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%
Closed Close 7 Oct

← 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.

28 Sep 2026

exchange daily bar: O ₹1,213.00 · H ₹1,217.70 · L ₹1,185.60 · C ₹1,189.50
Open ₹1,213.10 High ₹1,217.70 Low ₹1,185.60 Close ₹1,188.00 ▼ -2.07% in the session
1,2181,2021,18609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,213 · H 1,216 · L 1,200 · C 1,20609:21 · O 1,206 · H 1,208 · L 1,206 · C 1,20809:25 · O 1,206 · H 1,218 · L 1,206 · C 1,21109:30 · O 1,211 · H 1,212 · L 1,207 · C 1,20809:36 · O 1,208 · H 1,208 · L 1,205 · C 1,20609:40 · O 1,205 · H 1,208 · L 1,205 · C 1,20709:45 · O 1,206 · H 1,212 · L 1,206 · C 1,21209:50 · O 1,211 · H 1,214 · L 1,210 · C 1,21209:55 · O 1,212 · H 1,212 · L 1,211 · C 1,21110:00 · O 1,211 · H 1,212 · L 1,210 · C 1,21010:05 · O 1,211 · H 1,211 · L 1,205 · C 1,20510:10 · O 1,205 · H 1,205 · L 1,204 · C 1,20410:15 · O 1,204 · H 1,204 · L 1,201 · C 1,20110:20 · O 1,201 · H 1,201 · L 1,197 · C 1,19710:25 · O 1,198 · H 1,198 · L 1,196 · C 1,19710:30 · O 1,197 · H 1,198 · L 1,197 · C 1,19810:35 · O 1,197 · H 1,198 · L 1,197 · C 1,19710:41 · O 1,196 · H 1,196 · L 1,194 · C 1,19510:45 · O 1,196 · H 1,196 · L 1,195 · C 1,19510:50 · O 1,201 · H 1,201 · L 1,198 · C 1,20110:55 · O 1,201 · H 1,201 · L 1,198 · C 1,19911:00 · O 1,199 · H 1,200 · L 1,199 · C 1,20011:05 · O 1,199 · H 1,199 · L 1,197 · C 1,19811:10 · O 1,197 · H 1,198 · L 1,196 · C 1,19711:16 · O 1,197 · H 1,197 · L 1,195 · C 1,19611:21 · O 1,197 · H 1,197 · L 1,195 · C 1,19511:25 · O 1,196 · H 1,197 · L 1,196 · C 1,19611:30 · O 1,197 · H 1,197 · L 1,196 · C 1,19711:35 · O 1,196 · H 1,197 · L 1,196 · C 1,19711:40 · O 1,197 · H 1,197 · L 1,197 · C 1,19711:45 · O 1,196 · H 1,196 · L 1,196 · C 1,19611:50 · O 1,196 · H 1,196 · L 1,195 · C 1,19511:55 · O 1,196 · H 1,198 · L 1,194 · C 1,19812:00 · O 1,197 · H 1,198 · L 1,197 · C 1,19812:05 · O 1,197 · H 1,199 · L 1,197 · C 1,19912:10 · O 1,199 · H 1,199 · L 1,198 · C 1,19912:15 · O 1,198 · H 1,199 · L 1,198 · C 1,19912:20 · O 1,198 · H 1,199 · L 1,198 · C 1,19912:25 · O 1,199 · H 1,199 · L 1,198 · C 1,19812:30 · O 1,198 · H 1,199 · L 1,198 · C 1,19912:35 · O 1,198 · H 1,199 · L 1,197 · C 1,19912:40 · O 1,199 · H 1,200 · L 1,198 · C 1,19912:45 · O 1,198 · H 1,198 · L 1,198 · C 1,19812:50 · O 1,198 · H 1,198 · L 1,198 · C 1,19812:55 · O 1,198 · H 1,198 · L 1,197 · C 1,19713:00 · O 1,197 · H 1,198 · L 1,197 · C 1,19713:05 · O 1,197 · H 1,197 · L 1,196 · C 1,19613:10 · O 1,196 · H 1,196 · L 1,195 · C 1,19613:15 · O 1,196 · H 1,196 · L 1,195 · C 1,19513:20 · O 1,195 · H 1,197 · L 1,195 · C 1,19713:25 · O 1,197 · H 1,197 · L 1,196 · C 1,19613:30 · O 1,197 · H 1,197 · L 1,196 · C 1,19713:35 · O 1,196 · H 1,197 · L 1,195 · C 1,19713:40 · O 1,196 · H 1,197 · L 1,195 · C 1,19513:45 · O 1,196 · H 1,196 · L 1,194 · C 1,19513:50 · O 1,195 · H 1,196 · L 1,195 · C 1,19513:55 · O 1,195 · H 1,201 · L 1,195 · C 1,20014:00 · O 1,200 · H 1,201 · L 1,196 · C 1,19714:05 · O 1,196 · H 1,197 · L 1,194 · C 1,19514:10 · O 1,195 · H 1,195 · L 1,194 · C 1,19514:15 · O 1,195 · H 1,198 · L 1,193 · C 1,19714:20 · O 1,197 · H 1,198 · L 1,196 · C 1,19814:25 · O 1,197 · H 1,198 · L 1,197 · C 1,19714:30 · O 1,198 · H 1,198 · L 1,197 · C 1,19814:35 · O 1,197 · H 1,198 · L 1,195 · C 1,19614:40 · O 1,196 · H 1,196 · L 1,195 · C 1,19514:45 · O 1,195 · H 1,196 · L 1,190 · C 1,19014:50 · O 1,190 · H 1,194 · L 1,189 · C 1,19314:55 · O 1,194 · H 1,197 · L 1,189 · C 1,19015:00 · O 1,190 · H 1,191 · L 1,188 · C 1,18915:05 · O 1,189 · H 1,190 · L 1,188 · C 1,18915:10 · O 1,189 · H 1,189 · L 1,186 · C 1,18915:15 · O 1,189 · H 1,190 · L 1,189 · C 1,19015:20 · O 1,190 · H 1,191 · L 1,188 · C 1,19015:25 · O 1,190 · H 1,191 · L 1,188 · C 1,19015:30 · O 1,188 · H 1,188 · L 1,188 · C 1,188
1,2181,2021,18609:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,213 · H 1,218 · L 1,200 · C 1,21109:30 · O 1,211 · H 1,212 · L 1,205 · C 1,20709:45 · O 1,206 · H 1,214 · L 1,206 · C 1,21110:00 · O 1,211 · H 1,212 · L 1,204 · C 1,20410:15 · O 1,204 · H 1,204 · L 1,196 · C 1,19710:30 · O 1,197 · H 1,198 · L 1,194 · C 1,19510:45 · O 1,196 · H 1,201 · L 1,195 · C 1,19911:00 · O 1,199 · H 1,200 · L 1,196 · C 1,19711:15 · O 1,197 · H 1,197 · L 1,195 · C 1,19611:30 · O 1,197 · H 1,197 · L 1,196 · C 1,19711:45 · O 1,196 · H 1,198 · L 1,194 · C 1,19812:00 · O 1,197 · H 1,199 · L 1,197 · C 1,19912:15 · O 1,198 · H 1,199 · L 1,198 · C 1,19812:30 · O 1,198 · H 1,200 · L 1,197 · C 1,19912:45 · O 1,198 · H 1,198 · L 1,197 · C 1,19713:00 · O 1,197 · H 1,198 · L 1,195 · C 1,19613:15 · O 1,196 · H 1,197 · L 1,195 · C 1,19613:30 · O 1,197 · H 1,197 · L 1,195 · C 1,19513:45 · O 1,196 · H 1,201 · L 1,194 · C 1,20014:00 · O 1,200 · H 1,201 · L 1,194 · C 1,19514:15 · O 1,195 · H 1,198 · L 1,193 · C 1,19714:30 · O 1,198 · H 1,198 · L 1,195 · C 1,19514:45 · O 1,195 · H 1,197 · L 1,189 · C 1,19015:00 · O 1,190 · H 1,191 · L 1,186 · C 1,18915:15 · O 1,189 · H 1,191 · L 1,188 · C 1,19015:30 · O 1,188 · H 1,188 · L 1,188 · C 1,188

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 ₹1,213.10 ₹1,215.90 ₹1,200.00 ₹1,205.90 — 3,692
09:21 ₹1,206.10 ₹1,208.40 ₹1,206.10 ₹1,207.50 +0.13% 291
09:25 ₹1,206.20 ₹1,217.70 ₹1,206.00 ₹1,211.10 +0.30% 5,018
09:30 ₹1,210.70 ₹1,211.90 ₹1,207.00 ₹1,208.00 -0.26% 4,992
09:36 ₹1,207.50 ₹1,207.50 ₹1,204.50 ₹1,205.90 -0.17% 1,228
09:40 ₹1,205.10 ₹1,207.90 ₹1,205.10 ₹1,206.90 +0.08% 236
09:45 ₹1,206.40 ₹1,211.90 ₹1,205.60 ₹1,211.90 +0.41% 935
09:50 ₹1,211.00 ₹1,213.90 ₹1,210.10 ₹1,212.00 +0.01% 2,758
09:55 ₹1,212.00 ₹1,212.00 ₹1,211.10 ₹1,211.10 -0.07% 586
10:00 ₹1,211.20 ₹1,211.90 ₹1,210.00 ₹1,210.00 -0.09% 1,758
10:05 ₹1,211.00 ₹1,211.00 ₹1,205.10 ₹1,205.10 -0.40% 1,562
10:10 ₹1,205.10 ₹1,205.10 ₹1,204.20 ₹1,204.20 -0.07% 371
10:15 ₹1,204.20 ₹1,204.20 ₹1,201.00 ₹1,201.20 -0.25% 1,378
10:20 ₹1,200.70 ₹1,200.70 ₹1,197.10 ₹1,197.10 -0.34% 1,497
10:25 ₹1,197.50 ₹1,197.50 ₹1,195.70 ₹1,196.50 -0.05% 849
10:30 ₹1,197.10 ₹1,198.00 ₹1,196.60 ₹1,197.90 +0.12% 815
10:35 ₹1,197.20 ₹1,197.90 ₹1,196.50 ₹1,196.50 -0.12% 254
10:41 ₹1,195.50 ₹1,196.00 ₹1,194.30 ₹1,195.10 -0.12% 1,015
10:45 ₹1,196.00 ₹1,196.10 ₹1,194.70 ₹1,194.70 -0.03% 270
10:50 ₹1,200.50 ₹1,200.70 ₹1,198.20 ₹1,200.60 +0.49% 3,511
10:55 ₹1,200.60 ₹1,201.20 ₹1,197.60 ₹1,198.70 -0.16% 1,621
11:00 ₹1,198.80 ₹1,200.00 ₹1,198.70 ₹1,200.00 +0.11% 363
11:05 ₹1,198.60 ₹1,198.70 ₹1,197.40 ₹1,198.00 -0.17% 799
11:10 ₹1,197.00 ₹1,197.90 ₹1,196.00 ₹1,197.40 -0.05% 1,437
11:16 ₹1,197.10 ₹1,197.10 ₹1,195.00 ₹1,195.70 -0.14% 842
11:21 ₹1,196.50 ₹1,196.70 ₹1,195.00 ₹1,195.00 -0.06% 162
11:25 ₹1,196.10 ₹1,196.70 ₹1,196.00 ₹1,196.30 +0.11% 620
11:30 ₹1,196.80 ₹1,197.20 ₹1,196.00 ₹1,196.50 +0.02% 199
11:35 ₹1,196.20 ₹1,197.20 ₹1,195.60 ₹1,197.20 +0.06% 738
11:40 ₹1,197.20 ₹1,197.20 ₹1,196.80 ₹1,196.80 -0.03% 43
11:45 ₹1,196.10 ₹1,196.20 ₹1,195.70 ₹1,196.00 -0.07% 375
11:50 ₹1,195.90 ₹1,195.90 ₹1,194.50 ₹1,195.30 -0.06% 393
11:55 ₹1,195.50 ₹1,198.00 ₹1,194.00 ₹1,197.70 +0.20% 1,165
12:00 ₹1,196.70 ₹1,198.20 ₹1,196.70 ₹1,197.50 -0.02% 403
12:05 ₹1,197.10 ₹1,199.10 ₹1,197.10 ₹1,198.90 +0.12% 623
12:10 ₹1,198.90 ₹1,198.90 ₹1,198.10 ₹1,198.60 -0.03% 251
12:15 ₹1,198.20 ₹1,198.70 ₹1,198.00 ₹1,198.50 -0.01% 378
12:20 ₹1,197.80 ₹1,198.60 ₹1,197.80 ₹1,198.60 +0.01% 556
12:25 ₹1,198.60 ₹1,198.60 ₹1,198.20 ₹1,198.40 -0.02% 21
12:30 ₹1,198.40 ₹1,199.10 ₹1,198.20 ₹1,198.70 +0.03% 518
12:35 ₹1,198.00 ₹1,198.80 ₹1,197.00 ₹1,198.60 -0.01% 817
12:40 ₹1,198.60 ₹1,199.60 ₹1,197.80 ₹1,198.80 +0.02% 397
12:45 ₹1,198.20 ₹1,198.20 ₹1,197.80 ₹1,197.80 -0.08% 610
12:50 ₹1,198.40 ₹1,198.40 ₹1,197.60 ₹1,198.00 +0.02% 85
12:55 ₹1,198.00 ₹1,198.00 ₹1,196.70 ₹1,197.40 -0.05% 466
13:00 ₹1,197.40 ₹1,197.50 ₹1,196.90 ₹1,197.40 +0.00% 556
13:05 ₹1,197.30 ₹1,197.30 ₹1,195.80 ₹1,196.00 -0.12% 72
13:10 ₹1,196.00 ₹1,196.00 ₹1,195.10 ₹1,195.70 -0.03% 511
13:15 ₹1,195.70 ₹1,195.90 ₹1,195.00 ₹1,195.00 -0.06% 232
13:20 ₹1,195.40 ₹1,196.70 ₹1,195.00 ₹1,196.50 +0.13% 532
13:25 ₹1,196.50 ₹1,196.90 ₹1,195.80 ₹1,195.80 -0.06% 77
13:30 ₹1,196.90 ₹1,197.30 ₹1,195.90 ₹1,196.70 +0.08% 604
13:35 ₹1,196.40 ₹1,196.90 ₹1,195.20 ₹1,196.50 -0.02% 682
13:40 ₹1,196.10 ₹1,196.70 ₹1,195.20 ₹1,195.20 -0.11% 171
13:45 ₹1,195.60 ₹1,195.60 ₹1,194.30 ₹1,194.70 -0.04% 3,921
13:50 ₹1,194.50 ₹1,195.60 ₹1,194.50 ₹1,194.70 +0.00% 536
13:55 ₹1,194.70 ₹1,201.20 ₹1,194.60 ₹1,200.00 +0.44% 1,955
14:00 ₹1,200.30 ₹1,200.90 ₹1,196.20 ₹1,197.30 -0.23% 963
14:05 ₹1,196.30 ₹1,197.00 ₹1,194.00 ₹1,194.80 -0.21% 1,021
14:10 ₹1,194.70 ₹1,194.80 ₹1,194.00 ₹1,194.80 +0.00% 412
14:15 ₹1,194.80 ₹1,198.10 ₹1,193.00 ₹1,197.10 +0.19% 7,144
14:20 ₹1,196.80 ₹1,198.20 ₹1,196.10 ₹1,197.60 +0.04% 506
14:25 ₹1,197.20 ₹1,198.30 ₹1,197.00 ₹1,197.00 -0.05% 781
14:30 ₹1,197.60 ₹1,197.60 ₹1,197.00 ₹1,197.50 +0.04% 113
14:35 ₹1,197.30 ₹1,197.70 ₹1,195.10 ₹1,195.60 -0.16% 7,023
14:40 ₹1,195.50 ₹1,195.50 ₹1,194.80 ₹1,195.10 -0.04% 441
14:45 ₹1,195.10 ₹1,196.00 ₹1,190.00 ₹1,190.00 -0.43% 10,541
14:50 ₹1,190.00 ₹1,193.90 ₹1,188.60 ₹1,193.00 +0.25% 4,991
14:55 ₹1,193.50 ₹1,196.50 ₹1,188.90 ₹1,190.00 -0.25% 6,738
15:00 ₹1,190.00 ₹1,190.90 ₹1,188.40 ₹1,188.60 -0.12% 3,868
15:05 ₹1,189.20 ₹1,190.00 ₹1,188.20 ₹1,188.90 +0.03% 2,861
15:10 ₹1,188.90 ₹1,189.40 ₹1,185.60 ₹1,188.80 -0.01% 4,830
15:15 ₹1,189.10 ₹1,190.00 ₹1,189.00 ₹1,189.90 +0.09% 2,138
15:20 ₹1,190.00 ₹1,190.50 ₹1,188.30 ₹1,190.00 +0.01% 2,242
15:25 ₹1,190.40 ₹1,190.50 ₹1,188.40 ₹1,190.00 +0.00% 2,363
15:30 ₹1,188.00 ₹1,188.00 ₹1,188.00 ₹1,188.00 -0.17% 1