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.

29 Sep 2026

exchange daily bar: O ₹1,179.60 · H ₹1,223.70 · L ₹1,167.00 · C ₹1,190.50
Open ₹1,194.00 High ₹1,223.70 Low ₹1,167.00 Close ₹1,223.70 ▲ +2.49% in the session
1,2241,1951,16709:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,194 · H 1,210 · L 1,192 · C 1,19709:20 · O 1,197 · H 1,197 · L 1,174 · C 1,17609:25 · O 1,176 · H 1,177 · L 1,168 · C 1,16809:30 · O 1,168 · H 1,193 · L 1,167 · C 1,19209:35 · O 1,192 · H 1,192 · L 1,186 · C 1,18809:40 · O 1,189 · H 1,192 · L 1,189 · C 1,19109:45 · O 1,191 · H 1,192 · L 1,190 · C 1,19009:50 · O 1,191 · H 1,191 · L 1,189 · C 1,18909:55 · O 1,189 · H 1,190 · L 1,189 · C 1,19010:00 · O 1,191 · H 1,192 · L 1,188 · C 1,18810:05 · O 1,188 · H 1,189 · L 1,188 · C 1,18810:10 · O 1,188 · H 1,190 · L 1,188 · C 1,18910:15 · O 1,189 · H 1,189 · L 1,187 · C 1,18810:20 · O 1,188 · H 1,188 · L 1,186 · C 1,18710:25 · O 1,187 · H 1,187 · L 1,186 · C 1,18610:30 · O 1,186 · H 1,187 · L 1,185 · C 1,18610:35 · O 1,186 · H 1,187 · L 1,185 · C 1,18610:40 · O 1,186 · H 1,188 · L 1,185 · C 1,18710:45 · O 1,186 · H 1,188 · L 1,186 · C 1,18810:50 · O 1,188 · H 1,188 · L 1,186 · C 1,18710:55 · O 1,186 · H 1,194 · L 1,186 · C 1,19111:00 · O 1,191 · H 1,192 · L 1,190 · C 1,19111:05 · O 1,191 · H 1,191 · L 1,190 · C 1,19111:10 · O 1,190 · H 1,199 · L 1,190 · C 1,19811:15 · O 1,198 · H 1,202 · L 1,197 · C 1,20011:20 · O 1,200 · H 1,200 · L 1,199 · C 1,19911:25 · O 1,198 · H 1,199 · L 1,196 · C 1,19611:30 · O 1,196 · H 1,199 · L 1,196 · C 1,19911:35 · O 1,200 · H 1,200 · L 1,197 · C 1,19811:40 · O 1,198 · H 1,198 · L 1,197 · C 1,19711:45 · O 1,197 · H 1,199 · L 1,196 · C 1,19611:50 · O 1,196 · H 1,196 · L 1,194 · C 1,19411:55 · O 1,194 · H 1,195 · L 1,194 · C 1,19412:00 · O 1,194 · H 1,198 · L 1,194 · C 1,19712:05 · O 1,197 · H 1,197 · L 1,196 · C 1,19612:10 · O 1,196 · H 1,204 · L 1,196 · C 1,20412:15 · O 1,205 · H 1,206 · L 1,204 · C 1,20412:20 · O 1,204 · H 1,204 · L 1,201 · C 1,20112:25 · O 1,201 · H 1,201 · L 1,199 · C 1,20112:30 · O 1,200 · H 1,200 · L 1,196 · C 1,19712:35 · O 1,197 · H 1,198 · L 1,195 · C 1,19712:40 · O 1,198 · H 1,198 · L 1,196 · C 1,19612:45 · O 1,196 · H 1,203 · L 1,195 · C 1,20212:50 · O 1,202 · H 1,203 · L 1,199 · C 1,20012:55 · O 1,200 · H 1,201 · L 1,198 · C 1,19813:00 · O 1,198 · H 1,201 · L 1,198 · C 1,19913:05 · O 1,199 · H 1,199 · L 1,198 · C 1,19813:10 · O 1,198 · H 1,199 · L 1,197 · C 1,19813:15 · O 1,198 · H 1,198 · L 1,196 · C 1,19613:20 · O 1,196 · H 1,197 · L 1,195 · C 1,19513:25 · O 1,195 · H 1,195 · L 1,192 · C 1,19213:30 · O 1,192 · H 1,195 · L 1,192 · C 1,19313:35 · O 1,193 · H 1,193 · L 1,191 · C 1,19113:40 · O 1,191 · H 1,192 · L 1,191 · C 1,19113:45 · O 1,191 · H 1,192 · L 1,191 · C 1,19113:50 · O 1,191 · H 1,192 · L 1,191 · C 1,19213:55 · O 1,192 · H 1,193 · L 1,192 · C 1,19314:00 · O 1,193 · H 1,193 · L 1,192 · C 1,19214:05 · O 1,192 · H 1,193 · L 1,192 · C 1,19314:10 · O 1,194 · H 1,194 · L 1,192 · C 1,19414:15 · O 1,194 · H 1,194 · L 1,191 · C 1,19314:20 · O 1,193 · H 1,193 · L 1,191 · C 1,19214:25 · O 1,192 · H 1,201 · L 1,192 · C 1,20114:30 · O 1,201 · H 1,201 · L 1,198 · C 1,19814:35 · O 1,198 · H 1,201 · L 1,196 · C 1,19714:40 · O 1,197 · H 1,199 · L 1,193 · C 1,19514:45 · O 1,196 · H 1,196 · L 1,193 · C 1,19414:50 · O 1,194 · H 1,195 · L 1,192 · C 1,19414:55 · O 1,194 · H 1,195 · L 1,193 · C 1,19315:00 · O 1,194 · H 1,194 · L 1,191 · C 1,19415:05 · O 1,191 · H 1,192 · L 1,190 · C 1,19015:10 · O 1,190 · H 1,192 · L 1,190 · C 1,19015:15 · O 1,190 · H 1,195 · L 1,190 · C 1,19015:20 · O 1,190 · H 1,192 · L 1,190 · C 1,19015:25 · O 1,190 · H 1,221 · L 1,188 · C 1,22015:30 · O 1,224 · H 1,224 · L 1,224 · C 1,224
1,2241,1951,16709:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,194 · H 1,210 · L 1,168 · C 1,16809:30 · O 1,168 · H 1,193 · L 1,167 · C 1,19109:45 · O 1,191 · H 1,192 · L 1,189 · C 1,19010:00 · O 1,191 · H 1,192 · L 1,188 · C 1,18910:15 · O 1,189 · H 1,189 · L 1,186 · C 1,18610:30 · O 1,186 · H 1,188 · L 1,185 · C 1,18710:45 · O 1,186 · H 1,194 · L 1,186 · C 1,19111:00 · O 1,191 · H 1,199 · L 1,190 · C 1,19811:15 · O 1,198 · H 1,202 · L 1,196 · C 1,19611:30 · O 1,196 · H 1,200 · L 1,196 · C 1,19711:45 · O 1,197 · H 1,199 · L 1,194 · C 1,19412:00 · O 1,194 · H 1,204 · L 1,194 · C 1,20412:15 · O 1,205 · H 1,206 · L 1,199 · C 1,20112:30 · O 1,200 · H 1,200 · L 1,195 · C 1,19612:45 · O 1,196 · H 1,203 · L 1,195 · C 1,19813:00 · O 1,198 · H 1,201 · L 1,197 · C 1,19813:15 · O 1,198 · H 1,198 · L 1,192 · C 1,19213:30 · O 1,192 · H 1,195 · L 1,191 · C 1,19113:45 · O 1,191 · H 1,193 · L 1,191 · C 1,19314:00 · O 1,193 · H 1,194 · L 1,192 · C 1,19414:15 · O 1,194 · H 1,201 · L 1,191 · C 1,20114:30 · O 1,201 · H 1,201 · L 1,193 · C 1,19514:45 · O 1,196 · H 1,196 · L 1,192 · C 1,19315:00 · O 1,194 · H 1,194 · L 1,190 · C 1,19015:15 · O 1,190 · H 1,221 · L 1,188 · C 1,22015:30 · O 1,224 · H 1,224 · L 1,224 · C 1,224

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 ₹1,194.00 ₹1,210.00 ₹1,192.30 ₹1,196.80 — 71,938
09:20 ₹1,196.50 ₹1,196.50 ₹1,174.10 ₹1,175.60 -1.77% 5,222
09:25 ₹1,175.50 ₹1,176.70 ₹1,167.60 ₹1,167.60 -0.68% 15,235
09:30 ₹1,167.90 ₹1,193.10 ₹1,167.00 ₹1,191.80 +2.07% 38,854
09:35 ₹1,191.80 ₹1,191.80 ₹1,186.40 ₹1,188.00 -0.32% 3,345
09:40 ₹1,188.50 ₹1,192.40 ₹1,188.50 ₹1,190.70 +0.23% 2,023
09:45 ₹1,190.50 ₹1,191.60 ₹1,189.80 ₹1,190.20 -0.04% 1,755
09:50 ₹1,191.20 ₹1,191.20 ₹1,188.50 ₹1,188.50 -0.14% 1,701
09:55 ₹1,188.80 ₹1,190.20 ₹1,188.70 ₹1,189.50 +0.08% 1,641
10:00 ₹1,190.80 ₹1,192.00 ₹1,187.80 ₹1,187.80 -0.14% 2,026
10:05 ₹1,187.90 ₹1,189.30 ₹1,187.70 ₹1,187.70 -0.01% 1,317
10:10 ₹1,188.20 ₹1,189.80 ₹1,188.00 ₹1,188.90 +0.10% 1,354
10:15 ₹1,188.80 ₹1,188.80 ₹1,186.80 ₹1,188.30 -0.05% 2,223
10:20 ₹1,188.10 ₹1,188.10 ₹1,185.70 ₹1,186.60 -0.14% 1,223
10:25 ₹1,186.90 ₹1,187.30 ₹1,185.50 ₹1,186.30 -0.03% 1,086
10:30 ₹1,186.00 ₹1,186.60 ₹1,185.10 ₹1,185.90 -0.03% 1,062
10:35 ₹1,185.80 ₹1,187.00 ₹1,184.50 ₹1,186.40 +0.04% 1,396
10:40 ₹1,186.40 ₹1,187.50 ₹1,184.70 ₹1,186.70 +0.03% 1,380
10:45 ₹1,186.30 ₹1,188.20 ₹1,186.20 ₹1,188.20 +0.13% 979
10:50 ₹1,188.10 ₹1,188.10 ₹1,186.00 ₹1,186.60 -0.13% 2,261
10:55 ₹1,186.00 ₹1,193.50 ₹1,186.00 ₹1,191.20 +0.39% 2,746
11:00 ₹1,191.20 ₹1,192.10 ₹1,190.00 ₹1,190.70 -0.04% 1,403
11:05 ₹1,190.70 ₹1,190.90 ₹1,190.00 ₹1,190.50 -0.02% 1,354
11:10 ₹1,190.20 ₹1,198.80 ₹1,190.20 ₹1,197.90 +0.62% 7,660
11:15 ₹1,197.90 ₹1,202.20 ₹1,197.40 ₹1,200.10 +0.18% 2,527
11:20 ₹1,200.30 ₹1,200.30 ₹1,198.60 ₹1,198.60 -0.12% 1,601
11:25 ₹1,198.30 ₹1,198.80 ₹1,196.00 ₹1,196.10 -0.21% 1,534
11:30 ₹1,196.10 ₹1,199.30 ₹1,195.50 ₹1,199.30 +0.27% 2,253
11:35 ₹1,199.90 ₹1,200.20 ₹1,196.70 ₹1,197.50 -0.15% 8,640
11:40 ₹1,197.50 ₹1,197.50 ₹1,196.70 ₹1,197.10 -0.03% 5,041
11:45 ₹1,197.10 ₹1,198.80 ₹1,196.00 ₹1,196.00 -0.09% 10,437
11:50 ₹1,196.00 ₹1,196.20 ₹1,194.00 ₹1,194.00 -0.17% 2,080
11:55 ₹1,194.20 ₹1,195.30 ₹1,194.00 ₹1,194.20 +0.02% 2,141
12:00 ₹1,194.20 ₹1,197.70 ₹1,194.20 ₹1,196.70 +0.21% 3,124
12:05 ₹1,196.60 ₹1,197.30 ₹1,196.20 ₹1,196.30 -0.03% 2,383
12:10 ₹1,195.50 ₹1,204.10 ₹1,195.50 ₹1,204.10 +0.65% 7,095
12:15 ₹1,205.00 ₹1,205.60 ₹1,203.70 ₹1,203.70 -0.03% 2,733
12:20 ₹1,203.70 ₹1,203.70 ₹1,200.80 ₹1,200.80 -0.24% 1,290
12:25 ₹1,201.20 ₹1,201.30 ₹1,198.90 ₹1,200.90 +0.01% 3,678
12:30 ₹1,200.30 ₹1,200.40 ₹1,196.10 ₹1,196.50 -0.37% 6,277
12:35 ₹1,196.50 ₹1,198.10 ₹1,195.40 ₹1,197.40 +0.08% 2,390
12:40 ₹1,198.00 ₹1,198.00 ₹1,195.60 ₹1,195.90 -0.13% 1,671
12:45 ₹1,195.90 ₹1,203.10 ₹1,195.40 ₹1,202.30 +0.54% 9,755
12:50 ₹1,202.30 ₹1,202.80 ₹1,198.70 ₹1,199.90 -0.20% 5,091
12:55 ₹1,200.00 ₹1,201.00 ₹1,198.20 ₹1,198.40 -0.13% 2,669
13:00 ₹1,198.40 ₹1,200.50 ₹1,198.00 ₹1,198.80 +0.03% 2,201
13:05 ₹1,198.80 ₹1,198.80 ₹1,198.00 ₹1,198.20 -0.05% 2,218
13:10 ₹1,198.00 ₹1,198.70 ₹1,197.30 ₹1,197.60 -0.05% 1,739
13:15 ₹1,197.60 ₹1,198.00 ₹1,196.40 ₹1,196.40 -0.10% 1,580
13:20 ₹1,196.30 ₹1,196.80 ₹1,194.90 ₹1,194.90 -0.13% 1,896
13:25 ₹1,194.90 ₹1,195.20 ₹1,192.10 ₹1,192.10 -0.23% 3,080
13:30 ₹1,192.20 ₹1,194.90 ₹1,192.20 ₹1,192.60 +0.04% 2,182
13:35 ₹1,192.60 ₹1,193.10 ₹1,191.00 ₹1,191.00 -0.13% 2,140
13:40 ₹1,191.00 ₹1,192.40 ₹1,190.90 ₹1,191.00 +0.00% 2,310
13:45 ₹1,191.00 ₹1,192.40 ₹1,190.70 ₹1,190.80 -0.02% 2,314
13:50 ₹1,191.30 ₹1,192.30 ₹1,191.10 ₹1,191.80 +0.08% 2,346
13:55 ₹1,191.80 ₹1,192.80 ₹1,191.50 ₹1,192.50 +0.06% 2,367
14:00 ₹1,192.50 ₹1,192.90 ₹1,191.70 ₹1,191.70 -0.07% 1,704
14:05 ₹1,191.70 ₹1,192.70 ₹1,191.50 ₹1,192.70 +0.08% 3,283
14:10 ₹1,194.00 ₹1,194.10 ₹1,192.40 ₹1,193.50 +0.07% 5,329
14:15 ₹1,193.80 ₹1,193.80 ₹1,190.90 ₹1,192.50 -0.08% 5,679
14:20 ₹1,192.50 ₹1,192.50 ₹1,190.50 ₹1,192.40 -0.01% 2,552
14:25 ₹1,192.00 ₹1,200.70 ₹1,192.00 ₹1,200.70 +0.70% 5,419
14:30 ₹1,200.50 ₹1,201.30 ₹1,197.70 ₹1,198.00 -0.22% 3,391
14:35 ₹1,197.60 ₹1,200.70 ₹1,196.10 ₹1,196.70 -0.11% 10,913
14:40 ₹1,196.70 ₹1,198.90 ₹1,192.70 ₹1,195.40 -0.11% 19,460
14:45 ₹1,195.50 ₹1,196.10 ₹1,192.80 ₹1,193.80 -0.13% 7,868
14:50 ₹1,193.50 ₹1,194.70 ₹1,192.30 ₹1,193.80 +0.00% 5,799
14:55 ₹1,194.00 ₹1,195.20 ₹1,192.80 ₹1,193.00 -0.07% 4,889
15:00 ₹1,194.20 ₹1,194.20 ₹1,190.50 ₹1,193.90 +0.08% 10,435
15:05 ₹1,191.40 ₹1,191.90 ₹1,190.10 ₹1,190.40 -0.29% 11,254
15:10 ₹1,190.30 ₹1,191.60 ₹1,190.20 ₹1,190.30 -0.01% 10,383
15:15 ₹1,190.20 ₹1,195.00 ₹1,190.20 ₹1,190.30 +0.00% 16,604
15:20 ₹1,190.20 ₹1,191.50 ₹1,190.20 ₹1,190.20 -0.01% 12,379
15:25 ₹1,190.20 ₹1,221.30 ₹1,187.50 ₹1,220.00 +2.50% 2,549,192
15:30 ₹1,223.70 ₹1,223.70 ₹1,223.70 ₹1,223.70 +0.30% 20,010