Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,653.45 -0.54% NIFTY BANK 55,055.65 -0.13% NIFTY IT 27,896.50 -0.85% NIFTY MIDCAP 100 59,473.35 -0.48% NIFTY SMALLCAP 100 19,516.95 +0.35% NIFTY AUTO 25,133.95 -1.60% NIFTY PHARMA 26,448.25 -0.38% NIFTY FMCG 44,842.75 -0.80%
Open as of 12:28 IST · about a minute behind

← INDIACEM

India Cements 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 ₹344.70 · H ₹347.30 · L ₹340.00 · C ₹345.00
Open ₹344.05 High ₹347.30 Low ₹340.10 Close ₹345.50 ▲ +0.42% in the session
347.3343.7340.109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 344.1 · H 346.8 · L 343.8 · C 345.809:20 · O 345.4 · H 346.3 · L 345.0 · C 345.809:25 · O 345.8 · H 347.3 · L 345.4 · C 346.909:30 · O 346.7 · H 346.7 · L 345.1 · C 345.109:35 · O 345.2 · H 345.6 · L 344.5 · C 345.209:40 · O 345.2 · H 345.5 · L 344.9 · C 345.009:46 · O 344.8 · H 344.9 · L 344.5 · C 344.809:50 · O 344.3 · H 344.3 · L 343.5 · C 343.709:55 · O 343.7 · H 344.1 · L 343.5 · C 343.510:00 · O 343.7 · H 343.7 · L 343.5 · C 343.510:05 · O 343.6 · H 343.8 · L 342.6 · C 342.710:10 · O 342.9 · H 343.5 · L 342.6 · C 342.610:15 · O 342.9 · H 343.2 · L 342.5 · C 342.610:21 · O 343.0 · H 343.0 · L 342.9 · C 342.910:25 · O 342.3 · H 342.5 · L 342.3 · C 342.510:30 · O 342.5 · H 342.5 · L 342.4 · C 342.510:35 · O 342.2 · H 342.4 · L 342.0 · C 342.110:40 · O 341.9 · H 342.2 · L 341.6 · C 342.210:45 · O 341.8 · H 342.2 · L 341.7 · C 342.210:50 · O 341.7 · H 342.2 · L 341.7 · C 342.010:55 · O 342.0 · H 342.0 · L 341.9 · C 341.911:00 · O 342.1 · H 342.5 · L 341.9 · C 342.511:05 · O 342.5 · H 342.5 · L 341.1 · C 341.411:10 · O 341.9 · H 342.2 · L 341.7 · C 342.211:15 · O 342.0 · H 342.0 · L 341.4 · C 341.811:21 · O 342.0 · H 342.2 · L 341.5 · C 342.011:25 · O 342.0 · H 342.0 · L 341.5 · C 341.911:30 · O 341.9 · H 342.0 · L 341.9 · C 342.011:36 · O 341.8 · H 341.9 · L 341.5 · C 341.811:41 · O 341.8 · H 342.1 · L 341.7 · C 342.011:46 · O 341.3 · H 341.6 · L 341.3 · C 341.611:52 · O 341.9 · H 341.9 · L 341.9 · C 341.911:55 · O 341.8 · H 341.9 · L 341.4 · C 341.812:00 · O 341.5 · H 342.4 · L 341.5 · C 342.212:05 · O 342.1 · H 342.6 · L 342.1 · C 342.612:10 · O 342.6 · H 342.6 · L 342.2 · C 342.212:15 · O 342.5 · H 342.5 · L 342.1 · C 342.112:21 · O 342.4 · H 342.4 · L 342.4 · C 342.412:26 · O 342.3 · H 342.3 · L 342.1 · C 342.112:30 · O 342.4 · H 342.4 · L 342.1 · C 342.212:35 · O 342.2 · H 342.2 · L 342.0 · C 342.012:40 · O 342.0 · H 342.2 · L 341.9 · C 342.012:45 · O 342.0 · H 342.2 · L 342.0 · C 342.212:50 · O 342.0 · H 342.2 · L 342.0 · C 342.212:55 · O 342.2 · H 342.2 · L 341.5 · C 341.513:00 · O 341.5 · H 341.8 · L 341.5 · C 341.813:07 · O 341.8 · H 341.8 · L 341.8 · C 341.813:13 · O 341.5 · H 341.5 · L 341.5 · C 341.513:15 · O 341.6 · H 341.9 · L 341.6 · C 341.913:20 · O 341.3 · H 341.8 · L 341.3 · C 341.713:27 · O 341.7 · H 341.7 · L 341.2 · C 341.713:30 · O 341.5 · H 341.5 · L 341.2 · C 341.213:37 · O 341.5 · H 341.6 · L 341.1 · C 341.313:40 · O 341.2 · H 341.2 · L 340.1 · C 340.513:45 · O 340.4 · H 340.7 · L 340.3 · C 340.313:50 · O 340.3 · H 341.0 · L 340.3 · C 341.013:56 · O 341.3 · H 341.3 · L 341.1 · C 341.314:00 · O 341.3 · H 341.3 · L 340.5 · C 341.014:05 · O 341.0 · H 344.4 · L 341.0 · C 343.514:10 · O 344.1 · H 344.3 · L 343.9 · C 344.114:16 · O 344.0 · H 344.0 · L 344.0 · C 344.014:20 · O 344.3 · H 345.8 · L 344.3 · C 345.714:26 · O 345.3 · H 345.6 · L 345.2 · C 345.414:31 · O 345.4 · H 345.7 · L 345.0 · C 345.714:35 · O 345.2 · H 345.5 · L 345.0 · C 345.214:40 · O 345.2 · H 345.3 · L 345.2 · C 345.314:45 · O 345.3 · H 345.9 · L 345.3 · C 345.914:51 · O 345.6 · H 346.2 · L 345.2 · C 345.514:55 · O 345.2 · H 345.6 · L 345.1 · C 345.115:00 · O 345.2 · H 345.4 · L 344.8 · C 345.015:05 · O 345.0 · H 345.1 · L 345.0 · C 345.115:10 · O 345.0 · H 345.1 · L 345.0 · C 345.015:15 · O 345.1 · H 345.1 · L 345.0 · C 345.115:20 · O 345.0 · H 345.1 · L 345.0 · C 345.115:25 · O 345.0 · H 346.0 · L 345.0 · C 345.5
347.3343.7340.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 344.1 · H 347.3 · L 343.8 · C 346.909:30 · O 346.7 · H 346.7 · L 344.5 · C 345.009:45 · O 344.8 · H 344.9 · L 343.5 · C 343.510:00 · O 343.7 · H 343.8 · L 342.6 · C 342.610:15 · O 342.9 · H 343.2 · L 342.3 · C 342.510:30 · O 342.5 · H 342.5 · L 341.6 · C 342.210:45 · O 341.8 · H 342.2 · L 341.7 · C 341.911:00 · O 342.1 · H 342.5 · L 341.1 · C 342.211:15 · O 342.0 · H 342.2 · L 341.4 · C 341.911:30 · O 341.9 · H 342.1 · L 341.5 · C 342.011:45 · O 341.3 · H 341.9 · L 341.3 · C 341.812:00 · O 341.5 · H 342.6 · L 341.5 · C 342.212:15 · O 342.5 · H 342.5 · L 342.1 · C 342.112:30 · O 342.4 · H 342.4 · L 341.9 · C 342.012:45 · O 342.0 · H 342.2 · L 341.5 · C 341.513:00 · O 341.5 · H 341.8 · L 341.5 · C 341.513:15 · O 341.6 · H 341.9 · L 341.2 · C 341.713:30 · O 341.5 · H 341.6 · L 340.1 · C 340.513:45 · O 340.4 · H 341.3 · L 340.3 · C 341.314:00 · O 341.3 · H 344.4 · L 340.5 · C 344.114:15 · O 344.0 · H 345.8 · L 344.0 · C 345.414:30 · O 345.4 · H 345.7 · L 345.0 · C 345.314:45 · O 345.3 · H 346.2 · L 345.1 · C 345.115:00 · O 345.2 · H 345.4 · L 344.8 · C 345.015:15 · O 345.1 · H 346.0 · L 345.0 · C 345.5

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹344.05 ₹346.80 ₹343.75 ₹345.75 — 19,047
09:20 ₹345.35 ₹346.30 ₹345.00 ₹345.80 +0.01% 3,526
09:25 ₹345.75 ₹347.30 ₹345.35 ₹346.90 +0.32% 2,894
09:30 ₹346.70 ₹346.70 ₹345.10 ₹345.10 -0.52% 5,719
09:35 ₹345.20 ₹345.55 ₹344.50 ₹345.20 +0.03% 590
09:40 ₹345.15 ₹345.50 ₹344.85 ₹344.95 -0.07% 444
09:46 ₹344.80 ₹344.90 ₹344.45 ₹344.75 -0.06% 445
09:50 ₹344.30 ₹344.30 ₹343.45 ₹343.70 -0.30% 2,577
09:55 ₹343.70 ₹344.05 ₹343.50 ₹343.50 -0.06% 241
10:00 ₹343.65 ₹343.65 ₹343.50 ₹343.50 +0.00% 207
10:05 ₹343.55 ₹343.75 ₹342.55 ₹342.70 -0.23% 1,949
10:10 ₹342.90 ₹343.45 ₹342.55 ₹342.55 -0.04% 630
10:15 ₹342.90 ₹343.20 ₹342.50 ₹342.55 +0.00% 835
10:21 ₹342.95 ₹342.95 ₹342.90 ₹342.90 +0.10% 46
10:25 ₹342.30 ₹342.45 ₹342.30 ₹342.45 -0.13% 736
10:30 ₹342.50 ₹342.50 ₹342.35 ₹342.50 +0.01% 1,077
10:35 ₹342.15 ₹342.35 ₹342.00 ₹342.05 -0.13% 234
10:40 ₹341.90 ₹342.15 ₹341.60 ₹342.15 +0.03% 563
10:45 ₹341.80 ₹342.15 ₹341.70 ₹342.15 +0.00% 884
10:50 ₹341.65 ₹342.20 ₹341.65 ₹341.95 -0.06% 282
10:55 ₹341.95 ₹341.95 ₹341.85 ₹341.85 -0.03% 65
11:00 ₹342.10 ₹342.45 ₹341.85 ₹342.45 +0.18% 165
11:05 ₹342.45 ₹342.45 ₹341.10 ₹341.40 -0.31% 2,092
11:10 ₹341.85 ₹342.20 ₹341.70 ₹342.20 +0.23% 51
11:15 ₹342.00 ₹342.00 ₹341.40 ₹341.80 -0.12% 755
11:21 ₹341.95 ₹342.15 ₹341.45 ₹341.95 +0.04% 1,233
11:25 ₹342.00 ₹342.00 ₹341.50 ₹341.90 -0.01% 436
11:30 ₹341.90 ₹342.00 ₹341.85 ₹342.00 +0.03% 557
11:36 ₹341.80 ₹341.85 ₹341.50 ₹341.80 -0.06% 1,151
11:41 ₹341.80 ₹342.10 ₹341.70 ₹342.00 +0.06% 1,487
11:46 ₹341.30 ₹341.60 ₹341.30 ₹341.60 -0.12% 605
11:52 ₹341.90 ₹341.90 ₹341.85 ₹341.85 +0.07% 130
11:55 ₹341.80 ₹341.85 ₹341.40 ₹341.80 -0.01% 167
12:00 ₹341.50 ₹342.40 ₹341.50 ₹342.15 +0.10% 745
12:05 ₹342.10 ₹342.60 ₹342.10 ₹342.55 +0.12% 196
12:10 ₹342.55 ₹342.55 ₹342.15 ₹342.15 -0.12% 400
12:15 ₹342.50 ₹342.50 ₹342.05 ₹342.05 -0.03% 144
12:21 ₹342.40 ₹342.40 ₹342.35 ₹342.35 +0.09% 4
12:26 ₹342.30 ₹342.30 ₹342.05 ₹342.05 -0.09% 24
12:30 ₹342.35 ₹342.35 ₹342.05 ₹342.20 +0.04% 259
12:35 ₹342.15 ₹342.15 ₹342.00 ₹342.00 -0.06% 106
12:40 ₹341.95 ₹342.20 ₹341.90 ₹342.00 +0.00% 288
12:45 ₹342.00 ₹342.20 ₹342.00 ₹342.20 +0.06% 549
12:50 ₹342.00 ₹342.20 ₹342.00 ₹342.20 +0.00% 182
12:55 ₹342.20 ₹342.20 ₹341.50 ₹341.50 -0.20% 722
13:00 ₹341.50 ₹341.75 ₹341.50 ₹341.75 +0.07% 949
13:07 ₹341.75 ₹341.75 ₹341.75 ₹341.75 +0.00% 69
13:13 ₹341.45 ₹341.45 ₹341.45 ₹341.45 -0.09% 146
13:15 ₹341.55 ₹341.90 ₹341.55 ₹341.90 +0.13% 149
13:20 ₹341.30 ₹341.80 ₹341.30 ₹341.65 -0.07% 653
13:27 ₹341.65 ₹341.65 ₹341.20 ₹341.65 +0.00% 425
13:30 ₹341.50 ₹341.50 ₹341.15 ₹341.20 -0.13% 112
13:37 ₹341.45 ₹341.60 ₹341.05 ₹341.30 +0.03% 3,000
13:40 ₹341.20 ₹341.20 ₹340.10 ₹340.50 -0.23% 3,831
13:45 ₹340.35 ₹340.70 ₹340.25 ₹340.25 -0.07% 1,732
13:50 ₹340.25 ₹341.00 ₹340.25 ₹341.00 +0.22% 1,141
13:56 ₹341.25 ₹341.25 ₹341.05 ₹341.25 +0.07% 41
14:00 ₹341.25 ₹341.25 ₹340.50 ₹341.00 -0.07% 1,170
14:05 ₹340.95 ₹344.40 ₹340.95 ₹343.50 +0.73% 4,509
14:10 ₹344.10 ₹344.25 ₹343.85 ₹344.05 +0.16% 2,539
14:16 ₹344.00 ₹344.00 ₹344.00 ₹344.00 -0.01% 55
14:20 ₹344.25 ₹345.80 ₹344.25 ₹345.65 +0.48% 1,924
14:26 ₹345.30 ₹345.60 ₹345.20 ₹345.40 -0.07% 373
14:31 ₹345.35 ₹345.65 ₹345.00 ₹345.65 +0.07% 3,084
14:35 ₹345.20 ₹345.50 ₹345.00 ₹345.15 -0.14% 1,799
14:40 ₹345.20 ₹345.25 ₹345.20 ₹345.25 +0.03% 211
14:45 ₹345.25 ₹345.90 ₹345.25 ₹345.90 +0.19% 990
14:51 ₹345.60 ₹346.15 ₹345.20 ₹345.45 -0.13% 3,291
14:55 ₹345.20 ₹345.60 ₹345.05 ₹345.05 -0.12% 2,154
15:00 ₹345.20 ₹345.40 ₹344.75 ₹345.00 -0.01% 3,155
15:05 ₹345.00 ₹345.05 ₹345.00 ₹345.05 +0.01% 6,433
15:10 ₹345.00 ₹345.05 ₹345.00 ₹345.00 -0.01% 3,309
15:15 ₹345.05 ₹345.05 ₹345.00 ₹345.05 +0.01% 1,406
15:20 ₹345.00 ₹345.05 ₹345.00 ₹345.05 +0.00% 1,255
15:25 ₹345.00 ₹345.95 ₹345.00 ₹345.50 +0.13% 4,699