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.

22 Sep 2026

exchange daily bar: O ₹296.20 · H ₹298.65 · L ₹293.20 · C ₹295.10
Open ₹297.15 High ₹298.65 Low ₹293.20 Close ₹295.30 ▼ -0.62% in the session
298.7295.9293.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 297.2 · H 297.2 · L 293.2 · C 296.109:20 · O 295.8 · H 296.2 · L 295.5 · C 295.509:25 · O 295.5 · H 295.9 · L 295.1 · C 295.909:30 · O 295.9 · H 297.5 · L 295.8 · C 297.409:35 · O 297.7 · H 298.5 · L 297.5 · C 298.409:40 · O 298.3 · H 298.7 · L 296.6 · C 297.009:45 · O 297.0 · H 297.9 · L 296.8 · C 297.809:50 · O 297.9 · H 297.9 · L 297.2 · C 297.609:55 · O 297.6 · H 297.7 · L 296.9 · C 296.910:00 · O 297.0 · H 297.3 · L 296.7 · C 297.110:05 · O 297.0 · H 297.1 · L 296.4 · C 296.610:10 · O 296.6 · H 297.0 · L 296.4 · C 296.810:15 · O 296.9 · H 297.0 · L 296.4 · C 296.710:20 · O 296.7 · H 296.9 · L 296.5 · C 296.810:25 · O 296.8 · H 297.4 · L 296.6 · C 297.210:30 · O 297.2 · H 297.3 · L 296.8 · C 296.910:35 · O 296.9 · H 296.9 · L 296.3 · C 296.310:40 · O 296.2 · H 296.4 · L 295.4 · C 295.910:45 · O 295.8 · H 295.9 · L 295.6 · C 295.810:50 · O 295.7 · H 296.3 · L 295.5 · C 296.310:55 · O 296.1 · H 296.3 · L 295.9 · C 296.311:00 · O 296.2 · H 296.7 · L 295.9 · C 296.711:05 · O 296.6 · H 296.7 · L 296.1 · C 296.511:10 · O 296.5 · H 296.9 · L 296.2 · C 296.811:15 · O 296.7 · H 296.8 · L 296.4 · C 296.611:20 · O 296.7 · H 296.7 · L 296.5 · C 296.711:25 · O 296.7 · H 297.0 · L 296.7 · C 296.811:30 · O 296.7 · H 296.8 · L 296.4 · C 296.411:35 · O 296.4 · H 296.7 · L 296.2 · C 296.511:40 · O 296.4 · H 296.7 · L 296.3 · C 296.311:45 · O 296.4 · H 296.5 · L 296.1 · C 296.211:50 · O 296.3 · H 296.3 · L 295.8 · C 295.811:55 · O 295.8 · H 297.0 · L 295.7 · C 297.012:00 · O 297.0 · H 297.0 · L 296.7 · C 296.812:05 · O 296.9 · H 297.0 · L 296.6 · C 297.012:10 · O 296.8 · H 297.1 · L 296.8 · C 297.112:15 · O 297.1 · H 298.0 · L 296.9 · C 297.912:20 · O 297.9 · H 297.9 · L 297.4 · C 297.612:25 · O 297.5 · H 297.7 · L 297.4 · C 297.612:30 · O 297.5 · H 297.7 · L 296.3 · C 296.512:35 · O 296.5 · H 296.5 · L 296.1 · C 296.312:40 · O 296.3 · H 296.4 · L 295.8 · C 295.812:45 · O 295.9 · H 296.0 · L 295.6 · C 295.912:50 · O 295.8 · H 295.8 · L 295.5 · C 295.712:55 · O 295.7 · H 295.7 · L 295.4 · C 295.513:00 · O 295.5 · H 295.8 · L 295.3 · C 295.613:05 · O 295.6 · H 296.2 · L 295.5 · C 296.013:10 · O 295.9 · H 296.5 · L 295.8 · C 296.113:15 · O 296.2 · H 296.3 · L 295.8 · C 296.013:20 · O 295.9 · H 295.9 · L 295.6 · C 295.913:25 · O 295.8 · H 295.9 · L 295.5 · C 295.813:30 · O 295.8 · H 296.2 · L 295.8 · C 296.013:35 · O 296.1 · H 296.1 · L 295.8 · C 295.913:40 · O 295.8 · H 296.2 · L 295.8 · C 296.113:45 · O 296.1 · H 296.1 · L 295.7 · C 295.913:50 · O 295.8 · H 295.8 · L 295.3 · C 295.613:55 · O 295.5 · H 295.7 · L 295.3 · C 295.414:00 · O 295.4 · H 295.5 · L 294.9 · C 295.514:05 · O 295.4 · H 295.5 · L 295.2 · C 295.514:10 · O 295.5 · H 296.5 · L 295.4 · C 296.514:15 · O 296.5 · H 297.0 · L 296.3 · C 296.814:20 · O 296.7 · H 297.6 · L 296.7 · C 297.414:25 · O 297.3 · H 297.5 · L 297.2 · C 297.314:30 · O 297.2 · H 297.4 · L 296.7 · C 297.014:35 · O 296.9 · H 297.1 · L 296.1 · C 296.114:40 · O 296.2 · H 296.3 · L 295.6 · C 295.914:45 · O 295.6 · H 296.1 · L 295.6 · C 296.114:50 · O 296.1 · H 296.5 · L 295.6 · C 296.414:55 · O 296.3 · H 296.3 · L 295.7 · C 295.815:00 · O 295.7 · H 295.9 · L 295.4 · C 295.815:05 · O 295.9 · H 296.3 · L 295.8 · C 296.115:10 · O 295.9 · H 296.1 · L 295.2 · C 295.215:15 · O 295.3 · H 295.3 · L 295.3 · C 295.3
298.7295.9293.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 297.2 · H 297.2 · L 293.2 · C 295.909:30 · O 295.9 · H 298.7 · L 295.8 · C 297.009:45 · O 297.0 · H 297.9 · L 296.8 · C 296.910:00 · O 297.0 · H 297.3 · L 296.4 · C 296.810:15 · O 296.9 · H 297.4 · L 296.4 · C 297.210:30 · O 297.2 · H 297.3 · L 295.4 · C 295.910:45 · O 295.8 · H 296.3 · L 295.5 · C 296.311:00 · O 296.2 · H 296.9 · L 295.9 · C 296.811:15 · O 296.7 · H 297.0 · L 296.4 · C 296.811:30 · O 296.7 · H 296.8 · L 296.2 · C 296.311:45 · O 296.4 · H 297.0 · L 295.7 · C 297.012:00 · O 297.0 · H 297.1 · L 296.6 · C 297.112:15 · O 297.1 · H 298.0 · L 296.9 · C 297.612:30 · O 297.5 · H 297.7 · L 295.8 · C 295.812:45 · O 295.9 · H 296.0 · L 295.4 · C 295.513:00 · O 295.5 · H 296.5 · L 295.3 · C 296.113:15 · O 296.2 · H 296.3 · L 295.5 · C 295.813:30 · O 295.8 · H 296.2 · L 295.8 · C 296.113:45 · O 296.1 · H 296.1 · L 295.3 · C 295.414:00 · O 295.4 · H 296.5 · L 294.9 · C 296.514:15 · O 296.5 · H 297.6 · L 296.3 · C 297.314:30 · O 297.2 · H 297.4 · L 295.6 · C 295.914:45 · O 295.6 · H 296.5 · L 295.6 · C 295.815:00 · O 295.7 · H 296.3 · L 295.2 · C 295.215:15 · O 295.3 · H 295.3 · L 295.3 · C 295.3

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 ₹297.15 ₹297.15 ₹293.20 ₹296.10 — 293,765
09:20 ₹295.80 ₹296.15 ₹295.50 ₹295.50 -0.20% 50,224
09:25 ₹295.50 ₹295.90 ₹295.10 ₹295.90 +0.14% 35,953
09:30 ₹295.90 ₹297.50 ₹295.75 ₹297.40 +0.51% 64,138
09:35 ₹297.70 ₹298.50 ₹297.50 ₹298.35 +0.32% 67,026
09:40 ₹298.25 ₹298.65 ₹296.55 ₹297.00 -0.45% 77,419
09:45 ₹296.95 ₹297.85 ₹296.80 ₹297.75 +0.25% 24,449
09:50 ₹297.85 ₹297.85 ₹297.20 ₹297.60 -0.05% 17,132
09:55 ₹297.55 ₹297.70 ₹296.85 ₹296.85 -0.25% 17,431
10:00 ₹297.00 ₹297.25 ₹296.65 ₹297.10 +0.08% 16,694
10:05 ₹296.95 ₹297.10 ₹296.35 ₹296.60 -0.17% 12,742
10:10 ₹296.60 ₹297.00 ₹296.35 ₹296.75 +0.05% 33,186
10:15 ₹296.90 ₹297.00 ₹296.40 ₹296.70 -0.02% 59,329
10:20 ₹296.65 ₹296.85 ₹296.50 ₹296.80 +0.03% 13,221
10:25 ₹296.80 ₹297.40 ₹296.55 ₹297.15 +0.12% 36,062
10:30 ₹297.15 ₹297.25 ₹296.75 ₹296.90 -0.08% 12,575
10:35 ₹296.90 ₹296.90 ₹296.30 ₹296.30 -0.20% 19,638
10:40 ₹296.15 ₹296.35 ₹295.35 ₹295.90 -0.13% 27,424
10:45 ₹295.80 ₹295.90 ₹295.60 ₹295.80 -0.03% 13,616
10:50 ₹295.70 ₹296.25 ₹295.50 ₹296.25 +0.15% 11,382
10:55 ₹296.10 ₹296.30 ₹295.85 ₹296.30 +0.02% 10,168
11:00 ₹296.20 ₹296.65 ₹295.90 ₹296.65 +0.12% 20,312
11:05 ₹296.55 ₹296.70 ₹296.10 ₹296.45 -0.07% 9,325
11:10 ₹296.50 ₹296.90 ₹296.15 ₹296.80 +0.12% 18,887
11:15 ₹296.70 ₹296.80 ₹296.35 ₹296.55 -0.08% 7,312
11:20 ₹296.70 ₹296.70 ₹296.50 ₹296.70 +0.05% 5,395
11:25 ₹296.70 ₹297.00 ₹296.70 ₹296.80 +0.03% 8,946
11:30 ₹296.65 ₹296.75 ₹296.35 ₹296.35 -0.15% 18,330
11:35 ₹296.35 ₹296.70 ₹296.15 ₹296.50 +0.05% 13,264
11:40 ₹296.40 ₹296.65 ₹296.25 ₹296.30 -0.07% 3,637
11:45 ₹296.35 ₹296.45 ₹296.10 ₹296.20 -0.03% 7,942
11:50 ₹296.25 ₹296.30 ₹295.75 ₹295.75 -0.15% 7,850
11:55 ₹295.80 ₹296.95 ₹295.70 ₹296.95 +0.41% 21,602
12:00 ₹297.00 ₹297.00 ₹296.65 ₹296.80 -0.05% 8,137
12:05 ₹296.90 ₹296.95 ₹296.60 ₹296.95 +0.05% 6,973
12:10 ₹296.80 ₹297.10 ₹296.80 ₹297.10 +0.05% 14,454
12:15 ₹297.10 ₹297.95 ₹296.90 ₹297.90 +0.27% 18,070
12:20 ₹297.90 ₹297.90 ₹297.40 ₹297.55 -0.12% 21,933
12:25 ₹297.50 ₹297.70 ₹297.40 ₹297.55 +0.00% 16,507
12:30 ₹297.45 ₹297.70 ₹296.30 ₹296.45 -0.37% 379,091
12:35 ₹296.45 ₹296.50 ₹296.10 ₹296.25 -0.07% 16,500
12:40 ₹296.25 ₹296.40 ₹295.75 ₹295.75 -0.17% 8,114
12:45 ₹295.85 ₹295.95 ₹295.60 ₹295.90 +0.05% 6,158
12:50 ₹295.80 ₹295.80 ₹295.45 ₹295.65 -0.08% 9,435
12:55 ₹295.65 ₹295.65 ₹295.40 ₹295.50 -0.05% 10,193
13:00 ₹295.50 ₹295.75 ₹295.25 ₹295.55 +0.02% 28,238
13:05 ₹295.55 ₹296.20 ₹295.50 ₹295.95 +0.14% 15,291
13:10 ₹295.90 ₹296.45 ₹295.75 ₹296.10 +0.05% 73,465
13:15 ₹296.20 ₹296.25 ₹295.80 ₹295.95 -0.05% 7,535
13:20 ₹295.90 ₹295.90 ₹295.55 ₹295.85 -0.03% 10,023
13:25 ₹295.75 ₹295.90 ₹295.50 ₹295.75 -0.03% 14,205
13:30 ₹295.80 ₹296.15 ₹295.80 ₹296.00 +0.08% 6,263
13:35 ₹296.05 ₹296.05 ₹295.80 ₹295.85 -0.05% 7,679
13:40 ₹295.80 ₹296.20 ₹295.80 ₹296.10 +0.08% 6,886
13:45 ₹296.05 ₹296.05 ₹295.65 ₹295.85 -0.08% 11,162
13:50 ₹295.80 ₹295.80 ₹295.30 ₹295.55 -0.10% 10,826
13:55 ₹295.50 ₹295.70 ₹295.30 ₹295.40 -0.05% 5,845
14:00 ₹295.40 ₹295.50 ₹294.90 ₹295.50 +0.03% 33,458
14:05 ₹295.40 ₹295.45 ₹295.20 ₹295.45 -0.02% 6,252
14:10 ₹295.50 ₹296.50 ₹295.40 ₹296.50 +0.36% 26,691
14:15 ₹296.50 ₹297.00 ₹296.30 ₹296.75 +0.08% 39,490
14:20 ₹296.70 ₹297.60 ₹296.70 ₹297.35 +0.20% 66,808
14:25 ₹297.30 ₹297.50 ₹297.20 ₹297.30 -0.02% 15,809
14:30 ₹297.20 ₹297.35 ₹296.65 ₹296.95 -0.12% 22,725
14:35 ₹296.85 ₹297.10 ₹296.10 ₹296.10 -0.29% 47,209
14:40 ₹296.20 ₹296.30 ₹295.60 ₹295.90 -0.07% 34,281
14:45 ₹295.60 ₹296.10 ₹295.60 ₹296.10 +0.07% 17,134
14:50 ₹296.05 ₹296.50 ₹295.60 ₹296.35 +0.08% 21,236
14:55 ₹296.30 ₹296.30 ₹295.65 ₹295.80 -0.19% 47,453
15:00 ₹295.65 ₹295.90 ₹295.35 ₹295.75 -0.02% 36,679
15:05 ₹295.90 ₹296.25 ₹295.80 ₹296.05 +0.10% 60,995
15:10 ₹295.90 ₹296.10 ₹295.15 ₹295.20 -0.29% 85,691
15:15 ₹295.30 ₹295.30 ₹295.30 ₹295.30 +0.03% 1,432