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.

5 Oct 2026

exchange daily bar: O ₹2,117.50 · H ₹2,135.00 · L ₹2,101.20 · C ₹2,132.00
Open ₹2,120.00 High ₹2,135.00 Low ₹2,101.30 Close ₹2,132.00 ▲ +0.57% in the session
2,1352,1182,10109:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 2,120 · H 2,125 · L 2,105 · C 2,10609:20 · O 2,107 · H 2,112 · L 2,105 · C 2,10609:25 · O 2,105 · H 2,123 · L 2,101 · C 2,12209:30 · O 2,121 · H 2,127 · L 2,120 · C 2,12409:35 · O 2,125 · H 2,125 · L 2,121 · C 2,12209:40 · O 2,122 · H 2,124 · L 2,120 · C 2,12409:45 · O 2,123 · H 2,132 · L 2,123 · C 2,12909:50 · O 2,129 · H 2,132 · L 2,128 · C 2,13209:55 · O 2,131 · H 2,132 · L 2,125 · C 2,12610:00 · O 2,126 · H 2,128 · L 2,124 · C 2,12410:05 · O 2,124 · H 2,126 · L 2,122 · C 2,12410:10 · O 2,123 · H 2,123 · L 2,121 · C 2,12110:15 · O 2,123 · H 2,123 · L 2,121 · C 2,12210:20 · O 2,121 · H 2,122 · L 2,120 · C 2,12110:25 · O 2,121 · H 2,121 · L 2,113 · C 2,11910:30 · O 2,119 · H 2,121 · L 2,119 · C 2,12110:35 · O 2,120 · H 2,120 · L 2,116 · C 2,11610:40 · O 2,116 · H 2,118 · L 2,116 · C 2,11810:45 · O 2,118 · H 2,119 · L 2,116 · C 2,11810:50 · O 2,118 · H 2,119 · L 2,117 · C 2,11710:55 · O 2,117 · H 2,118 · L 2,117 · C 2,11811:00 · O 2,118 · H 2,118 · L 2,118 · C 2,11811:05 · O 2,118 · H 2,119 · L 2,118 · C 2,11811:10 · O 2,118 · H 2,119 · L 2,117 · C 2,11711:15 · O 2,119 · H 2,124 · L 2,117 · C 2,12411:20 · O 2,123 · H 2,124 · L 2,120 · C 2,12211:25 · O 2,121 · H 2,121 · L 2,118 · C 2,12011:30 · O 2,119 · H 2,121 · L 2,119 · C 2,12011:35 · O 2,118 · H 2,119 · L 2,116 · C 2,11811:40 · O 2,118 · H 2,118 · L 2,116 · C 2,11811:45 · O 2,118 · H 2,120 · L 2,118 · C 2,11811:50 · O 2,117 · H 2,119 · L 2,117 · C 2,11811:55 · O 2,118 · H 2,119 · L 2,116 · C 2,11712:00 · O 2,117 · H 2,121 · L 2,116 · C 2,12012:05 · O 2,120 · H 2,121 · L 2,116 · C 2,11812:10 · O 2,116 · H 2,135 · L 2,115 · C 2,12412:15 · O 2,126 · H 2,126 · L 2,118 · C 2,11912:20 · O 2,119 · H 2,121 · L 2,117 · C 2,11812:25 · O 2,121 · H 2,121 · L 2,118 · C 2,11912:30 · O 2,119 · H 2,119 · L 2,117 · C 2,11812:35 · O 2,117 · H 2,119 · L 2,111 · C 2,11112:40 · O 2,112 · H 2,119 · L 2,109 · C 2,11812:45 · O 2,117 · H 2,120 · L 2,109 · C 2,11912:50 · O 2,119 · H 2,120 · L 2,116 · C 2,11712:55 · O 2,117 · H 2,119 · L 2,117 · C 2,11913:00 · O 2,118 · H 2,123 · L 2,117 · C 2,12213:05 · O 2,120 · H 2,121 · L 2,118 · C 2,11913:10 · O 2,119 · H 2,119 · L 2,116 · C 2,11713:15 · O 2,118 · H 2,119 · L 2,117 · C 2,11813:20 · O 2,118 · H 2,118 · L 2,110 · C 2,11613:25 · O 2,116 · H 2,117 · L 2,114 · C 2,11513:30 · O 2,114 · H 2,117 · L 2,114 · C 2,11613:35 · O 2,116 · H 2,118 · L 2,114 · C 2,11713:40 · O 2,117 · H 2,120 · L 2,115 · C 2,11813:45 · O 2,118 · H 2,118 · L 2,114 · C 2,11613:50 · O 2,116 · H 2,116 · L 2,113 · C 2,11413:55 · O 2,114 · H 2,121 · L 2,111 · C 2,12014:00 · O 2,121 · H 2,121 · L 2,119 · C 2,12014:05 · O 2,120 · H 2,121 · L 2,116 · C 2,11914:10 · O 2,118 · H 2,119 · L 2,113 · C 2,11914:15 · O 2,118 · H 2,121 · L 2,116 · C 2,11914:20 · O 2,119 · H 2,119 · L 2,116 · C 2,11814:25 · O 2,117 · H 2,120 · L 2,114 · C 2,11914:30 · O 2,119 · H 2,120 · L 2,116 · C 2,11914:35 · O 2,118 · H 2,118 · L 2,115 · C 2,11514:40 · O 2,114 · H 2,119 · L 2,114 · C 2,11814:45 · O 2,118 · H 2,119 · L 2,116 · C 2,11614:50 · O 2,116 · H 2,127 · L 2,116 · C 2,12614:55 · O 2,126 · H 2,126 · L 2,126 · C 2,12615:00 · O 2,126 · H 2,128 · L 2,126 · C 2,12615:05 · O 2,126 · H 2,129 · L 2,126 · C 2,12915:10 · O 2,129 · H 2,130 · L 2,125 · C 2,13015:29 · O 2,132 · H 2,132 · L 2,132 · C 2,132
2,1352,1182,10109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 2,120 · H 2,125 · L 2,101 · C 2,12209:30 · O 2,121 · H 2,127 · L 2,120 · C 2,12409:45 · O 2,123 · H 2,132 · L 2,123 · C 2,12610:00 · O 2,126 · H 2,128 · L 2,121 · C 2,12110:15 · O 2,123 · H 2,123 · L 2,113 · C 2,11910:30 · O 2,119 · H 2,121 · L 2,116 · C 2,11810:45 · O 2,118 · H 2,119 · L 2,116 · C 2,11811:00 · O 2,118 · H 2,119 · L 2,117 · C 2,11711:15 · O 2,119 · H 2,124 · L 2,117 · C 2,12011:30 · O 2,119 · H 2,121 · L 2,116 · C 2,11811:45 · O 2,118 · H 2,120 · L 2,116 · C 2,11712:00 · O 2,117 · H 2,135 · L 2,115 · C 2,12412:15 · O 2,126 · H 2,126 · L 2,117 · C 2,11912:30 · O 2,119 · H 2,119 · L 2,109 · C 2,11812:45 · O 2,117 · H 2,120 · L 2,109 · C 2,11913:00 · O 2,118 · H 2,123 · L 2,116 · C 2,11713:15 · O 2,118 · H 2,119 · L 2,110 · C 2,11513:30 · O 2,114 · H 2,120 · L 2,114 · C 2,11813:45 · O 2,118 · H 2,121 · L 2,111 · C 2,12014:00 · O 2,121 · H 2,121 · L 2,113 · C 2,11914:15 · O 2,118 · H 2,121 · L 2,114 · C 2,11914:30 · O 2,119 · H 2,120 · L 2,114 · C 2,11814:45 · O 2,118 · H 2,127 · L 2,116 · C 2,12615:00 · O 2,126 · H 2,130 · L 2,125 · C 2,13015:15 · O 2,132 · H 2,132 · L 2,132 · C 2,132

73 five-minute candles · 25 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹2,120.00 ₹2,124.60 ₹2,105.00 ₹2,105.60 — 8,915
09:20 ₹2,107.10 ₹2,111.60 ₹2,105.00 ₹2,105.50 -0.00% 4,367
09:25 ₹2,105.10 ₹2,122.60 ₹2,101.30 ₹2,122.20 +0.79% 12,854
09:30 ₹2,121.40 ₹2,127.40 ₹2,120.10 ₹2,123.50 +0.06% 15,234
09:35 ₹2,124.50 ₹2,124.70 ₹2,120.60 ₹2,122.10 -0.07% 5,922
09:40 ₹2,122.00 ₹2,123.50 ₹2,120.10 ₹2,123.50 +0.07% 6,140
09:45 ₹2,123.40 ₹2,132.10 ₹2,123.10 ₹2,128.80 +0.25% 11,387
09:50 ₹2,128.50 ₹2,132.20 ₹2,128.30 ₹2,132.00 +0.15% 2,528
09:55 ₹2,131.10 ₹2,131.60 ₹2,125.20 ₹2,125.90 -0.29% 1,940
10:00 ₹2,125.50 ₹2,128.30 ₹2,123.80 ₹2,123.90 -0.09% 907
10:05 ₹2,124.00 ₹2,125.60 ₹2,121.60 ₹2,123.60 -0.01% 2,832
10:10 ₹2,123.10 ₹2,123.40 ₹2,121.10 ₹2,121.10 -0.12% 1,339
10:15 ₹2,122.80 ₹2,122.90 ₹2,121.30 ₹2,121.90 +0.04% 1,207
10:20 ₹2,121.20 ₹2,122.00 ₹2,120.10 ₹2,121.40 -0.02% 4,939
10:25 ₹2,121.00 ₹2,121.00 ₹2,113.40 ₹2,119.00 -0.11% 5,682
10:30 ₹2,119.00 ₹2,121.40 ₹2,119.00 ₹2,120.50 +0.07% 951
10:35 ₹2,120.30 ₹2,120.30 ₹2,116.10 ₹2,116.30 -0.20% 405
10:40 ₹2,116.30 ₹2,118.40 ₹2,116.30 ₹2,118.00 +0.08% 873
10:45 ₹2,118.10 ₹2,118.50 ₹2,116.00 ₹2,118.40 +0.02% 1,572
10:50 ₹2,118.30 ₹2,118.60 ₹2,116.70 ₹2,117.00 -0.07% 1,001
10:55 ₹2,116.50 ₹2,118.20 ₹2,116.50 ₹2,117.90 +0.04% 646
11:00 ₹2,117.60 ₹2,118.40 ₹2,117.50 ₹2,118.40 +0.02% 521
11:05 ₹2,118.30 ₹2,119.10 ₹2,117.50 ₹2,118.10 -0.01% 437
11:10 ₹2,118.00 ₹2,119.40 ₹2,117.00 ₹2,117.00 -0.05% 1,162
11:15 ₹2,118.60 ₹2,123.90 ₹2,117.10 ₹2,123.90 +0.33% 3,140
11:20 ₹2,123.20 ₹2,124.00 ₹2,120.00 ₹2,121.50 -0.11% 1,495
11:25 ₹2,121.30 ₹2,121.30 ₹2,118.20 ₹2,120.00 -0.07% 431
11:30 ₹2,119.10 ₹2,120.90 ₹2,118.80 ₹2,120.00 +0.00% 371
11:35 ₹2,118.30 ₹2,119.20 ₹2,116.20 ₹2,117.50 -0.12% 373
11:40 ₹2,117.50 ₹2,117.60 ₹2,116.10 ₹2,117.50 +0.00% 601
11:45 ₹2,118.20 ₹2,120.20 ₹2,117.80 ₹2,117.90 +0.02% 490
11:50 ₹2,117.10 ₹2,119.00 ₹2,116.50 ₹2,118.20 +0.01% 492
11:55 ₹2,118.20 ₹2,118.60 ₹2,116.30 ₹2,116.70 -0.07% 712
12:00 ₹2,116.60 ₹2,120.90 ₹2,116.20 ₹2,120.00 +0.16% 2,740
12:05 ₹2,120.00 ₹2,120.80 ₹2,116.30 ₹2,118.00 -0.09% 3,235
12:10 ₹2,116.10 ₹2,135.00 ₹2,115.30 ₹2,124.10 +0.29% 34,894
12:15 ₹2,125.70 ₹2,125.90 ₹2,118.40 ₹2,118.90 -0.24% 12,013
12:20 ₹2,119.20 ₹2,120.70 ₹2,117.20 ₹2,118.00 -0.04% 2,470
12:25 ₹2,120.90 ₹2,121.40 ₹2,118.20 ₹2,119.40 +0.07% 27,061
12:30 ₹2,118.50 ₹2,119.30 ₹2,117.10 ₹2,118.40 -0.05% 1,921
12:35 ₹2,117.40 ₹2,119.10 ₹2,110.80 ₹2,111.40 -0.33% 13,414
12:40 ₹2,112.30 ₹2,119.10 ₹2,108.60 ₹2,117.70 +0.30% 10,246
12:45 ₹2,117.30 ₹2,119.50 ₹2,109.10 ₹2,119.10 +0.07% 47,113
12:50 ₹2,119.10 ₹2,119.50 ₹2,115.90 ₹2,117.30 -0.08% 2,105
12:55 ₹2,116.80 ₹2,119.40 ₹2,116.80 ₹2,118.60 +0.06% 1,785
13:00 ₹2,117.80 ₹2,122.50 ₹2,117.20 ₹2,121.60 +0.14% 4,037
13:05 ₹2,120.00 ₹2,121.10 ₹2,118.20 ₹2,118.90 -0.13% 2,335
13:10 ₹2,119.20 ₹2,119.30 ₹2,116.30 ₹2,117.20 -0.08% 2,124
13:15 ₹2,117.90 ₹2,118.70 ₹2,116.90 ₹2,118.30 +0.05% 1,980
13:20 ₹2,117.60 ₹2,118.00 ₹2,110.40 ₹2,116.00 -0.11% 10,744
13:25 ₹2,115.90 ₹2,117.00 ₹2,114.00 ₹2,115.10 -0.04% 1,361
13:30 ₹2,114.10 ₹2,116.90 ₹2,114.10 ₹2,115.50 +0.02% 1,105
13:35 ₹2,115.50 ₹2,117.50 ₹2,114.20 ₹2,117.20 +0.08% 2,288
13:40 ₹2,116.50 ₹2,120.00 ₹2,115.20 ₹2,117.70 +0.02% 4,398
13:45 ₹2,117.70 ₹2,118.10 ₹2,114.30 ₹2,115.80 -0.09% 2,367
13:50 ₹2,115.60 ₹2,116.00 ₹2,113.10 ₹2,114.20 -0.08% 1,890
13:55 ₹2,114.20 ₹2,121.10 ₹2,111.20 ₹2,120.10 +0.28% 10,821
14:00 ₹2,120.70 ₹2,121.20 ₹2,119.30 ₹2,120.20 +0.00% 3,091
14:05 ₹2,120.20 ₹2,121.00 ₹2,116.40 ₹2,118.60 -0.08% 8,863
14:10 ₹2,117.70 ₹2,119.40 ₹2,112.60 ₹2,118.70 +0.00% 3,536
14:15 ₹2,117.60 ₹2,120.50 ₹2,116.10 ₹2,119.10 +0.02% 1,871
14:20 ₹2,119.20 ₹2,119.20 ₹2,116.20 ₹2,117.60 -0.07% 2,095
14:25 ₹2,117.40 ₹2,119.90 ₹2,114.30 ₹2,118.70 +0.05% 3,099
14:30 ₹2,118.90 ₹2,120.10 ₹2,116.10 ₹2,118.50 -0.01% 2,465
14:35 ₹2,117.50 ₹2,118.10 ₹2,115.00 ₹2,115.00 -0.17% 10,799
14:40 ₹2,114.20 ₹2,118.50 ₹2,113.80 ₹2,117.50 +0.12% 9,947
14:45 ₹2,117.50 ₹2,118.80 ₹2,115.70 ₹2,116.00 -0.07% 5,772
14:50 ₹2,115.90 ₹2,126.50 ₹2,115.90 ₹2,126.30 +0.49% 18,375
14:55 ₹2,126.30 ₹2,126.30 ₹2,125.80 ₹2,126.30 +0.00% 12,273
15:00 ₹2,126.00 ₹2,127.60 ₹2,126.00 ₹2,126.10 -0.01% 12,425
15:05 ₹2,126.20 ₹2,129.00 ₹2,126.00 ₹2,128.80 +0.13% 10,401
15:10 ₹2,128.50 ₹2,129.90 ₹2,124.60 ₹2,129.50 +0.03% 30,088
15:29 ₹2,132.00 ₹2,132.00 ₹2,132.00 ₹2,132.00 +0.12% 400,296