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.

23 Sep 2026

exchange daily bar: O ₹295.25 · H ₹301.10 · L ₹295.25 · C ₹300.00
Open ₹296.00 High ₹301.10 Low ₹295.25 Close ₹299.15 ▲ +1.06% in the session
301.1298.2295.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 296.0 · H 298.0 · L 295.3 · C 296.709:20 · O 296.7 · H 296.9 · L 296.3 · C 296.709:25 · O 296.7 · H 297.3 · L 296.4 · C 296.809:30 · O 297.0 · H 297.3 · L 296.5 · C 297.109:35 · O 297.0 · H 298.4 · L 297.0 · C 297.809:40 · O 297.9 · H 298.4 · L 297.7 · C 298.409:45 · O 298.8 · H 298.8 · L 297.7 · C 297.709:50 · O 297.9 · H 297.9 · L 297.3 · C 297.409:55 · O 297.5 · H 297.9 · L 297.5 · C 297.710:00 · O 297.9 · H 297.9 · L 297.4 · C 297.610:05 · O 297.4 · H 297.4 · L 296.9 · C 297.010:10 · O 297.1 · H 297.5 · L 296.9 · C 297.510:15 · O 297.5 · H 297.7 · L 297.4 · C 297.510:20 · O 297.7 · H 297.7 · L 297.3 · C 297.510:25 · O 297.5 · H 297.5 · L 297.0 · C 297.110:30 · O 297.1 · H 297.5 · L 297.1 · C 297.510:35 · O 297.5 · H 297.9 · L 297.4 · C 297.710:40 · O 297.7 · H 297.7 · L 297.4 · C 297.510:45 · O 297.5 · H 297.6 · L 297.3 · C 297.310:50 · O 297.3 · H 297.6 · L 297.2 · C 297.510:55 · O 297.5 · H 297.5 · L 296.7 · C 296.811:00 · O 297.0 · H 297.0 · L 296.8 · C 297.011:05 · O 297.0 · H 297.0 · L 296.8 · C 296.811:10 · O 297.0 · H 297.7 · L 296.6 · C 297.611:15 · O 297.7 · H 297.7 · L 297.2 · C 297.211:20 · O 297.3 · H 297.3 · L 296.9 · C 297.111:25 · O 296.9 · H 297.1 · L 296.8 · C 297.011:30 · O 296.9 · H 297.1 · L 296.9 · C 296.911:35 · O 296.9 · H 297.1 · L 296.9 · C 296.911:40 · O 297.1 · H 297.1 · L 296.7 · C 296.711:45 · O 296.9 · H 296.9 · L 296.6 · C 296.811:50 · O 296.9 · H 296.9 · L 296.7 · C 296.811:55 · O 296.8 · H 297.0 · L 296.7 · C 297.012:00 · O 297.0 · H 297.4 · L 296.9 · C 297.412:05 · O 297.3 · H 297.4 · L 297.1 · C 297.312:10 · O 297.3 · H 298.2 · L 297.3 · C 298.212:15 · O 298.2 · H 298.4 · L 297.8 · C 297.912:20 · O 297.9 · H 299.3 · L 297.9 · C 298.812:25 · O 299.0 · H 299.0 · L 298.4 · C 298.412:30 · O 298.4 · H 298.6 · L 298.0 · C 298.112:35 · O 298.2 · H 298.5 · L 298.2 · C 298.512:40 · O 298.5 · H 298.5 · L 298.1 · C 298.312:45 · O 298.3 · H 298.3 · L 297.5 · C 297.612:50 · O 297.6 · H 297.8 · L 297.5 · C 297.812:55 · O 297.6 · H 298.2 · L 297.6 · C 298.213:00 · O 298.2 · H 298.3 · L 298.1 · C 298.213:05 · O 298.3 · H 298.4 · L 297.9 · C 298.413:10 · O 298.4 · H 298.8 · L 298.1 · C 298.613:15 · O 298.7 · H 298.9 · L 298.3 · C 298.713:20 · O 298.7 · H 298.9 · L 298.6 · C 298.913:25 · O 298.9 · H 299.4 · L 298.8 · C 299.413:30 · O 299.4 · H 299.4 · L 298.7 · C 298.813:35 · O 298.7 · H 299.2 · L 298.7 · C 299.113:40 · O 299.2 · H 299.3 · L 299.1 · C 299.213:45 · O 299.2 · H 300.6 · L 299.2 · C 300.013:50 · O 300.0 · H 300.5 · L 299.5 · C 300.413:55 · O 300.4 · H 300.5 · L 300.1 · C 300.514:00 · O 300.6 · H 300.9 · L 300.5 · C 300.514:05 · O 300.6 · H 300.8 · L 300.3 · C 300.614:10 · O 300.6 · H 300.6 · L 300.3 · C 300.314:15 · O 300.3 · H 300.5 · L 300.1 · C 300.214:20 · O 300.2 · H 300.6 · L 300.1 · C 300.514:25 · O 300.6 · H 300.6 · L 300.3 · C 300.614:30 · O 300.5 · H 300.9 · L 300.4 · C 300.414:35 · O 300.4 · H 300.4 · L 299.8 · C 299.914:40 · O 299.9 · H 299.9 · L 299.5 · C 299.714:45 · O 299.7 · H 299.7 · L 299.5 · C 299.614:50 · O 299.6 · H 299.7 · L 299.4 · C 299.414:55 · O 299.4 · H 299.5 · L 299.2 · C 299.315:00 · O 299.2 · H 299.4 · L 299.1 · C 299.315:05 · O 299.2 · H 299.6 · L 299.2 · C 299.615:10 · O 299.5 · H 301.1 · L 299.2 · C 299.715:15 · O 299.2 · H 299.2 · L 299.2 · C 299.2
301.1298.2295.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 296.0 · H 298.0 · L 295.3 · C 296.809:30 · O 297.0 · H 298.4 · L 296.5 · C 298.409:45 · O 298.8 · H 298.8 · L 297.3 · C 297.710:00 · O 297.9 · H 297.9 · L 296.9 · C 297.510:15 · O 297.5 · H 297.7 · L 297.0 · C 297.110:30 · O 297.1 · H 297.9 · L 297.1 · C 297.510:45 · O 297.5 · H 297.6 · L 296.7 · C 296.811:00 · O 297.0 · H 297.7 · L 296.6 · C 297.611:15 · O 297.7 · H 297.7 · L 296.8 · C 297.011:30 · O 296.9 · H 297.1 · L 296.7 · C 296.711:45 · O 296.9 · H 297.0 · L 296.6 · C 297.012:00 · O 297.0 · H 298.2 · L 296.9 · C 298.212:15 · O 298.2 · H 299.3 · L 297.8 · C 298.412:30 · O 298.4 · H 298.6 · L 298.0 · C 298.312:45 · O 298.3 · H 298.3 · L 297.5 · C 298.213:00 · O 298.2 · H 298.8 · L 297.9 · C 298.613:15 · O 298.7 · H 299.4 · L 298.3 · C 299.413:30 · O 299.4 · H 299.4 · L 298.7 · C 299.213:45 · O 299.2 · H 300.6 · L 299.2 · C 300.514:00 · O 300.6 · H 300.9 · L 300.3 · C 300.314:15 · O 300.3 · H 300.6 · L 300.1 · C 300.614:30 · O 300.5 · H 300.9 · L 299.5 · C 299.714:45 · O 299.7 · H 299.7 · L 299.2 · C 299.315:00 · O 299.2 · H 301.1 · L 299.1 · C 299.715:15 · O 299.2 · H 299.2 · L 299.2 · C 299.2

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 ₹296.00 ₹298.00 ₹295.25 ₹296.70 — 117,794
09:20 ₹296.70 ₹296.85 ₹296.30 ₹296.70 +0.00% 28,260
09:25 ₹296.70 ₹297.30 ₹296.40 ₹296.75 +0.02% 22,482
09:30 ₹296.95 ₹297.30 ₹296.50 ₹297.10 +0.12% 16,539
09:35 ₹297.00 ₹298.40 ₹297.00 ₹297.75 +0.22% 52,789
09:40 ₹297.90 ₹298.35 ₹297.65 ₹298.35 +0.20% 21,865
09:45 ₹298.75 ₹298.80 ₹297.65 ₹297.65 -0.23% 59,241
09:50 ₹297.85 ₹297.90 ₹297.25 ₹297.40 -0.08% 10,132
09:55 ₹297.50 ₹297.90 ₹297.50 ₹297.65 +0.08% 6,782
10:00 ₹297.85 ₹297.90 ₹297.35 ₹297.60 -0.02% 17,475
10:05 ₹297.35 ₹297.35 ₹296.85 ₹296.95 -0.22% 11,277
10:10 ₹297.10 ₹297.50 ₹296.90 ₹297.50 +0.19% 7,280
10:15 ₹297.50 ₹297.70 ₹297.35 ₹297.50 +0.00% 2,894
10:20 ₹297.70 ₹297.70 ₹297.25 ₹297.45 -0.02% 6,789
10:25 ₹297.45 ₹297.45 ₹297.00 ₹297.10 -0.12% 7,837
10:30 ₹297.10 ₹297.45 ₹297.10 ₹297.45 +0.12% 6,963
10:35 ₹297.45 ₹297.85 ₹297.40 ₹297.65 +0.07% 3,481
10:40 ₹297.65 ₹297.65 ₹297.35 ₹297.50 -0.05% 3,977
10:45 ₹297.50 ₹297.55 ₹297.25 ₹297.25 -0.08% 3,454
10:50 ₹297.25 ₹297.60 ₹297.20 ₹297.50 +0.08% 10,460
10:55 ₹297.50 ₹297.50 ₹296.70 ₹296.80 -0.24% 69,357
11:00 ₹296.95 ₹297.00 ₹296.75 ₹296.95 +0.05% 4,910
11:05 ₹297.00 ₹297.00 ₹296.80 ₹296.80 -0.05% 11,571
11:10 ₹297.00 ₹297.70 ₹296.60 ₹297.60 +0.27% 182,749
11:15 ₹297.70 ₹297.70 ₹297.20 ₹297.20 -0.13% 8,214
11:20 ₹297.30 ₹297.30 ₹296.85 ₹297.10 -0.03% 4,985
11:25 ₹296.90 ₹297.10 ₹296.75 ₹297.00 -0.03% 15,001
11:30 ₹296.85 ₹297.05 ₹296.85 ₹296.85 -0.05% 3,240
11:35 ₹296.85 ₹297.10 ₹296.85 ₹296.85 +0.00% 1,923
11:40 ₹297.10 ₹297.10 ₹296.65 ₹296.65 -0.07% 19,305
11:45 ₹296.85 ₹296.90 ₹296.55 ₹296.75 +0.03% 26,012
11:50 ₹296.85 ₹296.85 ₹296.65 ₹296.75 +0.00% 5,855
11:55 ₹296.75 ₹296.95 ₹296.65 ₹296.95 +0.07% 4,847
12:00 ₹296.95 ₹297.40 ₹296.85 ₹297.35 +0.13% 9,817
12:05 ₹297.25 ₹297.40 ₹297.05 ₹297.30 -0.02% 40,665
12:10 ₹297.30 ₹298.20 ₹297.30 ₹298.20 +0.30% 36,471
12:15 ₹298.20 ₹298.35 ₹297.75 ₹297.90 -0.10% 12,343
12:20 ₹297.90 ₹299.30 ₹297.90 ₹298.80 +0.30% 87,996
12:25 ₹298.95 ₹298.95 ₹298.40 ₹298.40 -0.13% 11,268
12:30 ₹298.40 ₹298.55 ₹297.95 ₹298.05 -0.12% 19,426
12:35 ₹298.20 ₹298.50 ₹298.15 ₹298.50 +0.15% 7,287
12:40 ₹298.45 ₹298.45 ₹298.05 ₹298.25 -0.08% 6,886
12:45 ₹298.25 ₹298.25 ₹297.50 ₹297.60 -0.22% 17,035
12:50 ₹297.60 ₹297.80 ₹297.50 ₹297.75 +0.05% 7,451
12:55 ₹297.60 ₹298.15 ₹297.60 ₹298.15 +0.13% 16,350
13:00 ₹298.15 ₹298.25 ₹298.10 ₹298.20 +0.02% 10,346
13:05 ₹298.25 ₹298.35 ₹297.85 ₹298.35 +0.05% 32,832
13:10 ₹298.35 ₹298.80 ₹298.10 ₹298.60 +0.08% 36,113
13:15 ₹298.70 ₹298.90 ₹298.30 ₹298.70 +0.03% 16,107
13:20 ₹298.70 ₹298.90 ₹298.60 ₹298.90 +0.07% 4,277
13:25 ₹298.90 ₹299.35 ₹298.75 ₹299.35 +0.15% 42,668
13:30 ₹299.35 ₹299.35 ₹298.70 ₹298.75 -0.20% 37,205
13:35 ₹298.70 ₹299.20 ₹298.70 ₹299.10 +0.12% 18,957
13:40 ₹299.15 ₹299.25 ₹299.05 ₹299.20 +0.03% 26,232
13:45 ₹299.20 ₹300.60 ₹299.20 ₹300.00 +0.27% 146,231
13:50 ₹300.00 ₹300.45 ₹299.45 ₹300.40 +0.13% 57,211
13:55 ₹300.35 ₹300.50 ₹300.10 ₹300.50 +0.03% 40,379
14:00 ₹300.60 ₹300.90 ₹300.45 ₹300.50 +0.00% 33,922
14:05 ₹300.55 ₹300.80 ₹300.30 ₹300.60 +0.03% 18,335
14:10 ₹300.60 ₹300.60 ₹300.25 ₹300.30 -0.10% 27,284
14:15 ₹300.30 ₹300.45 ₹300.10 ₹300.20 -0.03% 13,100
14:20 ₹300.20 ₹300.55 ₹300.05 ₹300.50 +0.10% 26,887
14:25 ₹300.55 ₹300.55 ₹300.30 ₹300.55 +0.02% 29,631
14:30 ₹300.50 ₹300.90 ₹300.35 ₹300.35 -0.07% 27,828
14:35 ₹300.35 ₹300.35 ₹299.75 ₹299.90 -0.15% 50,593
14:40 ₹299.85 ₹299.85 ₹299.45 ₹299.65 -0.08% 39,112
14:45 ₹299.65 ₹299.70 ₹299.50 ₹299.60 -0.02% 22,777
14:50 ₹299.60 ₹299.65 ₹299.35 ₹299.35 -0.08% 19,443
14:55 ₹299.35 ₹299.50 ₹299.15 ₹299.25 -0.03% 19,453
15:00 ₹299.15 ₹299.35 ₹299.10 ₹299.30 +0.02% 28,335
15:05 ₹299.20 ₹299.60 ₹299.20 ₹299.55 +0.08% 75,313
15:10 ₹299.50 ₹301.10 ₹299.15 ₹299.65 +0.03% 193,030
15:15 ₹299.15 ₹299.15 ₹299.15 ₹299.15 -0.17% 296