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.

24 Sep 2026

exchange daily bar: O ₹296.00 · H ₹297.75 · L ₹289.80 · C ₹290.70
Open ₹296.00 High ₹297.75 Low ₹289.80 Close ₹290.85 ▼ -1.74% in the session
297.8293.8289.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 296.0 · H 297.8 · L 294.0 · C 294.209:20 · O 294.1 · H 295.7 · L 294.1 · C 295.309:25 · O 295.4 · H 295.4 · L 292.7 · C 293.409:30 · O 293.2 · H 293.7 · L 292.5 · C 292.809:35 · O 292.7 · H 293.5 · L 291.6 · C 291.609:40 · O 291.5 · H 291.7 · L 289.8 · C 290.809:45 · O 290.9 · H 292.9 · L 290.9 · C 292.909:50 · O 292.8 · H 292.8 · L 291.3 · C 291.909:55 · O 291.7 · H 293.0 · L 291.7 · C 292.910:00 · O 292.9 · H 294.2 · L 292.9 · C 293.810:05 · O 293.8 · H 295.5 · L 293.8 · C 295.510:10 · O 295.5 · H 295.5 · L 293.7 · C 293.910:15 · O 293.7 · H 294.1 · L 293.7 · C 294.010:20 · O 294.0 · H 294.0 · L 293.3 · C 293.710:25 · O 293.6 · H 293.8 · L 293.3 · C 293.710:30 · O 293.7 · H 294.5 · L 293.7 · C 294.410:35 · O 294.5 · H 294.9 · L 294.3 · C 294.710:40 · O 294.8 · H 295.1 · L 294.8 · C 294.810:45 · O 294.9 · H 295.5 · L 294.8 · C 295.310:50 · O 295.3 · H 296.0 · L 295.2 · C 296.010:55 · O 295.9 · H 295.9 · L 295.1 · C 295.111:00 · O 295.2 · H 296.0 · L 295.0 · C 296.011:05 · O 296.2 · H 296.3 · L 295.1 · C 295.111:10 · O 295.1 · H 295.3 · L 294.8 · C 294.911:15 · O 294.8 · H 295.4 · L 294.8 · C 295.411:20 · O 295.3 · H 295.4 · L 295.0 · C 295.211:25 · O 295.0 · H 295.4 · L 295.0 · C 295.311:30 · O 295.3 · H 296.1 · L 295.3 · C 295.911:35 · O 295.5 · H 295.9 · L 295.4 · C 295.611:40 · O 295.5 · H 295.7 · L 295.3 · C 295.511:45 · O 295.6 · H 295.6 · L 295.0 · C 295.411:50 · O 295.5 · H 295.7 · L 295.2 · C 295.411:55 · O 295.3 · H 295.6 · L 295.1 · C 295.312:00 · O 295.5 · H 295.8 · L 295.3 · C 295.812:05 · O 296.0 · H 296.0 · L 295.2 · C 295.312:10 · O 295.5 · H 295.6 · L 295.2 · C 295.212:15 · O 295.4 · H 295.6 · L 295.2 · C 295.512:20 · O 295.4 · H 295.7 · L 295.2 · C 295.412:25 · O 295.2 · H 295.6 · L 294.6 · C 295.412:30 · O 295.4 · H 295.6 · L 294.9 · C 294.912:35 · O 295.0 · H 295.4 · L 294.9 · C 295.212:40 · O 295.2 · H 295.3 · L 294.1 · C 294.312:45 · O 294.4 · H 294.6 · L 294.1 · C 294.512:50 · O 294.7 · H 295.0 · L 294.4 · C 294.412:55 · O 294.4 · H 294.8 · L 294.4 · C 294.513:00 · O 294.7 · H 295.0 · L 294.4 · C 295.013:05 · O 295.0 · H 295.4 · L 294.9 · C 295.213:10 · O 295.1 · H 295.3 · L 294.4 · C 294.513:15 · O 294.6 · H 294.8 · L 294.4 · C 294.513:20 · O 294.6 · H 294.7 · L 294.4 · C 294.513:25 · O 294.5 · H 294.5 · L 293.1 · C 293.613:30 · O 293.5 · H 293.7 · L 293.1 · C 293.213:35 · O 293.3 · H 293.4 · L 292.8 · C 292.813:40 · O 292.8 · H 292.8 · L 291.8 · C 291.813:45 · O 292.0 · H 292.1 · L 291.3 · C 291.913:50 · O 291.9 · H 292.0 · L 291.1 · C 291.113:55 · O 291.2 · H 291.4 · L 290.9 · C 291.214:00 · O 291.2 · H 291.9 · L 290.8 · C 290.914:05 · O 291.0 · H 291.4 · L 291.0 · C 291.214:10 · O 291.2 · H 291.4 · L 291.0 · C 291.214:15 · O 291.2 · H 291.3 · L 291.0 · C 291.114:20 · O 291.1 · H 291.2 · L 290.3 · C 290.414:25 · O 290.4 · H 290.9 · L 290.4 · C 290.514:30 · O 290.6 · H 291.1 · L 290.5 · C 291.014:35 · O 291.0 · H 291.6 · L 291.0 · C 291.514:40 · O 291.5 · H 291.7 · L 291.0 · C 291.314:45 · O 291.1 · H 291.4 · L 290.9 · C 291.414:50 · O 291.3 · H 291.7 · L 290.9 · C 290.914:55 · O 290.9 · H 291.1 · L 290.6 · C 290.715:00 · O 290.6 · H 291.0 · L 290.4 · C 290.815:05 · O 290.9 · H 291.0 · L 290.7 · C 290.915:10 · O 290.9 · H 291.1 · L 290.7 · C 290.915:15 · O 290.9 · H 290.9 · L 290.9 · C 290.9
297.8293.8289.809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 296.0 · H 297.8 · L 292.7 · C 293.409:30 · O 293.2 · H 293.7 · L 289.8 · C 290.809:45 · O 290.9 · H 293.0 · L 290.9 · C 292.910:00 · O 292.9 · H 295.5 · L 292.9 · C 293.910:15 · O 293.7 · H 294.1 · L 293.3 · C 293.710:30 · O 293.7 · H 295.1 · L 293.7 · C 294.810:45 · O 294.9 · H 296.0 · L 294.8 · C 295.111:00 · O 295.2 · H 296.3 · L 294.8 · C 294.911:15 · O 294.8 · H 295.4 · L 294.8 · C 295.311:30 · O 295.3 · H 296.1 · L 295.3 · C 295.511:45 · O 295.6 · H 295.7 · L 295.0 · C 295.312:00 · O 295.5 · H 296.0 · L 295.2 · C 295.212:15 · O 295.4 · H 295.7 · L 294.6 · C 295.412:30 · O 295.4 · H 295.6 · L 294.1 · C 294.312:45 · O 294.4 · H 295.0 · L 294.1 · C 294.513:00 · O 294.7 · H 295.4 · L 294.4 · C 294.513:15 · O 294.6 · H 294.8 · L 293.1 · C 293.613:30 · O 293.5 · H 293.7 · L 291.8 · C 291.813:45 · O 292.0 · H 292.1 · L 290.9 · C 291.214:00 · O 291.2 · H 291.9 · L 290.8 · C 291.214:15 · O 291.2 · H 291.3 · L 290.3 · C 290.514:30 · O 290.6 · H 291.7 · L 290.5 · C 291.314:45 · O 291.1 · H 291.7 · L 290.6 · C 290.715:00 · O 290.6 · H 291.1 · L 290.4 · C 290.915:15 · O 290.9 · H 290.9 · L 290.9 · C 290.9

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 ₹297.75 ₹294.00 ₹294.20 — 250,459
09:20 ₹294.05 ₹295.65 ₹294.05 ₹295.30 +0.37% 132,062
09:25 ₹295.35 ₹295.40 ₹292.70 ₹293.35 -0.66% 260,162
09:30 ₹293.20 ₹293.70 ₹292.50 ₹292.80 -0.19% 150,939
09:35 ₹292.70 ₹293.45 ₹291.60 ₹291.60 -0.41% 199,184
09:40 ₹291.50 ₹291.65 ₹289.80 ₹290.75 -0.29% 306,323
09:45 ₹290.90 ₹292.85 ₹290.90 ₹292.85 +0.72% 141,535
09:50 ₹292.75 ₹292.80 ₹291.30 ₹291.85 -0.34% 57,108
09:55 ₹291.65 ₹293.00 ₹291.65 ₹292.90 +0.36% 57,357
10:00 ₹292.85 ₹294.15 ₹292.85 ₹293.80 +0.31% 75,383
10:05 ₹293.75 ₹295.50 ₹293.75 ₹295.45 +0.56% 154,904
10:10 ₹295.45 ₹295.45 ₹293.70 ₹293.90 -0.52% 56,222
10:15 ₹293.70 ₹294.10 ₹293.65 ₹293.95 +0.02% 22,778
10:20 ₹293.95 ₹293.95 ₹293.30 ₹293.65 -0.10% 25,546
10:25 ₹293.55 ₹293.80 ₹293.30 ₹293.70 +0.02% 18,761
10:30 ₹293.70 ₹294.50 ₹293.70 ₹294.40 +0.24% 27,507
10:35 ₹294.50 ₹294.90 ₹294.25 ₹294.65 +0.08% 118,240
10:40 ₹294.75 ₹295.05 ₹294.75 ₹294.80 +0.05% 35,807
10:45 ₹294.90 ₹295.50 ₹294.80 ₹295.25 +0.15% 35,888
10:50 ₹295.30 ₹296.00 ₹295.20 ₹295.95 +0.24% 54,282
10:55 ₹295.85 ₹295.90 ₹295.10 ₹295.10 -0.29% 34,117
11:00 ₹295.20 ₹295.95 ₹295.00 ₹295.95 +0.29% 34,433
11:05 ₹296.15 ₹296.30 ₹295.05 ₹295.10 -0.29% 50,798
11:10 ₹295.10 ₹295.25 ₹294.80 ₹294.90 -0.07% 10,551
11:15 ₹294.80 ₹295.40 ₹294.80 ₹295.40 +0.17% 13,406
11:20 ₹295.30 ₹295.40 ₹295.00 ₹295.15 -0.08% 10,875
11:25 ₹295.00 ₹295.40 ₹295.00 ₹295.30 +0.05% 16,495
11:30 ₹295.30 ₹296.10 ₹295.30 ₹295.90 +0.20% 21,031
11:35 ₹295.45 ₹295.90 ₹295.40 ₹295.60 -0.10% 21,519
11:40 ₹295.50 ₹295.65 ₹295.25 ₹295.45 -0.05% 3,523
11:45 ₹295.60 ₹295.60 ₹295.00 ₹295.35 -0.03% 19,592
11:50 ₹295.50 ₹295.65 ₹295.15 ₹295.35 +0.00% 10,971
11:55 ₹295.25 ₹295.55 ₹295.05 ₹295.30 -0.02% 16,683
12:00 ₹295.45 ₹295.80 ₹295.25 ₹295.80 +0.17% 19,674
12:05 ₹295.95 ₹295.95 ₹295.20 ₹295.30 -0.17% 14,622
12:10 ₹295.50 ₹295.55 ₹295.20 ₹295.20 -0.03% 13,632
12:15 ₹295.35 ₹295.55 ₹295.15 ₹295.50 +0.10% 9,972
12:20 ₹295.40 ₹295.65 ₹295.15 ₹295.35 -0.05% 12,522
12:25 ₹295.15 ₹295.55 ₹294.60 ₹295.35 +0.00% 37,312
12:30 ₹295.40 ₹295.60 ₹294.90 ₹294.90 -0.15% 13,779
12:35 ₹294.95 ₹295.35 ₹294.90 ₹295.20 +0.10% 13,148
12:40 ₹295.20 ₹295.25 ₹294.05 ₹294.30 -0.30% 29,820
12:45 ₹294.40 ₹294.55 ₹294.10 ₹294.45 +0.05% 8,948
12:50 ₹294.65 ₹295.00 ₹294.40 ₹294.40 -0.02% 13,510
12:55 ₹294.40 ₹294.80 ₹294.35 ₹294.45 +0.02% 7,765
13:00 ₹294.65 ₹295.00 ₹294.40 ₹295.00 +0.19% 11,666
13:05 ₹295.00 ₹295.35 ₹294.90 ₹295.20 +0.07% 17,162
13:10 ₹295.10 ₹295.25 ₹294.35 ₹294.50 -0.24% 20,626
13:15 ₹294.55 ₹294.80 ₹294.40 ₹294.50 +0.00% 14,088
13:20 ₹294.55 ₹294.70 ₹294.40 ₹294.45 -0.02% 15,430
13:25 ₹294.45 ₹294.45 ₹293.05 ₹293.60 -0.29% 75,881
13:30 ₹293.50 ₹293.70 ₹293.05 ₹293.20 -0.14% 39,235
13:35 ₹293.25 ₹293.40 ₹292.75 ₹292.75 -0.15% 30,904
13:40 ₹292.80 ₹292.80 ₹291.80 ₹291.80 -0.32% 35,114
13:45 ₹292.00 ₹292.05 ₹291.30 ₹291.90 +0.03% 35,365
13:50 ₹291.85 ₹292.00 ₹291.10 ₹291.10 -0.27% 31,817
13:55 ₹291.15 ₹291.40 ₹290.90 ₹291.15 +0.02% 40,241
14:00 ₹291.15 ₹291.85 ₹290.75 ₹290.90 -0.09% 73,597
14:05 ₹290.95 ₹291.35 ₹290.95 ₹291.15 +0.09% 29,147
14:10 ₹291.20 ₹291.40 ₹291.00 ₹291.15 +0.00% 19,009
14:15 ₹291.20 ₹291.30 ₹291.00 ₹291.10 -0.02% 27,125
14:20 ₹291.05 ₹291.15 ₹290.30 ₹290.40 -0.24% 44,361
14:25 ₹290.40 ₹290.85 ₹290.40 ₹290.45 +0.02% 33,976
14:30 ₹290.55 ₹291.10 ₹290.50 ₹291.00 +0.19% 26,232
14:35 ₹291.00 ₹291.55 ₹291.00 ₹291.45 +0.15% 56,546
14:40 ₹291.50 ₹291.65 ₹291.00 ₹291.25 -0.07% 51,269
14:45 ₹291.10 ₹291.35 ₹290.90 ₹291.35 +0.03% 39,867
14:50 ₹291.25 ₹291.70 ₹290.85 ₹290.90 -0.15% 103,955
14:55 ₹290.90 ₹291.10 ₹290.60 ₹290.70 -0.07% 46,199
15:00 ₹290.60 ₹290.95 ₹290.40 ₹290.75 +0.02% 105,591
15:05 ₹290.90 ₹291.00 ₹290.70 ₹290.90 +0.05% 69,977
15:10 ₹290.90 ₹291.05 ₹290.70 ₹290.85 -0.02% 106,891
15:15 ₹290.85 ₹290.85 ₹290.85 ₹290.85 +0.00% 24