Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,648.50 -0.56% NIFTY BANK 55,041.60 -0.16% NIFTY IT 27,885.70 -0.89% NIFTY MIDCAP 100 59,460.50 -0.50% NIFTY SMALLCAP 100 19,517.95 +0.36% NIFTY AUTO 25,129.60 -1.61% NIFTY PHARMA 26,448.00 -0.38% NIFTY FMCG 44,837.45 -0.81%
Open as of 12:29 IST · 2 min behind

← KAJARIACER

Kajaria Ceramics 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 ₹1,196.50 · H ₹1,205.90 · L ₹1,190.10 · C ₹1,200.50
Open ₹1,195.00 High ₹1,205.90 Low ₹1,190.10 Close ₹1,200.40 ▲ +0.45% in the session
1,2061,1981,19009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,195 · H 1,201 · L 1,190 · C 1,19909:20 · O 1,201 · H 1,201 · L 1,197 · C 1,19909:25 · O 1,200 · H 1,202 · L 1,198 · C 1,20109:30 · O 1,201 · H 1,204 · L 1,201 · C 1,20209:35 · O 1,201 · H 1,205 · L 1,201 · C 1,20309:40 · O 1,202 · H 1,204 · L 1,201 · C 1,20109:45 · O 1,201 · H 1,202 · L 1,200 · C 1,20209:50 · O 1,202 · H 1,202 · L 1,200 · C 1,20109:55 · O 1,202 · H 1,202 · L 1,201 · C 1,20110:00 · O 1,201 · H 1,202 · L 1,200 · C 1,20210:05 · O 1,201 · H 1,201 · L 1,200 · C 1,20010:10 · O 1,201 · H 1,201 · L 1,199 · C 1,20010:15 · O 1,200 · H 1,201 · L 1,199 · C 1,20010:20 · O 1,200 · H 1,200 · L 1,199 · C 1,19910:25 · O 1,199 · H 1,199 · L 1,195 · C 1,19810:30 · O 1,198 · H 1,201 · L 1,198 · C 1,20010:36 · O 1,200 · H 1,201 · L 1,195 · C 1,19510:40 · O 1,195 · H 1,196 · L 1,194 · C 1,19510:45 · O 1,197 · H 1,197 · L 1,194 · C 1,19510:50 · O 1,194 · H 1,195 · L 1,194 · C 1,19510:55 · O 1,195 · H 1,199 · L 1,195 · C 1,19711:00 · O 1,198 · H 1,199 · L 1,198 · C 1,19811:05 · O 1,202 · H 1,203 · L 1,200 · C 1,20311:10 · O 1,203 · H 1,204 · L 1,202 · C 1,20211:15 · O 1,202 · H 1,203 · L 1,201 · C 1,20311:20 · O 1,202 · H 1,203 · L 1,201 · C 1,20311:25 · O 1,203 · H 1,203 · L 1,202 · C 1,20311:30 · O 1,203 · H 1,204 · L 1,201 · C 1,20311:35 · O 1,203 · H 1,203 · L 1,201 · C 1,20311:40 · O 1,203 · H 1,203 · L 1,201 · C 1,20211:45 · O 1,202 · H 1,202 · L 1,201 · C 1,20111:50 · O 1,201 · H 1,202 · L 1,201 · C 1,20211:55 · O 1,202 · H 1,202 · L 1,201 · C 1,20212:00 · O 1,202 · H 1,202 · L 1,201 · C 1,20112:05 · O 1,202 · H 1,202 · L 1,201 · C 1,20212:10 · O 1,202 · H 1,203 · L 1,201 · C 1,20212:15 · O 1,201 · H 1,202 · L 1,200 · C 1,20212:20 · O 1,202 · H 1,202 · L 1,200 · C 1,20012:25 · O 1,201 · H 1,201 · L 1,199 · C 1,20112:30 · O 1,201 · H 1,201 · L 1,200 · C 1,20012:35 · O 1,201 · H 1,201 · L 1,199 · C 1,20012:40 · O 1,201 · H 1,203 · L 1,201 · C 1,20212:45 · O 1,202 · H 1,203 · L 1,202 · C 1,20312:50 · O 1,203 · H 1,203 · L 1,202 · C 1,20312:55 · O 1,203 · H 1,205 · L 1,203 · C 1,20313:00 · O 1,204 · H 1,205 · L 1,202 · C 1,20413:05 · O 1,204 · H 1,204 · L 1,202 · C 1,20413:10 · O 1,204 · H 1,205 · L 1,202 · C 1,20313:15 · O 1,203 · H 1,204 · L 1,202 · C 1,20213:20 · O 1,204 · H 1,204 · L 1,203 · C 1,20413:25 · O 1,204 · H 1,204 · L 1,203 · C 1,20413:30 · O 1,204 · H 1,205 · L 1,203 · C 1,20413:35 · O 1,204 · H 1,205 · L 1,203 · C 1,20513:40 · O 1,205 · H 1,205 · L 1,203 · C 1,20413:45 · O 1,203 · H 1,204 · L 1,202 · C 1,20313:50 · O 1,203 · H 1,204 · L 1,203 · C 1,20413:55 · O 1,204 · H 1,205 · L 1,203 · C 1,20414:00 · O 1,203 · H 1,205 · L 1,203 · C 1,20514:05 · O 1,205 · H 1,205 · L 1,203 · C 1,20414:10 · O 1,204 · H 1,205 · L 1,203 · C 1,20514:15 · O 1,205 · H 1,205 · L 1,204 · C 1,20514:20 · O 1,205 · H 1,205 · L 1,203 · C 1,20414:25 · O 1,203 · H 1,205 · L 1,203 · C 1,20514:30 · O 1,205 · H 1,206 · L 1,203 · C 1,20414:35 · O 1,204 · H 1,206 · L 1,204 · C 1,20614:40 · O 1,206 · H 1,206 · L 1,205 · C 1,20614:45 · O 1,205 · H 1,206 · L 1,204 · C 1,20514:50 · O 1,206 · H 1,206 · L 1,204 · C 1,20414:55 · O 1,204 · H 1,205 · L 1,203 · C 1,20415:00 · O 1,204 · H 1,204 · L 1,201 · C 1,20215:05 · O 1,202 · H 1,202 · L 1,200 · C 1,20115:10 · O 1,201 · H 1,202 · L 1,197 · C 1,20015:15 · O 1,200 · H 1,201 · L 1,199 · C 1,20015:20 · O 1,200 · H 1,202 · L 1,198 · C 1,20215:25 · O 1,202 · H 1,202 · L 1,198 · C 1,20015:30 · O 1,200 · H 1,200 · L 1,200 · C 1,200
1,2061,1981,19009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,195 · H 1,202 · L 1,190 · C 1,20109:30 · O 1,201 · H 1,205 · L 1,201 · C 1,20109:45 · O 1,201 · H 1,202 · L 1,200 · C 1,20110:00 · O 1,201 · H 1,202 · L 1,199 · C 1,20010:15 · O 1,200 · H 1,201 · L 1,195 · C 1,19810:30 · O 1,198 · H 1,201 · L 1,194 · C 1,19510:45 · O 1,197 · H 1,199 · L 1,194 · C 1,19711:00 · O 1,198 · H 1,204 · L 1,198 · C 1,20211:15 · O 1,202 · H 1,203 · L 1,201 · C 1,20311:30 · O 1,203 · H 1,204 · L 1,201 · C 1,20211:45 · O 1,202 · H 1,202 · L 1,201 · C 1,20212:00 · O 1,202 · H 1,203 · L 1,201 · C 1,20212:15 · O 1,201 · H 1,202 · L 1,199 · C 1,20112:30 · O 1,201 · H 1,203 · L 1,199 · C 1,20212:45 · O 1,202 · H 1,205 · L 1,202 · C 1,20313:00 · O 1,204 · H 1,205 · L 1,202 · C 1,20313:15 · O 1,203 · H 1,204 · L 1,202 · C 1,20413:30 · O 1,204 · H 1,205 · L 1,203 · C 1,20413:45 · O 1,203 · H 1,205 · L 1,202 · C 1,20414:00 · O 1,203 · H 1,205 · L 1,203 · C 1,20514:15 · O 1,205 · H 1,205 · L 1,203 · C 1,20514:30 · O 1,205 · H 1,206 · L 1,203 · C 1,20614:45 · O 1,205 · H 1,206 · L 1,203 · C 1,20415:00 · O 1,204 · H 1,204 · L 1,197 · C 1,20015:15 · O 1,200 · H 1,202 · L 1,198 · C 1,20015:30 · O 1,200 · H 1,200 · L 1,200 · C 1,200

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,195.00 ₹1,200.80 ₹1,190.10 ₹1,198.90 — 4,850
09:20 ₹1,200.90 ₹1,201.20 ₹1,197.10 ₹1,198.70 -0.02% 789
09:25 ₹1,199.90 ₹1,201.80 ₹1,198.40 ₹1,201.00 +0.19% 921
09:30 ₹1,201.00 ₹1,204.30 ₹1,201.00 ₹1,202.30 +0.11% 628
09:35 ₹1,201.00 ₹1,205.00 ₹1,201.00 ₹1,202.80 +0.04% 1,692
09:40 ₹1,202.40 ₹1,203.60 ₹1,201.10 ₹1,201.10 -0.14% 281
09:45 ₹1,201.00 ₹1,202.00 ₹1,200.00 ₹1,202.00 +0.07% 1,784
09:50 ₹1,202.00 ₹1,202.00 ₹1,200.40 ₹1,201.10 -0.07% 590
09:55 ₹1,201.70 ₹1,201.90 ₹1,200.60 ₹1,200.90 -0.02% 331
10:00 ₹1,200.60 ₹1,201.70 ₹1,200.00 ₹1,201.50 +0.05% 4,262
10:05 ₹1,201.30 ₹1,201.30 ₹1,200.00 ₹1,200.00 -0.12% 168
10:10 ₹1,200.60 ₹1,200.70 ₹1,199.10 ₹1,199.50 -0.04% 1,209
10:15 ₹1,199.50 ₹1,201.40 ₹1,199.40 ₹1,200.10 +0.05% 907
10:20 ₹1,200.10 ₹1,200.30 ₹1,199.10 ₹1,199.10 -0.08% 1,525
10:25 ₹1,199.00 ₹1,199.00 ₹1,195.10 ₹1,197.60 -0.13% 16,091
10:30 ₹1,197.90 ₹1,200.50 ₹1,197.90 ₹1,200.00 +0.20% 1,546
10:36 ₹1,200.00 ₹1,200.50 ₹1,194.80 ₹1,194.80 -0.43% 11,700
10:40 ₹1,194.90 ₹1,195.80 ₹1,193.70 ₹1,195.20 +0.03% 8,395
10:45 ₹1,197.00 ₹1,197.00 ₹1,194.10 ₹1,194.90 -0.03% 285
10:50 ₹1,193.90 ₹1,194.90 ₹1,193.50 ₹1,194.60 -0.03% 499
10:55 ₹1,194.60 ₹1,199.10 ₹1,194.60 ₹1,197.40 +0.23% 5,499
11:00 ₹1,198.10 ₹1,198.50 ₹1,197.50 ₹1,197.60 +0.02% 170
11:05 ₹1,201.60 ₹1,202.50 ₹1,200.40 ₹1,202.50 +0.41% 856
11:10 ₹1,202.60 ₹1,203.50 ₹1,201.60 ₹1,202.10 -0.03% 693
11:15 ₹1,202.40 ₹1,202.80 ₹1,200.70 ₹1,202.70 +0.05% 504
11:20 ₹1,202.40 ₹1,203.00 ₹1,201.30 ₹1,203.00 +0.02% 441
11:25 ₹1,202.90 ₹1,203.30 ₹1,202.00 ₹1,203.30 +0.02% 616
11:30 ₹1,203.20 ₹1,204.20 ₹1,201.30 ₹1,203.20 -0.01% 995
11:35 ₹1,203.20 ₹1,203.20 ₹1,200.80 ₹1,202.60 -0.05% 584
11:40 ₹1,202.60 ₹1,202.80 ₹1,200.70 ₹1,201.70 -0.07% 426
11:45 ₹1,201.80 ₹1,202.10 ₹1,200.50 ₹1,201.20 -0.04% 374
11:50 ₹1,201.40 ₹1,202.30 ₹1,201.00 ₹1,202.10 +0.07% 590
11:55 ₹1,202.10 ₹1,202.40 ₹1,201.00 ₹1,202.30 +0.02% 452
12:00 ₹1,202.30 ₹1,202.30 ₹1,201.10 ₹1,201.30 -0.08% 432
12:05 ₹1,202.10 ₹1,202.40 ₹1,201.00 ₹1,201.80 +0.04% 440
12:10 ₹1,201.90 ₹1,202.80 ₹1,201.30 ₹1,202.30 +0.04% 477
12:15 ₹1,201.20 ₹1,201.80 ₹1,199.70 ₹1,201.60 -0.06% 946
12:20 ₹1,201.50 ₹1,201.50 ₹1,199.60 ₹1,200.20 -0.12% 424
12:25 ₹1,200.90 ₹1,201.30 ₹1,199.40 ₹1,201.20 +0.08% 428
12:30 ₹1,201.30 ₹1,201.30 ₹1,199.60 ₹1,199.60 -0.13% 420
12:35 ₹1,200.50 ₹1,201.10 ₹1,199.20 ₹1,200.30 +0.06% 544
12:40 ₹1,200.70 ₹1,202.60 ₹1,200.70 ₹1,201.60 +0.11% 672
12:45 ₹1,201.70 ₹1,203.00 ₹1,201.70 ₹1,203.00 +0.12% 586
12:50 ₹1,203.00 ₹1,203.00 ₹1,201.60 ₹1,202.50 -0.04% 509
12:55 ₹1,202.50 ₹1,204.60 ₹1,202.50 ₹1,203.20 +0.06% 784
13:00 ₹1,204.20 ₹1,205.00 ₹1,201.60 ₹1,203.80 +0.05% 1,809
13:05 ₹1,203.70 ₹1,204.20 ₹1,202.00 ₹1,204.00 +0.02% 414
13:10 ₹1,204.00 ₹1,204.50 ₹1,202.00 ₹1,203.40 -0.05% 921
13:15 ₹1,203.40 ₹1,204.40 ₹1,202.40 ₹1,202.40 -0.08% 532
13:20 ₹1,203.50 ₹1,204.30 ₹1,202.80 ₹1,204.30 +0.16% 412
13:25 ₹1,204.30 ₹1,204.30 ₹1,202.80 ₹1,204.20 -0.01% 570
13:30 ₹1,204.10 ₹1,204.90 ₹1,202.60 ₹1,204.10 -0.01% 1,563
13:35 ₹1,204.10 ₹1,204.50 ₹1,203.10 ₹1,204.50 +0.03% 312
13:40 ₹1,204.50 ₹1,204.50 ₹1,202.60 ₹1,203.50 -0.08% 874
13:45 ₹1,202.60 ₹1,204.30 ₹1,201.90 ₹1,202.80 -0.06% 701
13:50 ₹1,203.00 ₹1,204.00 ₹1,202.60 ₹1,203.90 +0.09% 393
13:55 ₹1,204.00 ₹1,204.50 ₹1,202.70 ₹1,204.00 +0.01% 438
14:00 ₹1,203.10 ₹1,204.70 ₹1,202.70 ₹1,204.70 +0.06% 516
14:05 ₹1,204.60 ₹1,204.90 ₹1,203.00 ₹1,203.90 -0.07% 707
14:10 ₹1,203.90 ₹1,204.60 ₹1,202.70 ₹1,204.50 +0.05% 464
14:15 ₹1,204.50 ₹1,205.00 ₹1,203.60 ₹1,204.80 +0.02% 477
14:20 ₹1,204.80 ₹1,204.80 ₹1,202.90 ₹1,204.40 -0.03% 382
14:25 ₹1,203.30 ₹1,205.40 ₹1,203.30 ₹1,205.40 +0.08% 366
14:30 ₹1,205.40 ₹1,205.90 ₹1,203.20 ₹1,204.20 -0.10% 924
14:35 ₹1,204.20 ₹1,205.60 ₹1,204.20 ₹1,205.50 +0.11% 537
14:40 ₹1,205.50 ₹1,205.60 ₹1,204.60 ₹1,205.60 +0.01% 371
14:45 ₹1,205.20 ₹1,205.60 ₹1,204.40 ₹1,204.90 -0.06% 1,187
14:50 ₹1,205.50 ₹1,205.50 ₹1,203.70 ₹1,203.70 -0.10% 1,240
14:55 ₹1,204.20 ₹1,205.00 ₹1,203.00 ₹1,204.20 +0.04% 741
15:00 ₹1,204.20 ₹1,204.20 ₹1,200.50 ₹1,201.60 -0.22% 1,471
15:05 ₹1,201.60 ₹1,201.70 ₹1,200.10 ₹1,201.20 -0.03% 1,679
15:10 ₹1,201.20 ₹1,201.50 ₹1,197.40 ₹1,200.00 -0.10% 1,945
15:15 ₹1,200.00 ₹1,200.70 ₹1,199.30 ₹1,200.00 +0.00% 1,338
15:20 ₹1,199.60 ₹1,201.90 ₹1,197.70 ₹1,201.90 +0.16% 2,830
15:25 ₹1,202.00 ₹1,202.00 ₹1,198.00 ₹1,200.40 -0.12% 2,022
15:30 ₹1,200.40 ₹1,200.40 ₹1,200.40 ₹1,200.40 +0.00% 21