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

← ANGELONE

Angel One 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.

21 Sep 2026

exchange daily bar: O ₹299.20 · H ₹302.00 · L ₹295.20 · C ₹296.15
Open ₹299.20 High ₹302.00 Low ₹295.20 Close ₹296.30 ▼ -0.97% in the session
302.0298.6295.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 299.2 · H 301.3 · L 298.8 · C 300.109:20 · O 300.0 · H 301.5 · L 299.5 · C 301.109:25 · O 300.8 · H 301.4 · L 300.7 · C 301.009:30 · O 301.0 · H 302.0 · L 300.3 · C 300.409:35 · O 300.4 · H 300.4 · L 299.5 · C 299.809:40 · O 299.6 · H 299.9 · L 299.1 · C 299.109:45 · O 299.0 · H 299.3 · L 298.8 · C 298.909:50 · O 299.0 · H 299.0 · L 298.3 · C 298.309:55 · O 298.4 · H 298.4 · L 298.0 · C 298.110:00 · O 298.0 · H 298.2 · L 296.8 · C 297.010:05 · O 297.0 · H 297.3 · L 296.4 · C 296.910:10 · O 296.9 · H 297.2 · L 296.7 · C 296.810:15 · O 296.8 · H 297.3 · L 296.5 · C 297.310:20 · O 297.4 · H 297.7 · L 297.4 · C 297.710:25 · O 297.6 · H 297.6 · L 297.0 · C 297.210:30 · O 297.1 · H 297.7 · L 297.0 · C 297.410:35 · O 297.3 · H 297.4 · L 296.8 · C 297.010:40 · O 296.9 · H 297.2 · L 296.8 · C 297.010:45 · O 297.0 · H 297.1 · L 296.4 · C 296.510:50 · O 296.5 · H 296.9 · L 296.5 · C 296.910:55 · O 296.8 · H 296.9 · L 296.7 · C 296.711:00 · O 296.8 · H 297.1 · L 296.7 · C 297.111:05 · O 297.1 · H 298.3 · L 297.1 · C 297.911:10 · O 297.6 · H 298.1 · L 297.6 · C 298.111:15 · O 298.1 · H 298.2 · L 298.0 · C 298.211:20 · O 298.4 · H 298.8 · L 298.2 · C 298.711:25 · O 298.7 · H 299.0 · L 298.4 · C 298.811:30 · O 299.0 · H 299.5 · L 298.9 · C 299.211:35 · O 299.2 · H 299.3 · L 298.3 · C 298.311:40 · O 298.3 · H 298.4 · L 298.0 · C 298.011:45 · O 298.2 · H 298.2 · L 297.7 · C 297.811:50 · O 297.8 · H 298.0 · L 297.8 · C 298.011:55 · O 298.0 · H 298.1 · L 297.8 · C 297.812:00 · O 297.8 · H 298.0 · L 297.6 · C 297.712:05 · O 297.7 · H 298.2 · L 297.4 · C 297.912:10 · O 298.1 · H 298.3 · L 297.9 · C 298.312:15 · O 298.2 · H 298.3 · L 297.9 · C 297.912:20 · O 298.0 · H 298.0 · L 297.1 · C 297.112:25 · O 297.1 · H 297.3 · L 297.1 · C 297.212:30 · O 297.3 · H 297.5 · L 297.1 · C 297.112:35 · O 297.2 · H 297.2 · L 296.7 · C 296.812:40 · O 296.8 · H 297.0 · L 296.7 · C 296.912:45 · O 296.9 · H 297.0 · L 296.8 · C 296.812:50 · O 296.8 · H 297.1 · L 296.7 · C 297.012:55 · O 297.0 · H 297.2 · L 296.9 · C 297.113:00 · O 297.1 · H 297.5 · L 296.9 · C 296.913:05 · O 296.9 · H 297.0 · L 296.6 · C 296.613:10 · O 296.7 · H 297.0 · L 296.6 · C 296.913:15 · O 296.9 · H 296.9 · L 296.2 · C 296.613:20 · O 296.6 · H 296.7 · L 296.5 · C 296.513:25 · O 296.5 · H 296.5 · L 295.7 · C 295.913:30 · O 295.9 · H 296.3 · L 295.8 · C 296.013:35 · O 296.1 · H 296.7 · L 296.0 · C 296.013:40 · O 295.4 · H 295.8 · L 295.2 · C 295.413:45 · O 295.4 · H 295.9 · L 295.3 · C 295.813:50 · O 295.8 · H 296.4 · L 295.8 · C 296.113:55 · O 296.1 · H 296.8 · L 296.1 · C 296.614:00 · O 296.6 · H 296.6 · L 296.3 · C 296.314:05 · O 296.3 · H 296.4 · L 296.1 · C 296.214:10 · O 296.2 · H 297.1 · L 296.1 · C 296.914:15 · O 296.7 · H 297.4 · L 296.6 · C 297.214:20 · O 297.3 · H 297.6 · L 297.3 · C 297.514:25 · O 297.6 · H 298.1 · L 297.4 · C 297.814:30 · O 298.0 · H 298.0 · L 297.3 · C 297.314:35 · O 297.4 · H 298.0 · L 297.3 · C 297.614:40 · O 297.8 · H 298.1 · L 297.8 · C 297.914:45 · O 297.8 · H 298.0 · L 296.8 · C 297.114:50 · O 297.1 · H 297.4 · L 297.0 · C 297.214:55 · O 297.2 · H 297.6 · L 297.2 · C 297.415:00 · O 297.5 · H 297.5 · L 297.1 · C 297.415:05 · O 297.4 · H 297.8 · L 296.9 · C 297.315:10 · O 297.3 · H 297.8 · L 296.2 · C 296.515:15 · O 296.3 · H 296.3 · L 296.3 · C 296.3
302.0298.6295.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 299.2 · H 301.5 · L 298.8 · C 301.009:30 · O 301.0 · H 302.0 · L 299.1 · C 299.109:45 · O 299.0 · H 299.3 · L 298.0 · C 298.110:00 · O 298.0 · H 298.2 · L 296.4 · C 296.810:15 · O 296.8 · H 297.7 · L 296.5 · C 297.210:30 · O 297.1 · H 297.7 · L 296.8 · C 297.010:45 · O 297.0 · H 297.1 · L 296.4 · C 296.711:00 · O 296.8 · H 298.3 · L 296.7 · C 298.111:15 · O 298.1 · H 299.0 · L 298.0 · C 298.811:30 · O 299.0 · H 299.5 · L 298.0 · C 298.011:45 · O 298.2 · H 298.2 · L 297.7 · C 297.812:00 · O 297.8 · H 298.3 · L 297.4 · C 298.312:15 · O 298.2 · H 298.3 · L 297.1 · C 297.212:30 · O 297.3 · H 297.5 · L 296.7 · C 296.912:45 · O 296.9 · H 297.2 · L 296.7 · C 297.113:00 · O 297.1 · H 297.5 · L 296.6 · C 296.913:15 · O 296.9 · H 296.9 · L 295.7 · C 295.913:30 · O 295.9 · H 296.7 · L 295.2 · C 295.413:45 · O 295.4 · H 296.8 · L 295.3 · C 296.614:00 · O 296.6 · H 297.1 · L 296.1 · C 296.914:15 · O 296.7 · H 298.1 · L 296.6 · C 297.814:30 · O 298.0 · H 298.1 · L 297.3 · C 297.914:45 · O 297.8 · H 298.0 · L 296.8 · C 297.415:00 · O 297.5 · H 297.8 · L 296.2 · C 296.515:15 · O 296.3 · H 296.3 · L 296.3 · C 296.3

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 ₹299.20 ₹301.25 ₹298.75 ₹300.05 — 93,717
09:20 ₹300.00 ₹301.50 ₹299.50 ₹301.10 +0.35% 91,873
09:25 ₹300.80 ₹301.35 ₹300.65 ₹301.00 -0.03% 48,988
09:30 ₹300.95 ₹302.00 ₹300.25 ₹300.35 -0.22% 104,035
09:35 ₹300.35 ₹300.40 ₹299.50 ₹299.75 -0.20% 22,156
09:40 ₹299.55 ₹299.85 ₹299.05 ₹299.05 -0.23% 29,299
09:45 ₹298.95 ₹299.25 ₹298.80 ₹298.90 -0.05% 14,283
09:50 ₹298.95 ₹298.95 ₹298.25 ₹298.30 -0.20% 51,047
09:55 ₹298.35 ₹298.35 ₹298.00 ₹298.05 -0.08% 29,909
10:00 ₹298.00 ₹298.20 ₹296.80 ₹296.95 -0.37% 150,438
10:05 ₹297.00 ₹297.30 ₹296.40 ₹296.90 -0.02% 61,670
10:10 ₹296.90 ₹297.20 ₹296.65 ₹296.75 -0.05% 18,087
10:15 ₹296.75 ₹297.30 ₹296.50 ₹297.25 +0.17% 37,111
10:20 ₹297.35 ₹297.70 ₹297.35 ₹297.70 +0.15% 7,942
10:25 ₹297.60 ₹297.60 ₹297.00 ₹297.15 -0.18% 19,236
10:30 ₹297.05 ₹297.70 ₹297.00 ₹297.40 +0.08% 17,462
10:35 ₹297.30 ₹297.40 ₹296.80 ₹296.95 -0.15% 20,018
10:40 ₹296.85 ₹297.15 ₹296.80 ₹297.00 +0.02% 19,115
10:45 ₹297.00 ₹297.10 ₹296.40 ₹296.50 -0.17% 38,369
10:50 ₹296.50 ₹296.90 ₹296.50 ₹296.85 +0.12% 14,522
10:55 ₹296.75 ₹296.85 ₹296.65 ₹296.70 -0.05% 9,344
11:00 ₹296.80 ₹297.05 ₹296.70 ₹297.05 +0.12% 11,877
11:05 ₹297.05 ₹298.30 ₹297.05 ₹297.90 +0.29% 43,151
11:10 ₹297.60 ₹298.10 ₹297.60 ₹298.10 +0.07% 9,557
11:15 ₹298.10 ₹298.20 ₹298.00 ₹298.20 +0.03% 20,981
11:20 ₹298.35 ₹298.80 ₹298.20 ₹298.65 +0.15% 30,782
11:25 ₹298.70 ₹298.95 ₹298.40 ₹298.75 +0.03% 34,967
11:30 ₹299.00 ₹299.50 ₹298.90 ₹299.15 +0.13% 40,114
11:35 ₹299.20 ₹299.30 ₹298.25 ₹298.25 -0.30% 13,766
11:40 ₹298.25 ₹298.40 ₹297.95 ₹298.00 -0.08% 12,712
11:45 ₹298.15 ₹298.15 ₹297.65 ₹297.80 -0.07% 20,697
11:50 ₹297.80 ₹298.00 ₹297.80 ₹297.95 +0.05% 5,036
11:55 ₹297.95 ₹298.05 ₹297.75 ₹297.80 -0.05% 12,138
12:00 ₹297.75 ₹297.95 ₹297.60 ₹297.65 -0.05% 6,538
12:05 ₹297.65 ₹298.20 ₹297.35 ₹297.90 +0.08% 23,902
12:10 ₹298.05 ₹298.25 ₹297.90 ₹298.25 +0.12% 8,833
12:15 ₹298.20 ₹298.30 ₹297.85 ₹297.85 -0.13% 11,054
12:20 ₹297.95 ₹297.95 ₹297.05 ₹297.05 -0.27% 11,664
12:25 ₹297.05 ₹297.30 ₹297.05 ₹297.20 +0.05% 7,946
12:30 ₹297.30 ₹297.50 ₹297.05 ₹297.10 -0.03% 100,088
12:35 ₹297.20 ₹297.20 ₹296.70 ₹296.75 -0.12% 15,443
12:40 ₹296.75 ₹296.95 ₹296.65 ₹296.85 +0.03% 9,764
12:45 ₹296.85 ₹297.00 ₹296.80 ₹296.80 -0.02% 5,733
12:50 ₹296.80 ₹297.05 ₹296.65 ₹297.00 +0.07% 17,629
12:55 ₹297.00 ₹297.15 ₹296.90 ₹297.05 +0.02% 10,443
13:00 ₹297.05 ₹297.45 ₹296.85 ₹296.90 -0.05% 30,011
13:05 ₹296.90 ₹296.95 ₹296.60 ₹296.60 -0.10% 9,909
13:10 ₹296.70 ₹296.95 ₹296.60 ₹296.85 +0.08% 13,168
13:15 ₹296.85 ₹296.85 ₹296.20 ₹296.55 -0.10% 19,718
13:20 ₹296.55 ₹296.65 ₹296.45 ₹296.45 -0.03% 6,014
13:25 ₹296.50 ₹296.50 ₹295.70 ₹295.90 -0.19% 26,638
13:30 ₹295.90 ₹296.25 ₹295.80 ₹296.00 +0.03% 18,634
13:35 ₹296.10 ₹296.65 ₹295.95 ₹296.00 +0.00% 76,135
13:40 ₹295.40 ₹295.75 ₹295.20 ₹295.40 -0.20% 94,931
13:45 ₹295.35 ₹295.85 ₹295.25 ₹295.80 +0.14% 32,162
13:50 ₹295.80 ₹296.35 ₹295.75 ₹296.10 +0.10% 29,875
13:55 ₹296.10 ₹296.75 ₹296.10 ₹296.55 +0.15% 42,190
14:00 ₹296.60 ₹296.60 ₹296.30 ₹296.30 -0.08% 31,541
14:05 ₹296.30 ₹296.40 ₹296.05 ₹296.20 -0.03% 21,273
14:10 ₹296.20 ₹297.10 ₹296.05 ₹296.85 +0.22% 63,746
14:15 ₹296.70 ₹297.40 ₹296.60 ₹297.15 +0.10% 38,723
14:20 ₹297.30 ₹297.60 ₹297.30 ₹297.50 +0.12% 39,122
14:25 ₹297.60 ₹298.10 ₹297.40 ₹297.80 +0.10% 41,838
14:30 ₹297.95 ₹297.95 ₹297.30 ₹297.30 -0.17% 11,961
14:35 ₹297.40 ₹297.95 ₹297.30 ₹297.55 +0.08% 20,084
14:40 ₹297.80 ₹298.10 ₹297.80 ₹297.85 +0.10% 35,959
14:45 ₹297.80 ₹297.95 ₹296.75 ₹297.05 -0.27% 423,145
14:50 ₹297.05 ₹297.35 ₹297.00 ₹297.15 +0.03% 35,999
14:55 ₹297.20 ₹297.55 ₹297.20 ₹297.35 +0.07% 63,819
15:00 ₹297.50 ₹297.50 ₹297.10 ₹297.40 +0.02% 44,521
15:05 ₹297.35 ₹297.75 ₹296.85 ₹297.30 -0.03% 200,305
15:10 ₹297.30 ₹297.75 ₹296.15 ₹296.45 -0.29% 154,170
15:15 ₹296.30 ₹296.30 ₹296.30 ₹296.30 -0.05% 1,450