Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Open as of 15:30 IST · 8 min behind

← JKTYRE

JK Tyre & Industries 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 ₹352.50 · H ₹352.50 · L ₹344.05 · C ₹346.90
Open ₹350.70 High ₹350.85 Low ₹344.05 Close ₹346.10 ▼ -1.31% in the session
350.9347.5344.109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 350.7 · H 350.9 · L 349.2 · C 349.309:20 · O 349.3 · H 350.0 · L 349.3 · C 349.509:25 · O 349.5 · H 349.5 · L 348.0 · C 349.309:30 · O 349.1 · H 349.4 · L 347.6 · C 348.109:35 · O 347.9 · H 348.0 · L 346.6 · C 347.009:40 · O 347.1 · H 347.5 · L 345.5 · C 345.609:45 · O 345.4 · H 346.1 · L 345.4 · C 345.709:50 · O 345.9 · H 346.0 · L 344.9 · C 345.009:55 · O 345.1 · H 345.5 · L 344.9 · C 345.410:00 · O 345.5 · H 345.6 · L 344.8 · C 345.110:05 · O 344.8 · H 345.2 · L 344.1 · C 344.910:10 · O 345.0 · H 345.5 · L 345.0 · C 345.110:15 · O 345.0 · H 345.3 · L 344.9 · C 344.910:20 · O 345.0 · H 345.3 · L 344.9 · C 345.110:25 · O 345.1 · H 345.3 · L 345.0 · C 345.310:30 · O 345.3 · H 345.7 · L 345.0 · C 345.110:35 · O 345.2 · H 345.3 · L 344.9 · C 345.210:40 · O 345.2 · H 345.3 · L 345.0 · C 345.310:45 · O 345.3 · H 345.4 · L 345.1 · C 345.310:50 · O 345.1 · H 345.6 · L 345.0 · C 345.110:55 · O 345.1 · H 345.5 · L 345.0 · C 345.211:00 · O 345.2 · H 345.7 · L 345.2 · C 345.711:05 · O 345.4 · H 345.7 · L 345.2 · C 345.411:10 · O 345.3 · H 345.4 · L 345.1 · C 345.311:15 · O 345.4 · H 345.6 · L 345.2 · C 345.611:20 · O 345.6 · H 346.1 · L 345.6 · C 346.111:25 · O 346.0 · H 346.7 · L 346.0 · C 346.711:30 · O 346.7 · H 346.8 · L 346.4 · C 346.411:35 · O 346.6 · H 346.6 · L 346.2 · C 346.311:40 · O 346.1 · H 346.4 · L 345.9 · C 346.411:45 · O 346.2 · H 346.2 · L 345.9 · C 346.211:50 · O 346.2 · H 346.2 · L 345.9 · C 346.211:55 · O 346.2 · H 346.2 · L 345.9 · C 345.912:00 · O 346.2 · H 346.2 · L 345.8 · C 345.912:05 · O 346.0 · H 346.0 · L 345.7 · C 346.012:10 · O 346.0 · H 346.0 · L 345.6 · C 345.912:15 · O 346.0 · H 346.2 · L 345.9 · C 346.112:20 · O 346.2 · H 346.5 · L 346.1 · C 346.312:25 · O 346.3 · H 346.7 · L 346.1 · C 346.412:30 · O 346.4 · H 346.4 · L 346.1 · C 346.112:35 · O 346.4 · H 346.4 · L 346.1 · C 346.212:40 · O 346.2 · H 346.4 · L 346.2 · C 346.312:45 · O 346.3 · H 346.4 · L 346.3 · C 346.412:50 · O 346.4 · H 346.6 · L 346.4 · C 346.612:55 · O 346.6 · H 348.5 · L 346.6 · C 348.413:00 · O 348.7 · H 348.7 · L 347.9 · C 348.313:05 · O 348.2 · H 348.5 · L 347.9 · C 348.113:10 · O 348.1 · H 348.1 · L 347.8 · C 347.913:15 · O 348.1 · H 348.1 · L 347.9 · C 348.113:20 · O 348.0 · H 348.3 · L 347.9 · C 348.113:25 · O 348.0 · H 348.2 · L 348.0 · C 348.213:30 · O 348.2 · H 348.3 · L 348.0 · C 348.313:35 · O 348.2 · H 348.3 · L 348.1 · C 348.313:40 · O 348.1 · H 348.3 · L 348.1 · C 348.313:45 · O 348.2 · H 348.3 · L 347.9 · C 348.313:50 · O 348.3 · H 348.5 · L 348.2 · C 348.513:55 · O 348.5 · H 348.5 · L 348.1 · C 348.314:00 · O 348.4 · H 348.6 · L 348.3 · C 348.314:05 · O 348.4 · H 348.4 · L 348.2 · C 348.414:10 · O 348.4 · H 348.7 · L 348.3 · C 348.514:15 · O 348.7 · H 348.7 · L 348.4 · C 348.714:20 · O 348.7 · H 348.7 · L 348.2 · C 348.614:25 · O 348.3 · H 348.5 · L 348.2 · C 348.314:30 · O 348.1 · H 348.6 · L 348.1 · C 348.314:35 · O 348.3 · H 348.3 · L 348.1 · C 348.214:40 · O 348.2 · H 348.2 · L 346.5 · C 347.714:45 · O 347.5 · H 347.8 · L 347.3 · C 347.314:50 · O 347.5 · H 347.7 · L 347.3 · C 347.314:55 · O 347.8 · H 347.8 · L 347.2 · C 347.315:00 · O 347.5 · H 347.7 · L 347.1 · C 347.415:05 · O 347.3 · H 347.8 · L 347.0 · C 347.315:10 · O 347.3 · H 347.3 · L 346.6 · C 346.815:15 · O 346.7 · H 346.8 · L 346.0 · C 346.515:20 · O 346.4 · H 346.5 · L 346.3 · C 346.515:25 · O 346.5 · H 346.5 · L 346.0 · C 346.1
350.9347.5344.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 350.7 · H 350.9 · L 348.0 · C 349.309:30 · O 349.1 · H 349.4 · L 345.5 · C 345.609:45 · O 345.4 · H 346.1 · L 344.9 · C 345.410:00 · O 345.5 · H 345.6 · L 344.1 · C 345.110:15 · O 345.0 · H 345.3 · L 344.9 · C 345.310:30 · O 345.3 · H 345.7 · L 344.9 · C 345.310:45 · O 345.3 · H 345.6 · L 345.0 · C 345.211:00 · O 345.2 · H 345.7 · L 345.1 · C 345.311:15 · O 345.4 · H 346.7 · L 345.2 · C 346.711:30 · O 346.7 · H 346.8 · L 345.9 · C 346.411:45 · O 346.2 · H 346.2 · L 345.9 · C 345.912:00 · O 346.2 · H 346.2 · L 345.6 · C 345.912:15 · O 346.0 · H 346.7 · L 345.9 · C 346.412:30 · O 346.4 · H 346.4 · L 346.1 · C 346.312:45 · O 346.3 · H 348.5 · L 346.3 · C 348.413:00 · O 348.7 · H 348.7 · L 347.8 · C 347.913:15 · O 348.1 · H 348.3 · L 347.9 · C 348.213:30 · O 348.2 · H 348.3 · L 348.0 · C 348.313:45 · O 348.2 · H 348.5 · L 347.9 · C 348.314:00 · O 348.4 · H 348.7 · L 348.2 · C 348.514:15 · O 348.7 · H 348.7 · L 348.2 · C 348.314:30 · O 348.1 · H 348.6 · L 346.5 · C 347.714:45 · O 347.5 · H 347.8 · L 347.2 · C 347.315:00 · O 347.5 · H 347.8 · L 346.6 · C 346.815:15 · O 346.7 · H 346.8 · L 346.0 · C 346.1

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 ₹350.70 ₹350.85 ₹349.20 ₹349.30 — 16,585
09:20 ₹349.30 ₹350.00 ₹349.30 ₹349.45 +0.04% 9,205
09:25 ₹349.45 ₹349.45 ₹348.00 ₹349.25 -0.06% 26,932
09:30 ₹349.10 ₹349.40 ₹347.55 ₹348.05 -0.34% 11,686
09:35 ₹347.85 ₹348.00 ₹346.55 ₹347.00 -0.30% 26,348
09:40 ₹347.10 ₹347.45 ₹345.45 ₹345.55 -0.42% 22,080
09:45 ₹345.35 ₹346.05 ₹345.35 ₹345.65 +0.03% 8,501
09:50 ₹345.90 ₹346.00 ₹344.85 ₹345.00 -0.19% 27,656
09:55 ₹345.05 ₹345.50 ₹344.90 ₹345.40 +0.12% 8,361
10:00 ₹345.45 ₹345.55 ₹344.80 ₹345.05 -0.10% 16,040
10:05 ₹344.80 ₹345.20 ₹344.05 ₹344.85 -0.06% 15,847
10:10 ₹345.00 ₹345.50 ₹345.00 ₹345.05 +0.06% 5,648
10:15 ₹345.00 ₹345.25 ₹344.85 ₹344.90 -0.04% 4,901
10:20 ₹345.00 ₹345.25 ₹344.85 ₹345.05 +0.04% 974
10:25 ₹345.10 ₹345.25 ₹345.00 ₹345.25 +0.06% 2,355
10:30 ₹345.25 ₹345.65 ₹345.00 ₹345.05 -0.06% 8,845
10:35 ₹345.15 ₹345.25 ₹344.90 ₹345.20 +0.04% 3,569
10:40 ₹345.20 ₹345.25 ₹345.00 ₹345.25 +0.01% 1,512
10:45 ₹345.25 ₹345.40 ₹345.05 ₹345.25 +0.00% 1,380
10:50 ₹345.10 ₹345.55 ₹345.00 ₹345.05 -0.06% 1,943
10:55 ₹345.10 ₹345.45 ₹345.00 ₹345.20 +0.04% 2,231
11:00 ₹345.20 ₹345.70 ₹345.20 ₹345.70 +0.14% 3,714
11:05 ₹345.35 ₹345.70 ₹345.15 ₹345.35 -0.10% 851
11:10 ₹345.25 ₹345.35 ₹345.05 ₹345.30 -0.01% 1,748
11:15 ₹345.35 ₹345.55 ₹345.20 ₹345.55 +0.07% 2,292
11:20 ₹345.55 ₹346.10 ₹345.55 ₹346.10 +0.16% 2,939
11:25 ₹346.00 ₹346.65 ₹346.00 ₹346.65 +0.16% 9,005
11:30 ₹346.65 ₹346.75 ₹346.40 ₹346.40 -0.07% 5,546
11:35 ₹346.55 ₹346.55 ₹346.15 ₹346.25 -0.04% 1,955
11:40 ₹346.05 ₹346.35 ₹345.90 ₹346.35 +0.03% 4,135
11:45 ₹346.15 ₹346.20 ₹345.90 ₹346.20 -0.04% 2,683
11:50 ₹346.20 ₹346.20 ₹345.90 ₹346.20 +0.00% 1,773
11:55 ₹346.20 ₹346.20 ₹345.85 ₹345.85 -0.10% 1,136
12:00 ₹346.15 ₹346.15 ₹345.80 ₹345.85 +0.00% 704
12:05 ₹346.00 ₹346.00 ₹345.70 ₹346.00 +0.04% 2,490
12:10 ₹346.00 ₹346.00 ₹345.60 ₹345.85 -0.04% 2,735
12:15 ₹346.00 ₹346.15 ₹345.85 ₹346.10 +0.07% 2,444
12:20 ₹346.15 ₹346.45 ₹346.10 ₹346.30 +0.06% 4,171
12:25 ₹346.30 ₹346.65 ₹346.10 ₹346.40 +0.03% 4,375
12:30 ₹346.40 ₹346.40 ₹346.10 ₹346.10 -0.09% 839
12:35 ₹346.35 ₹346.40 ₹346.05 ₹346.20 +0.03% 1,488
12:40 ₹346.15 ₹346.40 ₹346.15 ₹346.30 +0.03% 741
12:45 ₹346.30 ₹346.40 ₹346.30 ₹346.40 +0.03% 658
12:50 ₹346.40 ₹346.60 ₹346.40 ₹346.60 +0.06% 637
12:55 ₹346.60 ₹348.50 ₹346.60 ₹348.40 +0.52% 11,102
13:00 ₹348.65 ₹348.65 ₹347.85 ₹348.25 -0.04% 5,190
13:05 ₹348.20 ₹348.50 ₹347.85 ₹348.10 -0.04% 4,944
13:10 ₹348.10 ₹348.10 ₹347.80 ₹347.90 -0.06% 1,072
13:15 ₹348.10 ₹348.10 ₹347.90 ₹348.10 +0.06% 184
13:20 ₹348.00 ₹348.25 ₹347.85 ₹348.10 +0.00% 5,683
13:25 ₹348.00 ₹348.20 ₹348.00 ₹348.20 +0.03% 2,057
13:30 ₹348.20 ₹348.30 ₹348.00 ₹348.30 +0.03% 1,085
13:35 ₹348.15 ₹348.30 ₹348.10 ₹348.30 +0.00% 738
13:40 ₹348.10 ₹348.30 ₹348.05 ₹348.30 +0.00% 2,249
13:45 ₹348.15 ₹348.30 ₹347.90 ₹348.25 -0.01% 6,549
13:50 ₹348.25 ₹348.45 ₹348.20 ₹348.45 +0.06% 4,066
13:55 ₹348.45 ₹348.45 ₹348.05 ₹348.25 -0.06% 9,593
14:00 ₹348.35 ₹348.60 ₹348.25 ₹348.30 +0.01% 9,461
14:05 ₹348.35 ₹348.35 ₹348.20 ₹348.35 +0.01% 1,091
14:10 ₹348.35 ₹348.70 ₹348.25 ₹348.50 +0.04% 1,408
14:15 ₹348.70 ₹348.70 ₹348.40 ₹348.65 +0.04% 2,999
14:20 ₹348.65 ₹348.65 ₹348.20 ₹348.60 -0.01% 3,293
14:25 ₹348.25 ₹348.50 ₹348.15 ₹348.25 -0.10% 1,112
14:30 ₹348.10 ₹348.55 ₹348.10 ₹348.30 +0.01% 1,433
14:35 ₹348.30 ₹348.30 ₹348.05 ₹348.20 -0.03% 1,545
14:40 ₹348.20 ₹348.20 ₹346.50 ₹347.65 -0.16% 8,887
14:45 ₹347.45 ₹347.80 ₹347.25 ₹347.25 -0.12% 3,479
14:50 ₹347.50 ₹347.65 ₹347.25 ₹347.30 +0.01% 1,052
14:55 ₹347.75 ₹347.75 ₹347.20 ₹347.30 +0.00% 8,065
15:00 ₹347.50 ₹347.70 ₹347.10 ₹347.40 +0.03% 8,449
15:05 ₹347.25 ₹347.75 ₹347.00 ₹347.30 -0.03% 17,785
15:10 ₹347.30 ₹347.30 ₹346.55 ₹346.75 -0.16% 11,463
15:15 ₹346.65 ₹346.75 ₹346.00 ₹346.50 -0.07% 4,751
15:20 ₹346.40 ₹346.50 ₹346.30 ₹346.50 +0.00% 1,448
15:25 ₹346.45 ₹346.50 ₹346.00 ₹346.10 -0.12% 8,660