Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,590.70 -0.81% NIFTY BANK 55,073.90 -0.10% NIFTY IT 27,757.95 -1.34% NIFTY MIDCAP 100 59,373.20 -0.65% NIFTY SMALLCAP 100 19,512.90 +0.33% NIFTY AUTO 25,163.70 -1.48% NIFTY PHARMA 26,391.45 -0.60% NIFTY FMCG 44,720.45 -1.07%
Open as of 15:02 IST · 3 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.

30 Sep 2026

exchange daily bar: O ₹1,227.80 · H ₹1,265.90 · L ₹1,212.80 · C ₹1,235.10
Open ₹1,220.00 High ₹1,265.90 Low ₹1,212.80 Close ₹1,235.00 ▲ +1.23% in the session
1,2661,2391,21309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,220 · H 1,233 · L 1,213 · C 1,22509:20 · O 1,224 · H 1,236 · L 1,224 · C 1,23409:25 · O 1,236 · H 1,243 · L 1,234 · C 1,24109:30 · O 1,241 · H 1,258 · L 1,233 · C 1,25509:35 · O 1,254 · H 1,256 · L 1,251 · C 1,25209:40 · O 1,252 · H 1,253 · L 1,250 · C 1,25309:45 · O 1,253 · H 1,263 · L 1,249 · C 1,25009:50 · O 1,250 · H 1,251 · L 1,246 · C 1,24909:55 · O 1,249 · H 1,251 · L 1,247 · C 1,25110:00 · O 1,250 · H 1,251 · L 1,249 · C 1,25010:05 · O 1,250 · H 1,251 · L 1,249 · C 1,24910:10 · O 1,250 · H 1,251 · L 1,250 · C 1,25110:15 · O 1,251 · H 1,256 · L 1,250 · C 1,25610:20 · O 1,256 · H 1,258 · L 1,250 · C 1,25210:25 · O 1,251 · H 1,253 · L 1,251 · C 1,25210:30 · O 1,252 · H 1,252 · L 1,250 · C 1,25110:35 · O 1,252 · H 1,255 · L 1,251 · C 1,25410:40 · O 1,254 · H 1,254 · L 1,251 · C 1,25110:45 · O 1,251 · H 1,254 · L 1,251 · C 1,25310:50 · O 1,252 · H 1,254 · L 1,252 · C 1,25410:55 · O 1,254 · H 1,254 · L 1,251 · C 1,25211:00 · O 1,252 · H 1,253 · L 1,251 · C 1,25111:05 · O 1,251 · H 1,252 · L 1,250 · C 1,25011:10 · O 1,250 · H 1,251 · L 1,250 · C 1,25011:15 · O 1,250 · H 1,251 · L 1,248 · C 1,25011:20 · O 1,249 · H 1,250 · L 1,246 · C 1,24711:25 · O 1,248 · H 1,248 · L 1,246 · C 1,24811:30 · O 1,248 · H 1,251 · L 1,247 · C 1,25011:35 · O 1,250 · H 1,251 · L 1,249 · C 1,24911:40 · O 1,250 · H 1,250 · L 1,249 · C 1,25011:45 · O 1,250 · H 1,252 · L 1,250 · C 1,25111:50 · O 1,251 · H 1,252 · L 1,250 · C 1,25011:55 · O 1,250 · H 1,256 · L 1,250 · C 1,25612:00 · O 1,256 · H 1,262 · L 1,255 · C 1,25912:05 · O 1,260 · H 1,262 · L 1,260 · C 1,26112:10 · O 1,262 · H 1,264 · L 1,260 · C 1,26012:15 · O 1,261 · H 1,262 · L 1,260 · C 1,26012:20 · O 1,260 · H 1,261 · L 1,260 · C 1,26012:25 · O 1,260 · H 1,264 · L 1,260 · C 1,26312:30 · O 1,263 · H 1,266 · L 1,262 · C 1,26312:35 · O 1,262 · H 1,263 · L 1,250 · C 1,25012:40 · O 1,250 · H 1,254 · L 1,250 · C 1,25312:45 · O 1,253 · H 1,254 · L 1,253 · C 1,25312:50 · O 1,253 · H 1,259 · L 1,253 · C 1,25712:55 · O 1,257 · H 1,260 · L 1,253 · C 1,25713:00 · O 1,257 · H 1,258 · L 1,242 · C 1,24313:05 · O 1,242 · H 1,244 · L 1,238 · C 1,23913:10 · O 1,239 · H 1,243 · L 1,238 · C 1,24313:15 · O 1,243 · H 1,244 · L 1,241 · C 1,24113:20 · O 1,242 · H 1,250 · L 1,241 · C 1,25013:25 · O 1,250 · H 1,250 · L 1,248 · C 1,24913:30 · O 1,249 · H 1,252 · L 1,248 · C 1,25013:35 · O 1,249 · H 1,250 · L 1,248 · C 1,24813:40 · O 1,248 · H 1,249 · L 1,247 · C 1,24713:45 · O 1,247 · H 1,247 · L 1,245 · C 1,24613:50 · O 1,246 · H 1,249 · L 1,245 · C 1,24813:55 · O 1,248 · H 1,250 · L 1,247 · C 1,24714:00 · O 1,248 · H 1,249 · L 1,246 · C 1,24614:05 · O 1,247 · H 1,249 · L 1,246 · C 1,24614:10 · O 1,247 · H 1,248 · L 1,246 · C 1,24714:15 · O 1,247 · H 1,248 · L 1,245 · C 1,24614:20 · O 1,246 · H 1,248 · L 1,246 · C 1,24614:25 · O 1,246 · H 1,247 · L 1,237 · C 1,23714:30 · O 1,237 · H 1,249 · L 1,237 · C 1,24514:35 · O 1,246 · H 1,246 · L 1,243 · C 1,24314:40 · O 1,244 · H 1,245 · L 1,241 · C 1,24114:45 · O 1,241 · H 1,243 · L 1,239 · C 1,23914:50 · O 1,240 · H 1,240 · L 1,238 · C 1,23914:55 · O 1,239 · H 1,240 · L 1,237 · C 1,23815:00 · O 1,237 · H 1,237 · L 1,226 · C 1,22815:05 · O 1,229 · H 1,239 · L 1,228 · C 1,23615:10 · O 1,237 · H 1,239 · L 1,234 · C 1,23615:15 · O 1,236 · H 1,237 · L 1,233 · C 1,23615:20 · O 1,235 · H 1,236 · L 1,235 · C 1,23515:25 · O 1,235 · H 1,238 · L 1,234 · C 1,23515:30 · O 1,235 · H 1,235 · L 1,235 · C 1,235
1,2661,2391,21309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,220 · H 1,243 · L 1,213 · C 1,24109:30 · O 1,241 · H 1,258 · L 1,233 · C 1,25309:45 · O 1,253 · H 1,263 · L 1,246 · C 1,25110:00 · O 1,250 · H 1,251 · L 1,249 · C 1,25110:15 · O 1,251 · H 1,258 · L 1,250 · C 1,25210:30 · O 1,252 · H 1,255 · L 1,250 · C 1,25110:45 · O 1,251 · H 1,254 · L 1,251 · C 1,25211:00 · O 1,252 · H 1,253 · L 1,250 · C 1,25011:15 · O 1,250 · H 1,251 · L 1,246 · C 1,24811:30 · O 1,248 · H 1,251 · L 1,247 · C 1,25011:45 · O 1,250 · H 1,256 · L 1,250 · C 1,25612:00 · O 1,256 · H 1,264 · L 1,255 · C 1,26012:15 · O 1,261 · H 1,264 · L 1,260 · C 1,26312:30 · O 1,263 · H 1,266 · L 1,250 · C 1,25312:45 · O 1,253 · H 1,260 · L 1,253 · C 1,25713:00 · O 1,257 · H 1,258 · L 1,238 · C 1,24313:15 · O 1,243 · H 1,250 · L 1,241 · C 1,24913:30 · O 1,249 · H 1,252 · L 1,247 · C 1,24713:45 · O 1,247 · H 1,250 · L 1,245 · C 1,24714:00 · O 1,248 · H 1,249 · L 1,246 · C 1,24714:15 · O 1,247 · H 1,248 · L 1,237 · C 1,23714:30 · O 1,237 · H 1,249 · L 1,237 · C 1,24114:45 · O 1,241 · H 1,243 · L 1,237 · C 1,23815:00 · O 1,237 · H 1,239 · L 1,226 · C 1,23615:15 · O 1,236 · H 1,238 · L 1,233 · C 1,23515:30 · O 1,235 · H 1,235 · L 1,235 · C 1,235

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 ₹1,220.00 ₹1,233.20 ₹1,212.80 ₹1,225.10 — 72,407
09:20 ₹1,224.10 ₹1,236.10 ₹1,224.10 ₹1,233.90 +0.72% 25,440
09:25 ₹1,236.20 ₹1,242.90 ₹1,234.40 ₹1,241.10 +0.58% 59,936
09:30 ₹1,240.60 ₹1,258.40 ₹1,232.90 ₹1,254.60 +1.09% 303,906
09:35 ₹1,253.80 ₹1,256.00 ₹1,250.80 ₹1,252.40 -0.18% 36,580
09:40 ₹1,252.00 ₹1,253.40 ₹1,250.00 ₹1,252.60 +0.02% 21,138
09:45 ₹1,252.70 ₹1,263.10 ₹1,249.10 ₹1,250.30 -0.18% 87,927
09:50 ₹1,250.00 ₹1,251.20 ₹1,245.70 ₹1,248.80 -0.12% 32,073
09:55 ₹1,248.70 ₹1,250.90 ₹1,246.60 ₹1,250.50 +0.14% 19,044
10:00 ₹1,250.10 ₹1,251.00 ₹1,249.30 ₹1,250.20 -0.02% 12,623
10:05 ₹1,250.20 ₹1,251.00 ₹1,249.30 ₹1,249.30 -0.07% 8,302
10:10 ₹1,250.00 ₹1,251.20 ₹1,249.80 ₹1,250.60 +0.10% 6,591
10:15 ₹1,250.70 ₹1,256.10 ₹1,250.30 ₹1,256.00 +0.43% 20,639
10:20 ₹1,256.20 ₹1,257.90 ₹1,250.10 ₹1,252.20 -0.30% 25,666
10:25 ₹1,251.30 ₹1,253.00 ₹1,250.60 ₹1,251.90 -0.02% 8,435
10:30 ₹1,252.20 ₹1,252.40 ₹1,250.00 ₹1,250.70 -0.10% 10,887
10:35 ₹1,251.50 ₹1,254.50 ₹1,251.20 ₹1,254.00 +0.26% 8,131
10:40 ₹1,253.90 ₹1,253.90 ₹1,251.20 ₹1,251.20 -0.22% 16,654
10:45 ₹1,251.20 ₹1,253.80 ₹1,250.50 ₹1,252.70 +0.12% 14,990
10:50 ₹1,252.20 ₹1,253.80 ₹1,252.10 ₹1,253.70 +0.08% 7,028
10:55 ₹1,253.70 ₹1,253.80 ₹1,251.20 ₹1,252.00 -0.14% 3,436
11:00 ₹1,252.10 ₹1,253.10 ₹1,250.60 ₹1,251.10 -0.07% 2,903
11:05 ₹1,251.10 ₹1,251.70 ₹1,250.20 ₹1,250.20 -0.07% 2,702
11:10 ₹1,250.40 ₹1,251.00 ₹1,250.10 ₹1,250.20 +0.00% 5,580
11:15 ₹1,250.20 ₹1,251.10 ₹1,248.10 ₹1,249.60 -0.05% 7,011
11:20 ₹1,249.30 ₹1,249.70 ₹1,246.40 ₹1,246.80 -0.22% 3,374
11:25 ₹1,247.50 ₹1,247.90 ₹1,245.80 ₹1,247.80 +0.08% 2,631
11:30 ₹1,247.50 ₹1,251.00 ₹1,247.00 ₹1,250.00 +0.18% 5,100
11:35 ₹1,250.10 ₹1,250.80 ₹1,249.20 ₹1,249.20 -0.06% 3,751
11:40 ₹1,249.70 ₹1,250.40 ₹1,249.30 ₹1,250.20 +0.08% 3,245
11:45 ₹1,250.00 ₹1,252.20 ₹1,250.00 ₹1,251.20 +0.08% 9,218
11:50 ₹1,251.30 ₹1,251.50 ₹1,250.00 ₹1,250.00 -0.10% 2,824
11:55 ₹1,250.00 ₹1,256.20 ₹1,250.00 ₹1,255.70 +0.46% 10,298
12:00 ₹1,255.60 ₹1,261.70 ₹1,254.60 ₹1,259.20 +0.28% 36,127
12:05 ₹1,259.70 ₹1,261.90 ₹1,259.50 ₹1,261.10 +0.15% 10,389
12:10 ₹1,261.80 ₹1,263.80 ₹1,260.00 ₹1,260.30 -0.06% 22,970
12:15 ₹1,261.10 ₹1,261.60 ₹1,260.00 ₹1,260.20 -0.01% 4,434
12:20 ₹1,260.00 ₹1,261.40 ₹1,260.00 ₹1,260.40 +0.02% 8,798
12:25 ₹1,260.10 ₹1,264.40 ₹1,260.10 ₹1,263.10 +0.21% 25,269
12:30 ₹1,263.10 ₹1,265.90 ₹1,262.10 ₹1,262.60 -0.04% 34,494
12:35 ₹1,262.20 ₹1,263.00 ₹1,249.50 ₹1,250.00 -1.00% 186,768
12:40 ₹1,250.00 ₹1,253.70 ₹1,250.00 ₹1,252.50 +0.20% 5,870
12:45 ₹1,252.60 ₹1,254.10 ₹1,252.50 ₹1,252.80 +0.02% 6,651
12:50 ₹1,253.20 ₹1,258.70 ₹1,252.80 ₹1,256.50 +0.30% 208,923
12:55 ₹1,256.90 ₹1,259.70 ₹1,252.50 ₹1,256.50 +0.00% 155,051
13:00 ₹1,257.40 ₹1,257.80 ₹1,242.00 ₹1,242.70 -1.10% 315,029
13:05 ₹1,242.20 ₹1,243.70 ₹1,238.10 ₹1,238.90 -0.31% 16,818
13:10 ₹1,239.00 ₹1,243.20 ₹1,238.10 ₹1,242.60 +0.30% 17,716
13:15 ₹1,243.20 ₹1,243.90 ₹1,240.50 ₹1,241.00 -0.13% 5,988
13:20 ₹1,241.70 ₹1,250.00 ₹1,240.90 ₹1,250.00 +0.73% 11,685
13:25 ₹1,250.30 ₹1,250.30 ₹1,248.00 ₹1,249.00 -0.08% 4,940
13:30 ₹1,248.90 ₹1,251.60 ₹1,248.00 ₹1,250.00 +0.08% 5,428
13:35 ₹1,249.00 ₹1,250.00 ₹1,248.00 ₹1,248.40 -0.13% 3,807
13:40 ₹1,248.40 ₹1,249.30 ₹1,247.10 ₹1,247.30 -0.09% 125,589
13:45 ₹1,247.30 ₹1,247.30 ₹1,244.90 ₹1,246.20 -0.09% 3,077
13:50 ₹1,246.10 ₹1,249.20 ₹1,245.00 ₹1,248.00 +0.14% 18,363
13:55 ₹1,248.00 ₹1,249.50 ₹1,247.30 ₹1,247.30 -0.06% 4,044
14:00 ₹1,247.60 ₹1,248.90 ₹1,246.40 ₹1,246.40 -0.07% 5,988
14:05 ₹1,246.50 ₹1,248.90 ₹1,246.20 ₹1,246.20 -0.02% 16,915
14:10 ₹1,247.10 ₹1,247.80 ₹1,245.70 ₹1,247.10 +0.07% 3,331
14:15 ₹1,247.10 ₹1,247.60 ₹1,245.30 ₹1,245.60 -0.12% 2,632
14:20 ₹1,246.20 ₹1,247.60 ₹1,245.60 ₹1,246.10 +0.04% 2,183
14:25 ₹1,246.20 ₹1,246.90 ₹1,237.00 ₹1,237.30 -0.71% 8,143
14:30 ₹1,237.30 ₹1,248.90 ₹1,237.00 ₹1,245.00 +0.62% 15,020
14:35 ₹1,246.00 ₹1,246.00 ₹1,243.40 ₹1,243.40 -0.13% 3,465
14:40 ₹1,244.30 ₹1,244.60 ₹1,240.70 ₹1,241.00 -0.19% 3,920
14:45 ₹1,241.40 ₹1,242.80 ₹1,239.10 ₹1,239.30 -0.14% 15,628
14:50 ₹1,240.00 ₹1,240.10 ₹1,237.90 ₹1,238.80 -0.04% 15,450
14:55 ₹1,238.80 ₹1,239.90 ₹1,237.10 ₹1,238.20 -0.05% 6,282
15:00 ₹1,236.50 ₹1,236.50 ₹1,226.30 ₹1,228.40 -0.79% 32,565
15:05 ₹1,228.70 ₹1,238.60 ₹1,227.50 ₹1,236.10 +0.63% 659,004
15:10 ₹1,236.60 ₹1,238.90 ₹1,234.00 ₹1,236.00 -0.01% 14,467
15:15 ₹1,235.60 ₹1,236.80 ₹1,232.50 ₹1,235.80 -0.02% 23,377
15:20 ₹1,235.30 ₹1,236.10 ₹1,235.00 ₹1,235.20 -0.05% 12,218
15:25 ₹1,235.00 ₹1,238.00 ₹1,234.00 ₹1,235.00 -0.02% 22,295
15:30 ₹1,235.00 ₹1,235.00 ₹1,235.00 ₹1,235.00 +0.00% 25