Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,653.45 -0.54% NIFTY BANK 55,055.65 -0.13% NIFTY IT 27,896.50 -0.85% NIFTY MIDCAP 100 59,473.35 -0.48% NIFTY SMALLCAP 100 19,516.95 +0.35% NIFTY AUTO 25,133.95 -1.60% NIFTY PHARMA 26,448.25 -0.38% NIFTY FMCG 44,842.75 -0.80%
Open as of 12:28 IST · about a minute 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.

1 Oct 2026

exchange daily bar: O ₹1,233.60 · H ₹1,262.90 · L ₹1,220.50 · C ₹1,225.10
Open ₹1,225.00 High ₹1,262.90 Low ₹1,220.50 Close ₹1,230.00 ▲ +0.41% in the session
1,2631,2421,22109:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,225 · H 1,236 · L 1,221 · C 1,23409:20 · O 1,234 · H 1,235 · L 1,230 · C 1,23009:25 · O 1,232 · H 1,232 · L 1,221 · C 1,22309:30 · O 1,221 · H 1,228 · L 1,221 · C 1,22709:35 · O 1,226 · H 1,230 · L 1,226 · C 1,23009:40 · O 1,230 · H 1,249 · L 1,230 · C 1,24009:45 · O 1,238 · H 1,244 · L 1,238 · C 1,24309:50 · O 1,243 · H 1,244 · L 1,241 · C 1,24209:55 · O 1,242 · H 1,248 · L 1,241 · C 1,24510:00 · O 1,250 · H 1,260 · L 1,248 · C 1,25610:05 · O 1,255 · H 1,260 · L 1,255 · C 1,25710:10 · O 1,256 · H 1,258 · L 1,255 · C 1,25810:15 · O 1,257 · H 1,259 · L 1,256 · C 1,25810:20 · O 1,259 · H 1,259 · L 1,253 · C 1,25610:25 · O 1,255 · H 1,256 · L 1,252 · C 1,25210:30 · O 1,252 · H 1,259 · L 1,251 · C 1,25810:35 · O 1,258 · H 1,263 · L 1,256 · C 1,25910:40 · O 1,255 · H 1,256 · L 1,251 · C 1,25310:45 · O 1,252 · H 1,254 · L 1,247 · C 1,24810:50 · O 1,247 · H 1,249 · L 1,245 · C 1,24710:55 · O 1,245 · H 1,247 · L 1,244 · C 1,24511:00 · O 1,245 · H 1,248 · L 1,244 · C 1,24411:05 · O 1,245 · H 1,247 · L 1,243 · C 1,24611:10 · O 1,247 · H 1,248 · L 1,246 · C 1,24711:15 · O 1,247 · H 1,249 · L 1,247 · C 1,24811:20 · O 1,249 · H 1,249 · L 1,246 · C 1,24811:25 · O 1,248 · H 1,249 · L 1,246 · C 1,24911:30 · O 1,248 · H 1,249 · L 1,246 · C 1,24711:35 · O 1,246 · H 1,247 · L 1,245 · C 1,24611:40 · O 1,247 · H 1,249 · L 1,246 · C 1,24811:45 · O 1,248 · H 1,249 · L 1,244 · C 1,24411:50 · O 1,244 · H 1,245 · L 1,243 · C 1,24411:55 · O 1,244 · H 1,245 · L 1,243 · C 1,24512:00 · O 1,244 · H 1,246 · L 1,242 · C 1,24312:05 · O 1,243 · H 1,243 · L 1,241 · C 1,24212:10 · O 1,241 · H 1,243 · L 1,239 · C 1,23912:15 · O 1,239 · H 1,243 · L 1,238 · C 1,24212:20 · O 1,242 · H 1,244 · L 1,241 · C 1,24212:25 · O 1,242 · H 1,245 · L 1,242 · C 1,24412:30 · O 1,244 · H 1,244 · L 1,243 · C 1,24412:35 · O 1,243 · H 1,244 · L 1,243 · C 1,24312:40 · O 1,243 · H 1,243 · L 1,232 · C 1,23212:45 · O 1,231 · H 1,231 · L 1,226 · C 1,22812:50 · O 1,228 · H 1,233 · L 1,228 · C 1,23012:55 · O 1,232 · H 1,237 · L 1,230 · C 1,23213:00 · O 1,232 · H 1,237 · L 1,231 · C 1,23713:05 · O 1,237 · H 1,239 · L 1,236 · C 1,23713:10 · O 1,237 · H 1,238 · L 1,236 · C 1,23713:15 · O 1,237 · H 1,237 · L 1,233 · C 1,23313:20 · O 1,234 · H 1,234 · L 1,230 · C 1,23113:25 · O 1,231 · H 1,233 · L 1,230 · C 1,23113:30 · O 1,232 · H 1,232 · L 1,230 · C 1,23113:35 · O 1,232 · H 1,232 · L 1,229 · C 1,23013:40 · O 1,230 · H 1,230 · L 1,226 · C 1,22913:45 · O 1,230 · H 1,230 · L 1,228 · C 1,23013:50 · O 1,231 · H 1,232 · L 1,230 · C 1,23013:55 · O 1,230 · H 1,231 · L 1,228 · C 1,22914:00 · O 1,229 · H 1,230 · L 1,226 · C 1,22814:05 · O 1,228 · H 1,230 · L 1,227 · C 1,23014:10 · O 1,229 · H 1,230 · L 1,228 · C 1,23014:15 · O 1,229 · H 1,230 · L 1,228 · C 1,23014:20 · O 1,230 · H 1,230 · L 1,229 · C 1,23014:25 · O 1,229 · H 1,230 · L 1,228 · C 1,23014:30 · O 1,230 · H 1,232 · L 1,230 · C 1,23014:35 · O 1,230 · H 1,234 · L 1,228 · C 1,23114:40 · O 1,231 · H 1,231 · L 1,229 · C 1,23014:45 · O 1,230 · H 1,230 · L 1,226 · C 1,22614:50 · O 1,227 · H 1,229 · L 1,225 · C 1,22814:55 · O 1,229 · H 1,230 · L 1,228 · C 1,22915:00 · O 1,227 · H 1,228 · L 1,225 · C 1,22615:05 · O 1,226 · H 1,229 · L 1,226 · C 1,22715:10 · O 1,226 · H 1,227 · L 1,224 · C 1,22515:15 · O 1,225 · H 1,225 · L 1,224 · C 1,22515:20 · O 1,225 · H 1,225 · L 1,224 · C 1,22415:25 · O 1,223 · H 1,230 · L 1,222 · C 1,230
1,2631,2421,22109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,225 · H 1,236 · L 1,221 · C 1,22309:30 · O 1,221 · H 1,249 · L 1,221 · C 1,24009:45 · O 1,238 · H 1,248 · L 1,238 · C 1,24510:00 · O 1,250 · H 1,260 · L 1,248 · C 1,25810:15 · O 1,257 · H 1,259 · L 1,252 · C 1,25210:30 · O 1,252 · H 1,263 · L 1,251 · C 1,25310:45 · O 1,252 · H 1,254 · L 1,244 · C 1,24511:00 · O 1,245 · H 1,248 · L 1,243 · C 1,24711:15 · O 1,247 · H 1,249 · L 1,246 · C 1,24911:30 · O 1,248 · H 1,249 · L 1,245 · C 1,24811:45 · O 1,248 · H 1,249 · L 1,243 · C 1,24512:00 · O 1,244 · H 1,246 · L 1,239 · C 1,23912:15 · O 1,239 · H 1,245 · L 1,238 · C 1,24412:30 · O 1,244 · H 1,244 · L 1,232 · C 1,23212:45 · O 1,231 · H 1,237 · L 1,226 · C 1,23213:00 · O 1,232 · H 1,239 · L 1,231 · C 1,23713:15 · O 1,237 · H 1,237 · L 1,230 · C 1,23113:30 · O 1,232 · H 1,232 · L 1,226 · C 1,22913:45 · O 1,230 · H 1,232 · L 1,228 · C 1,22914:00 · O 1,229 · H 1,230 · L 1,226 · C 1,23014:15 · O 1,229 · H 1,230 · L 1,228 · C 1,23014:30 · O 1,230 · H 1,234 · L 1,228 · C 1,23014:45 · O 1,230 · H 1,230 · L 1,225 · C 1,22915:00 · O 1,227 · H 1,229 · L 1,224 · C 1,22515:15 · O 1,225 · H 1,230 · L 1,222 · C 1,230

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 ₹1,225.00 ₹1,236.30 ₹1,220.50 ₹1,234.10 — 8,750
09:20 ₹1,234.00 ₹1,235.00 ₹1,230.00 ₹1,230.10 -0.32% 2,647
09:25 ₹1,231.70 ₹1,232.00 ₹1,221.30 ₹1,223.20 -0.56% 2,518
09:30 ₹1,221.40 ₹1,228.40 ₹1,221.40 ₹1,227.10 +0.32% 1,429
09:35 ₹1,226.00 ₹1,230.00 ₹1,226.00 ₹1,230.00 +0.24% 1,149
09:40 ₹1,230.00 ₹1,248.90 ₹1,229.50 ₹1,239.90 +0.80% 29,626
09:45 ₹1,238.20 ₹1,244.10 ₹1,238.20 ₹1,242.90 +0.24% 1,792
09:50 ₹1,243.00 ₹1,243.80 ₹1,241.00 ₹1,241.90 -0.08% 1,733
09:55 ₹1,242.20 ₹1,248.40 ₹1,241.00 ₹1,245.30 +0.27% 12,485
10:00 ₹1,249.90 ₹1,259.90 ₹1,248.40 ₹1,255.50 +0.82% 76,198
10:05 ₹1,254.50 ₹1,260.20 ₹1,254.50 ₹1,257.20 +0.14% 19,073
10:10 ₹1,256.00 ₹1,257.60 ₹1,254.70 ₹1,257.60 +0.03% 3,967
10:15 ₹1,256.70 ₹1,258.60 ₹1,256.40 ₹1,258.00 +0.03% 6,614
10:20 ₹1,258.50 ₹1,258.50 ₹1,253.00 ₹1,255.70 -0.18% 16,357
10:25 ₹1,254.50 ₹1,255.80 ₹1,252.00 ₹1,252.40 -0.26% 3,821
10:30 ₹1,251.50 ₹1,259.20 ₹1,251.00 ₹1,258.20 +0.46% 9,065
10:35 ₹1,258.30 ₹1,262.90 ₹1,256.40 ₹1,258.90 +0.06% 20,679
10:40 ₹1,255.20 ₹1,256.30 ₹1,250.50 ₹1,253.00 -0.47% 5,403
10:45 ₹1,251.90 ₹1,253.50 ₹1,247.00 ₹1,248.00 -0.40% 3,639
10:50 ₹1,246.60 ₹1,248.70 ₹1,245.40 ₹1,246.60 -0.11% 2,770
10:55 ₹1,245.30 ₹1,247.20 ₹1,244.00 ₹1,245.00 -0.13% 2,573
11:00 ₹1,245.00 ₹1,247.80 ₹1,244.00 ₹1,244.40 -0.05% 2,487
11:05 ₹1,245.40 ₹1,246.80 ₹1,242.80 ₹1,246.00 +0.13% 2,853
11:10 ₹1,246.80 ₹1,247.80 ₹1,246.20 ₹1,247.00 +0.08% 1,948
11:15 ₹1,247.00 ₹1,248.80 ₹1,246.90 ₹1,248.40 +0.11% 989
11:20 ₹1,248.50 ₹1,248.90 ₹1,245.80 ₹1,247.50 -0.07% 5,086
11:25 ₹1,247.50 ₹1,249.00 ₹1,246.40 ₹1,249.00 +0.12% 2,130
11:30 ₹1,247.90 ₹1,248.80 ₹1,245.80 ₹1,246.50 -0.20% 1,259
11:35 ₹1,245.90 ₹1,247.30 ₹1,245.00 ₹1,246.00 -0.04% 1,617
11:40 ₹1,246.70 ₹1,249.00 ₹1,246.40 ₹1,248.40 +0.19% 3,690
11:45 ₹1,248.40 ₹1,248.50 ₹1,244.00 ₹1,244.00 -0.35% 2,871
11:50 ₹1,244.00 ₹1,244.90 ₹1,242.50 ₹1,243.80 -0.02% 1,711
11:55 ₹1,243.80 ₹1,244.70 ₹1,243.40 ₹1,244.60 +0.06% 873
12:00 ₹1,244.10 ₹1,245.70 ₹1,242.40 ₹1,243.20 -0.11% 2,736
12:05 ₹1,243.20 ₹1,243.20 ₹1,241.40 ₹1,241.90 -0.10% 1,335
12:10 ₹1,241.10 ₹1,242.50 ₹1,238.50 ₹1,238.90 -0.24% 5,949
12:15 ₹1,238.50 ₹1,242.60 ₹1,237.70 ₹1,241.80 +0.23% 149,533
12:20 ₹1,241.90 ₹1,243.90 ₹1,240.70 ₹1,241.90 +0.01% 12,764
12:25 ₹1,242.00 ₹1,245.00 ₹1,242.00 ₹1,243.90 +0.16% 12,073
12:30 ₹1,243.80 ₹1,244.00 ₹1,243.00 ₹1,243.90 +0.00% 1,116
12:35 ₹1,243.00 ₹1,244.10 ₹1,243.00 ₹1,243.40 -0.04% 3,086
12:40 ₹1,243.30 ₹1,243.30 ₹1,231.80 ₹1,232.00 -0.92% 32,617
12:45 ₹1,230.80 ₹1,230.80 ₹1,226.00 ₹1,228.20 -0.31% 7,503
12:50 ₹1,227.90 ₹1,232.70 ₹1,227.90 ₹1,230.20 +0.16% 5,272
12:55 ₹1,231.90 ₹1,237.10 ₹1,230.00 ₹1,231.90 +0.14% 12,405
13:00 ₹1,231.80 ₹1,237.00 ₹1,231.10 ₹1,237.00 +0.41% 2,809
13:05 ₹1,237.10 ₹1,238.70 ₹1,236.00 ₹1,237.20 +0.02% 2,581
13:10 ₹1,237.20 ₹1,237.70 ₹1,235.50 ₹1,236.60 -0.05% 2,338
13:15 ₹1,236.60 ₹1,237.30 ₹1,233.00 ₹1,233.00 -0.29% 3,436
13:20 ₹1,233.50 ₹1,234.10 ₹1,229.80 ₹1,230.60 -0.19% 5,014
13:25 ₹1,230.60 ₹1,232.60 ₹1,230.20 ₹1,231.30 +0.06% 3,626
13:30 ₹1,232.10 ₹1,232.10 ₹1,230.00 ₹1,231.10 -0.02% 3,151
13:35 ₹1,231.80 ₹1,231.80 ₹1,229.00 ₹1,230.20 -0.07% 12,098
13:40 ₹1,230.00 ₹1,230.20 ₹1,226.00 ₹1,229.10 -0.09% 4,371
13:45 ₹1,229.80 ₹1,230.40 ₹1,227.60 ₹1,230.40 +0.11% 2,838
13:50 ₹1,230.50 ₹1,231.70 ₹1,230.00 ₹1,230.00 -0.03% 8,674
13:55 ₹1,230.00 ₹1,230.90 ₹1,227.70 ₹1,228.90 -0.09% 5,466
14:00 ₹1,228.70 ₹1,229.50 ₹1,226.30 ₹1,228.10 -0.07% 4,836
14:05 ₹1,228.10 ₹1,230.00 ₹1,226.70 ₹1,229.70 +0.13% 2,077
14:10 ₹1,228.60 ₹1,229.90 ₹1,228.30 ₹1,229.90 +0.02% 1,745
14:15 ₹1,229.10 ₹1,229.90 ₹1,228.10 ₹1,229.50 -0.03% 1,585
14:20 ₹1,229.50 ₹1,230.00 ₹1,228.60 ₹1,229.60 +0.01% 1,702
14:25 ₹1,229.00 ₹1,230.00 ₹1,228.10 ₹1,229.80 +0.02% 2,940
14:30 ₹1,229.90 ₹1,231.60 ₹1,229.50 ₹1,230.10 +0.02% 12,484
14:35 ₹1,230.00 ₹1,233.90 ₹1,228.40 ₹1,231.40 +0.11% 12,980
14:40 ₹1,230.60 ₹1,231.00 ₹1,229.20 ₹1,230.00 -0.11% 11,815
14:45 ₹1,230.00 ₹1,230.00 ₹1,225.90 ₹1,225.90 -0.33% 15,134
14:50 ₹1,226.80 ₹1,228.60 ₹1,225.00 ₹1,228.20 +0.19% 4,365
14:55 ₹1,228.80 ₹1,229.70 ₹1,228.00 ₹1,228.70 +0.04% 3,845
15:00 ₹1,226.70 ₹1,228.20 ₹1,225.10 ₹1,225.90 -0.23% 4,527
15:05 ₹1,225.90 ₹1,228.90 ₹1,225.60 ₹1,227.00 +0.09% 5,385
15:10 ₹1,226.00 ₹1,227.00 ₹1,224.20 ₹1,225.00 -0.16% 8,098
15:15 ₹1,225.00 ₹1,225.00 ₹1,224.10 ₹1,224.80 -0.02% 7,317
15:20 ₹1,225.00 ₹1,225.00 ₹1,223.50 ₹1,223.50 -0.11% 4,372
15:25 ₹1,223.00 ₹1,230.00 ₹1,222.10 ₹1,230.00 +0.53% 8,754