 · O 2,118 · H 2,120 · L 2,117 · C 2,11712:45 · O 2,117 · H 2,117 · L 2,111 · C 2,11212:50 · O 2,112 · H 2,113 · L 2,103 · C 2,10512:55 · O 2,106 · H 2,106 · L 2,102 · C 2,10513:00 · O 2,105 · H 2,107 · L 2,103 · C 2,10713:05 · O 2,107 · H 2,108 · L 2,105 · C 2,10713:10 · O 2,106 · H 2,106 · L 2,104 · C 2,10613:15 · O 2,104 · H 2,106 · L 2,101 · C 2,10213:20 · O 2,102 · H 2,103 · L 2,101 · C 2,10313:25 · O 2,103 · H 2,104 · L 2,101 · C 2,10313:30 · O 2,103 · H 2,105 · L 2,102 · C 2,10413:35 · O 2,104 · H 2,105 · L 2,102 · C 2,10313:40 · O 2,103 · H 2,103 · L 2,101 · C 2,10313:45 · O 2,103 · H 2,104 · L 2,102 · C 2,10313:50 · O 2,103 · H 2,104 · L 2,102 · C 2,10313:55 · O 2,103 · H 2,103 · L 2,086 · C 2,09314:00 · O 2,092 · H 2,100 · L 2,092 · C 2,09714:05 · O 2,097 · H 2,100 · L 2,097 · C 2,09914:10 · O 2,099 · H 2,100 · L 2,097 · C 2,10014:15 · O 2,099 · H 2,100 · L 2,098 · C 2,09814:20 · O 2,097 · H 2,099 · L 2,097 · C 2,09814:25 · O 2,098 · H 2,099 · L 2,097 · C 2,09914:30 · O 2,100 · H 2,102 · L 2,099 · C 2,10114:35 · O 2,100 · H 2,103 · L 2,100 · C 2,10214:40 · O 2,102 · H 2,102 · L 2,101 · C 2,10214:45 · O 2,101 · H 2,102 · L 2,099 · C 2,10014:50 · O 2,099 · H 2,109 · L 2,099 · C 2,10714:55 · O 2,108 · H 2,108 · L 2,106 · C 2,10715:00 · O 2,107 · H 2,108 · L 2,101 · C 2,10815:05 · O 2,107 · H 2,109 · L 2,106 · C 2,10615:10 · O 2,107 · H 2,113 · L 2,106 · C 2,11315:15 · O 2,113 · H 2,113 · L 2,113 · C 2,11315:29 · O 2,118 · H 2,118 · L 2,118 · C 2,11815:50 · O 2,118 · H 2,118 · L 2,118 · C 2,118
2,1312,1082,08609:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 2,100 · H 2,126 · L 2,093 · C 2,12509:30 · O 2,125 · H 2,127 · L 2,118 · C 2,12309:45 · O 2,123 · H 2,131 · L 2,121 · C 2,12410:00 · O 2,124 · H 2,127 · L 2,123 · C 2,12410:15 · O 2,125 · H 2,127 · L 2,121 · C 2,12210:30 · O 2,123 · H 2,123 · L 2,121 · C 2,12210:45 · O 2,121 · H 2,124 · L 2,120 · C 2,12311:00 · O 2,123 · H 2,124 · L 2,121 · C 2,12411:15 · O 2,124 · H 2,127 · L 2,122 · C 2,12311:30 · O 2,124 · H 2,124 · L 2,121 · C 2,12411:45 · O 2,124 · H 2,124 · L 2,122 · C 2,12312:00 · O 2,122 · H 2,126 · L 2,122 · C 2,12512:15 · O 2,125 · H 2,127 · L 2,121 · C 2,12112:30 · O 2,121 · H 2,122 · L 2,117 · C 2,11712:45 · O 2,117 · H 2,117 · L 2,102 · C 2,10513:00 · O 2,105 · H 2,108 · L 2,103 · C 2,10613:15 · O 2,104 · H 2,106 · L 2,101 · C 2,10313:30 · O 2,103 · H 2,105 · L 2,101 · C 2,10313:45 · O 2,103 · H 2,104 · L 2,086 · C 2,09314:00 · O 2,092 · H 2,100 · L 2,092 · C 2,10014:15 · O 2,099 · H 2,100 · L 2,097 · C 2,09914:30 · O 2,100 · H 2,103 · L 2,099 · C 2,10214:45 · O 2,101 · H 2,109 · L 2,099 · C 2,10715:00 · O 2,107 · H 2,113 · L 2,101 · C 2,11315:15 · O 2,113 · H 2,118 · L 2,113 · C 2,11815:45 · O 2,118 · H 2,118 · L 2,118 · C 2,118

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,100.10 ₹2,108.60 ₹2,092.50 ₹2,105.00 — 19,685
09:20 ₹2,104.40 ₹2,123.80 ₹2,104.20 ₹2,116.90 +0.57% 17,104
09:25 ₹2,116.70 ₹2,125.80 ₹2,116.70 ₹2,124.60 +0.36% 9,250
09:30 ₹2,125.00 ₹2,126.60 ₹2,117.90 ₹2,122.40 -0.10% 8,768
09:35 ₹2,121.40 ₹2,126.80 ₹2,121.20 ₹2,122.30 -0.00% 2,195
09:40 ₹2,124.00 ₹2,125.20 ₹2,118.00 ₹2,123.30 +0.05% 4,579
09:45 ₹2,123.10 ₹2,130.70 ₹2,123.10 ₹2,124.90 +0.08% 7,644
09:50 ₹2,125.60 ₹2,126.20 ₹2,120.60 ₹2,123.80 -0.05% 2,505
09:55 ₹2,124.80 ₹2,124.80 ₹2,122.00 ₹2,124.40 +0.03% 3,043
10:00 ₹2,124.20 ₹2,124.40 ₹2,122.50 ₹2,122.50 -0.09% 1,086
10:05 ₹2,123.70 ₹2,126.10 ₹2,122.90 ₹2,123.30 +0.04% 4,294
10:10 ₹2,124.70 ₹2,126.90 ₹2,123.10 ₹2,124.20 +0.04% 3,519
10:15 ₹2,125.10 ₹2,126.80 ₹2,123.20 ₹2,125.00 +0.04% 671
10:20 ₹2,125.90 ₹2,126.40 ₹2,124.10 ₹2,124.30 -0.03% 2,479
10:25 ₹2,124.30 ₹2,124.90 ₹2,121.20 ₹2,122.40 -0.09% 1,456
10:30 ₹2,122.90 ₹2,122.90 ₹2,121.00 ₹2,121.00 -0.07% 719
10:35 ₹2,121.00 ₹2,122.50 ₹2,121.00 ₹2,121.50 +0.02% 1,083
10:40 ₹2,121.10 ₹2,122.60 ₹2,120.90 ₹2,121.60 +0.00% 973
10:45 ₹2,120.90 ₹2,122.80 ₹2,120.30 ₹2,122.20 +0.03% 3,111
10:50 ₹2,122.30 ₹2,123.70 ₹2,121.50 ₹2,121.70 -0.02% 536
10:55 ₹2,122.00 ₹2,124.00 ₹2,120.70 ₹2,123.20 +0.07% 1,113
11:00 ₹2,122.70 ₹2,123.50 ₹2,121.50 ₹2,121.80 -0.07% 645
11:05 ₹2,121.20 ₹2,122.40 ₹2,121.00 ₹2,122.40 +0.03% 725
11:10 ₹2,121.50 ₹2,123.70 ₹2,121.50 ₹2,123.70 +0.06% 3,533
11:15 ₹2,123.70 ₹2,124.80 ₹2,123.30 ₹2,124.40 +0.03% 1,044
11:20 ₹2,124.10 ₹2,127.00 ₹2,122.20 ₹2,122.70 -0.08% 2,779
11:25 ₹2,122.10 ₹2,125.00 ₹2,122.10 ₹2,123.10 +0.02% 737
11:30 ₹2,124.40 ₹2,124.40 ₹2,121.70 ₹2,122.90 -0.01% 893
11:35 ₹2,122.00 ₹2,124.00 ₹2,121.20 ₹2,123.50 +0.03% 781
11:40 ₹2,123.80 ₹2,124.00 ₹2,122.50 ₹2,123.90 +0.02% 490
11:45 ₹2,123.90 ₹2,124.00 ₹2,122.50 ₹2,123.40 -0.02% 563
11:50 ₹2,122.60 ₹2,124.00 ₹2,122.50 ₹2,123.80 +0.02% 502
11:55 ₹2,123.70 ₹2,123.70 ₹2,121.90 ₹2,122.60 -0.06% 862
12:00 ₹2,122.20 ₹2,124.10 ₹2,122.00 ₹2,122.50 -0.00% 1,124
12:05 ₹2,122.10 ₹2,123.90 ₹2,122.10 ₹2,123.90 +0.07% 750
12:10 ₹2,122.80 ₹2,126.00 ₹2,122.80 ₹2,124.80 +0.04% 1,090
12:15 ₹2,125.20 ₹2,126.90 ₹2,122.70 ₹2,123.50 -0.06% 2,500
12:20 ₹2,123.50 ₹2,124.80 ₹2,122.60 ₹2,123.50 +0.00% 751
12:25 ₹2,123.50 ₹2,123.90 ₹2,121.10 ₹2,121.10 -0.11% 2,552
12:30 ₹2,121.30 ₹2,121.50 ₹2,118.00 ₹2,119.40 -0.08% 6,023
12:35 ₹2,118.90 ₹2,118.90 ₹2,118.10 ₹2,118.10 -0.06% 641
12:40 ₹2,118.10 ₹2,119.90 ₹2,117.20 ₹2,117.20 -0.04% 2,835
12:45 ₹2,117.20 ₹2,117.20 ₹2,110.80 ₹2,111.50 -0.27% 5,874
12:50 ₹2,111.90 ₹2,113.40 ₹2,102.90 ₹2,104.80 -0.32% 4,630
12:55 ₹2,105.90 ₹2,105.90 ₹2,102.00 ₹2,104.50 -0.01% 1,829
13:00 ₹2,104.50 ₹2,107.00 ₹2,103.40 ₹2,107.00 +0.12% 1,465
13:05 ₹2,107.00 ₹2,107.70 ₹2,104.50 ₹2,106.50 -0.02% 2,819
13:10 ₹2,105.90 ₹2,106.40 ₹2,104.40 ₹2,105.60 -0.04% 938
13:15 ₹2,104.20 ₹2,105.50 ₹2,101.10 ₹2,101.90 -0.18% 3,561
13:20 ₹2,101.90 ₹2,103.40 ₹2,101.10 ₹2,102.90 +0.05% 1,961
13:25 ₹2,102.80 ₹2,103.60 ₹2,101.10 ₹2,103.20 +0.01% 1,624
13:30 ₹2,103.20 ₹2,105.00 ₹2,102.00 ₹2,104.10 +0.04% 3,179
13:35 ₹2,104.10 ₹2,105.40 ₹2,101.70 ₹2,102.80 -0.06% 990
13:40 ₹2,102.80 ₹2,103.00 ₹2,101.00 ₹2,103.00 +0.01% 12,753
13:45 ₹2,103.00 ₹2,104.00 ₹2,102.20 ₹2,102.70 -0.01% 1,012
13:50 ₹2,102.50 ₹2,104.30 ₹2,102.00 ₹2,103.00 +0.01% 3,848
13:55 ₹2,102.70 ₹2,103.00 ₹2,086.00 ₹2,093.00 -0.48% 67,573
14:00 ₹2,092.10 ₹2,099.90 ₹2,092.00 ₹2,096.50 +0.17% 12,329
14:05 ₹2,096.60 ₹2,099.90 ₹2,096.60 ₹2,099.20 +0.13% 2,857
14:10 ₹2,099.20 ₹2,099.50 ₹2,097.20 ₹2,099.50 +0.01% 1,939
14:15 ₹2,099.30 ₹2,099.50 ₹2,097.50 ₹2,097.80 -0.08% 746
14:20 ₹2,097.10 ₹2,099.40 ₹2,097.10 ₹2,097.60 -0.01% 5,274
14:25 ₹2,098.30 ₹2,098.80 ₹2,097.20 ₹2,098.80 +0.06% 1,032
14:30 ₹2,099.50 ₹2,101.90 ₹2,098.70 ₹2,100.60 +0.09% 3,109
14:35 ₹2,100.40 ₹2,102.90 ₹2,099.70 ₹2,101.60 +0.05% 2,344
14:40 ₹2,101.60 ₹2,102.20 ₹2,100.80 ₹2,102.10 +0.02% 1,200
14:45 ₹2,101.10 ₹2,102.30 ₹2,099.30 ₹2,099.60 -0.12% 5,066
14:50 ₹2,099.20 ₹2,109.00 ₹2,099.20 ₹2,107.20 +0.36% 9,192
14:55 ₹2,107.90 ₹2,107.90 ₹2,106.00 ₹2,106.70 -0.02% 4,687
15:00 ₹2,107.00 ₹2,107.70 ₹2,100.60 ₹2,107.70 +0.05% 14,452
15:05 ₹2,106.70 ₹2,108.50 ₹2,106.10 ₹2,106.20 -0.07% 4,028
15:10 ₹2,106.50 ₹2,113.00 ₹2,106.00 ₹2,113.00 +0.32% 8,386
15:15 ₹2,112.90 ₹2,112.90 ₹2,112.90 ₹2,112.90 -0.00% 1
15:29 ₹2,117.50 ₹2,117.50 ₹2,117.50 ₹2,117.50 +0.22% 281,234
15:50 ₹2,117.50 ₹2,117.50 ₹2,117.50 ₹2,117.50 +0.00% 25