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 · 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.

5 Oct 2026

exchange daily bar: O ₹1,230.00 · H ₹1,230.00 · L ₹1,202.60 · C ₹1,214.40
Open ₹1,220.10 High ₹1,228.00 Low ₹1,202.60 Close ₹1,211.50 ▼ -0.70% in the session
1,2281,2151,20309:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,220 · H 1,222 · L 1,210 · C 1,22009:20 · O 1,222 · H 1,224 · L 1,220 · C 1,22409:25 · O 1,224 · H 1,224 · L 1,220 · C 1,22109:30 · O 1,221 · H 1,222 · L 1,213 · C 1,21409:35 · O 1,211 · H 1,211 · L 1,203 · C 1,20509:40 · O 1,205 · H 1,211 · L 1,205 · C 1,20809:45 · O 1,209 · H 1,211 · L 1,209 · C 1,21009:50 · O 1,209 · H 1,219 · L 1,209 · C 1,21809:55 · O 1,216 · H 1,219 · L 1,213 · C 1,21410:00 · O 1,213 · H 1,214 · L 1,212 · C 1,21310:05 · O 1,213 · H 1,213 · L 1,211 · C 1,21110:10 · O 1,211 · H 1,215 · L 1,211 · C 1,21510:15 · O 1,215 · H 1,215 · L 1,214 · C 1,21510:20 · O 1,214 · H 1,214 · L 1,207 · C 1,20710:25 · O 1,207 · H 1,208 · L 1,206 · C 1,20810:30 · O 1,208 · H 1,208 · L 1,207 · C 1,20710:35 · O 1,207 · H 1,210 · L 1,203 · C 1,21010:40 · O 1,210 · H 1,213 · L 1,210 · C 1,21010:45 · O 1,211 · H 1,212 · L 1,207 · C 1,20810:50 · O 1,208 · H 1,214 · L 1,208 · C 1,21110:55 · O 1,210 · H 1,212 · L 1,210 · C 1,21111:00 · O 1,212 · H 1,212 · L 1,211 · C 1,21211:05 · O 1,212 · H 1,212 · L 1,211 · C 1,21111:10 · O 1,211 · H 1,211 · L 1,210 · C 1,21011:15 · O 1,210 · H 1,211 · L 1,209 · C 1,21011:20 · O 1,210 · H 1,211 · L 1,209 · C 1,21011:25 · O 1,210 · H 1,211 · L 1,210 · C 1,21111:30 · O 1,211 · H 1,211 · L 1,210 · C 1,21011:35 · O 1,211 · H 1,211 · L 1,210 · C 1,21011:40 · O 1,210 · H 1,210 · L 1,210 · C 1,21011:45 · O 1,210 · H 1,215 · L 1,210 · C 1,21411:50 · O 1,214 · H 1,215 · L 1,212 · C 1,21211:55 · O 1,212 · H 1,213 · L 1,211 · C 1,21212:00 · O 1,212 · H 1,213 · L 1,211 · C 1,21212:05 · O 1,212 · H 1,213 · L 1,210 · C 1,21212:10 · O 1,211 · H 1,213 · L 1,210 · C 1,21212:15 · O 1,211 · H 1,213 · L 1,210 · C 1,21212:20 · O 1,211 · H 1,213 · L 1,210 · C 1,21212:25 · O 1,213 · H 1,213 · L 1,212 · C 1,21212:30 · O 1,213 · H 1,213 · L 1,210 · C 1,21112:35 · O 1,211 · H 1,213 · L 1,210 · C 1,21112:40 · O 1,211 · H 1,212 · L 1,210 · C 1,21112:45 · O 1,211 · H 1,212 · L 1,210 · C 1,21112:50 · O 1,211 · H 1,213 · L 1,210 · C 1,21212:55 · O 1,212 · H 1,212 · L 1,211 · C 1,21113:00 · O 1,211 · H 1,213 · L 1,210 · C 1,21213:05 · O 1,212 · H 1,214 · L 1,211 · C 1,21313:10 · O 1,213 · H 1,213 · L 1,212 · C 1,21313:15 · O 1,213 · H 1,214 · L 1,212 · C 1,21213:20 · O 1,212 · H 1,214 · L 1,212 · C 1,21413:25 · O 1,213 · H 1,218 · L 1,212 · C 1,21713:30 · O 1,218 · H 1,219 · L 1,215 · C 1,21513:35 · O 1,216 · H 1,218 · L 1,215 · C 1,21713:40 · O 1,217 · H 1,219 · L 1,215 · C 1,21513:45 · O 1,216 · H 1,216 · L 1,214 · C 1,21513:50 · O 1,215 · H 1,220 · L 1,215 · C 1,22013:55 · O 1,220 · H 1,224 · L 1,220 · C 1,22214:00 · O 1,222 · H 1,224 · L 1,221 · C 1,22114:05 · O 1,221 · H 1,227 · L 1,221 · C 1,22614:10 · O 1,226 · H 1,228 · L 1,225 · C 1,22514:15 · O 1,225 · H 1,226 · L 1,224 · C 1,22514:20 · O 1,225 · H 1,226 · L 1,218 · C 1,22214:25 · O 1,221 · H 1,223 · L 1,218 · C 1,21914:30 · O 1,219 · H 1,219 · L 1,216 · C 1,21714:35 · O 1,218 · H 1,218 · L 1,215 · C 1,21614:40 · O 1,216 · H 1,219 · L 1,215 · C 1,21814:45 · O 1,219 · H 1,224 · L 1,216 · C 1,21714:50 · O 1,217 · H 1,220 · L 1,215 · C 1,21914:55 · O 1,218 · H 1,219 · L 1,215 · C 1,21815:00 · O 1,217 · H 1,218 · L 1,216 · C 1,21715:05 · O 1,216 · H 1,217 · L 1,215 · C 1,21715:10 · O 1,216 · H 1,219 · L 1,215 · C 1,21815:15 · O 1,217 · H 1,217 · L 1,209 · C 1,21015:20 · O 1,211 · H 1,211 · L 1,207 · C 1,21015:25 · O 1,210 · H 1,221 · L 1,208 · C 1,212
1,2281,2151,20309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,220 · H 1,224 · L 1,210 · C 1,22109:30 · O 1,221 · H 1,222 · L 1,203 · C 1,20809:45 · O 1,209 · H 1,219 · L 1,209 · C 1,21410:00 · O 1,213 · H 1,215 · L 1,211 · C 1,21510:15 · O 1,215 · H 1,215 · L 1,206 · C 1,20810:30 · O 1,208 · H 1,213 · L 1,203 · C 1,21010:45 · O 1,211 · H 1,214 · L 1,207 · C 1,21111:00 · O 1,212 · H 1,212 · L 1,210 · C 1,21011:15 · O 1,210 · H 1,211 · L 1,209 · C 1,21111:30 · O 1,211 · H 1,211 · L 1,210 · C 1,21011:45 · O 1,210 · H 1,215 · L 1,210 · C 1,21212:00 · O 1,212 · H 1,213 · L 1,210 · C 1,21212:15 · O 1,211 · H 1,213 · L 1,210 · C 1,21212:30 · O 1,213 · H 1,213 · L 1,210 · C 1,21112:45 · O 1,211 · H 1,213 · L 1,210 · C 1,21113:00 · O 1,211 · H 1,214 · L 1,210 · C 1,21313:15 · O 1,213 · H 1,218 · L 1,212 · C 1,21713:30 · O 1,218 · H 1,219 · L 1,215 · C 1,21513:45 · O 1,216 · H 1,224 · L 1,214 · C 1,22214:00 · O 1,222 · H 1,228 · L 1,221 · C 1,22514:15 · O 1,225 · H 1,226 · L 1,218 · C 1,21914:30 · O 1,219 · H 1,219 · L 1,215 · C 1,21814:45 · O 1,219 · H 1,224 · L 1,215 · C 1,21815:00 · O 1,217 · H 1,219 · L 1,215 · C 1,21815:15 · O 1,217 · H 1,221 · L 1,207 · C 1,212

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 ₹1,220.10 ₹1,222.20 ₹1,209.60 ₹1,220.10 — 6,627
09:20 ₹1,221.60 ₹1,223.60 ₹1,220.20 ₹1,223.50 +0.28% 2,373
09:25 ₹1,223.50 ₹1,223.90 ₹1,220.00 ₹1,221.40 -0.17% 3,424
09:30 ₹1,221.10 ₹1,221.80 ₹1,213.20 ₹1,213.90 -0.61% 3,534
09:35 ₹1,211.40 ₹1,211.40 ₹1,202.60 ₹1,205.20 -0.72% 20,261
09:40 ₹1,205.20 ₹1,210.80 ₹1,204.50 ₹1,208.30 +0.26% 2,303
09:45 ₹1,208.50 ₹1,210.80 ₹1,208.50 ₹1,209.80 +0.12% 1,757
09:50 ₹1,209.20 ₹1,219.10 ₹1,209.20 ₹1,217.50 +0.64% 101,763
09:55 ₹1,216.10 ₹1,218.80 ₹1,213.10 ₹1,213.60 -0.32% 29,810
10:00 ₹1,212.80 ₹1,213.50 ₹1,212.10 ₹1,212.50 -0.09% 2,570
10:05 ₹1,212.50 ₹1,213.10 ₹1,210.60 ₹1,210.70 -0.15% 2,249
10:10 ₹1,210.70 ₹1,214.90 ₹1,210.70 ₹1,214.70 +0.33% 3,737
10:15 ₹1,214.70 ₹1,215.00 ₹1,214.30 ₹1,215.00 +0.02% 753
10:20 ₹1,213.60 ₹1,213.60 ₹1,207.30 ₹1,207.30 -0.63% 1,237
10:25 ₹1,207.20 ₹1,208.30 ₹1,206.30 ₹1,207.80 +0.04% 1,039
10:30 ₹1,208.20 ₹1,208.40 ₹1,206.70 ₹1,207.20 -0.05% 2,813
10:35 ₹1,207.10 ₹1,210.20 ₹1,202.70 ₹1,209.80 +0.22% 10,211
10:40 ₹1,209.70 ₹1,212.50 ₹1,209.70 ₹1,210.30 +0.04% 8,694
10:45 ₹1,210.50 ₹1,212.10 ₹1,206.80 ₹1,208.40 -0.16% 13,275
10:50 ₹1,208.40 ₹1,213.50 ₹1,208.40 ₹1,210.80 +0.20% 17,137
10:55 ₹1,210.00 ₹1,212.30 ₹1,209.50 ₹1,211.00 +0.02% 3,850
11:00 ₹1,211.70 ₹1,211.70 ₹1,210.90 ₹1,211.60 +0.05% 555
11:05 ₹1,211.60 ₹1,212.10 ₹1,210.70 ₹1,210.70 -0.07% 1,709
11:10 ₹1,210.70 ₹1,211.10 ₹1,210.10 ₹1,210.30 -0.03% 407
11:15 ₹1,210.30 ₹1,210.90 ₹1,209.20 ₹1,210.20 -0.01% 1,154
11:20 ₹1,210.20 ₹1,210.50 ₹1,208.50 ₹1,209.90 -0.02% 518
11:25 ₹1,209.90 ₹1,211.40 ₹1,209.60 ₹1,211.40 +0.12% 502
11:30 ₹1,211.10 ₹1,211.30 ₹1,210.20 ₹1,210.30 -0.09% 561
11:35 ₹1,210.50 ₹1,211.30 ₹1,209.50 ₹1,209.80 -0.04% 850
11:40 ₹1,209.80 ₹1,210.10 ₹1,209.50 ₹1,210.10 +0.02% 804
11:45 ₹1,209.60 ₹1,214.90 ₹1,209.60 ₹1,214.10 +0.33% 4,137
11:50 ₹1,214.20 ₹1,214.90 ₹1,212.00 ₹1,212.20 -0.16% 8,135
11:55 ₹1,212.10 ₹1,213.20 ₹1,211.20 ₹1,212.00 -0.02% 828
12:00 ₹1,212.00 ₹1,212.90 ₹1,210.50 ₹1,211.70 -0.02% 3,075
12:05 ₹1,211.70 ₹1,212.60 ₹1,209.70 ₹1,211.80 +0.01% 2,061
12:10 ₹1,210.60 ₹1,213.00 ₹1,209.70 ₹1,211.50 -0.02% 6,338
12:15 ₹1,210.70 ₹1,213.00 ₹1,209.70 ₹1,211.90 +0.03% 20,648
12:20 ₹1,211.00 ₹1,213.00 ₹1,210.10 ₹1,212.20 +0.02% 4,380
12:25 ₹1,212.50 ₹1,213.10 ₹1,211.70 ₹1,212.20 +0.00% 2,337
12:30 ₹1,212.50 ₹1,212.50 ₹1,210.10 ₹1,210.80 -0.12% 1,919
12:35 ₹1,210.50 ₹1,212.90 ₹1,210.40 ₹1,210.90 +0.01% 2,097
12:40 ₹1,210.90 ₹1,212.40 ₹1,210.40 ₹1,211.00 +0.01% 1,304
12:45 ₹1,211.00 ₹1,212.10 ₹1,210.20 ₹1,211.00 +0.00% 1,227
12:50 ₹1,211.40 ₹1,212.60 ₹1,210.30 ₹1,212.40 +0.12% 5,943
12:55 ₹1,211.50 ₹1,212.40 ₹1,210.50 ₹1,210.90 -0.12% 1,497
13:00 ₹1,210.90 ₹1,212.90 ₹1,209.90 ₹1,212.00 +0.09% 3,418
13:05 ₹1,212.00 ₹1,213.60 ₹1,211.10 ₹1,212.60 +0.05% 1,873
13:10 ₹1,213.00 ₹1,213.40 ₹1,211.80 ₹1,212.60 +0.00% 1,219
13:15 ₹1,213.30 ₹1,213.80 ₹1,211.70 ₹1,212.00 -0.05% 1,190
13:20 ₹1,212.30 ₹1,214.00 ₹1,211.50 ₹1,214.00 +0.17% 5,443
13:25 ₹1,213.30 ₹1,218.30 ₹1,212.00 ₹1,217.30 +0.27% 20,676
13:30 ₹1,218.10 ₹1,218.70 ₹1,214.70 ₹1,215.00 -0.19% 14,578
13:35 ₹1,216.20 ₹1,218.30 ₹1,214.60 ₹1,217.00 +0.16% 13,848
13:40 ₹1,217.00 ₹1,219.00 ₹1,214.80 ₹1,215.00 -0.16% 8,260
13:45 ₹1,215.90 ₹1,216.20 ₹1,214.30 ₹1,215.00 +0.00% 3,517
13:50 ₹1,214.70 ₹1,220.10 ₹1,214.50 ₹1,220.10 +0.42% 2,857
13:55 ₹1,219.90 ₹1,224.30 ₹1,219.90 ₹1,222.30 +0.18% 3,705
14:00 ₹1,221.90 ₹1,223.80 ₹1,220.70 ₹1,221.10 -0.10% 1,863
14:05 ₹1,221.30 ₹1,226.90 ₹1,221.20 ₹1,226.20 +0.42% 2,933
14:10 ₹1,225.90 ₹1,228.00 ₹1,225.00 ₹1,225.00 -0.10% 2,543
14:15 ₹1,225.40 ₹1,226.10 ₹1,223.70 ₹1,224.90 -0.01% 5,919
14:20 ₹1,224.80 ₹1,225.70 ₹1,217.70 ₹1,221.70 -0.26% 12,944
14:25 ₹1,221.30 ₹1,222.80 ₹1,217.90 ₹1,218.50 -0.26% 8,903
14:30 ₹1,218.50 ₹1,219.40 ₹1,215.80 ₹1,216.60 -0.16% 6,440
14:35 ₹1,217.50 ₹1,218.40 ₹1,215.00 ₹1,215.60 -0.08% 6,678
14:40 ₹1,215.50 ₹1,218.90 ₹1,215.00 ₹1,217.90 +0.19% 8,939
14:45 ₹1,219.00 ₹1,223.90 ₹1,216.00 ₹1,217.10 -0.07% 53,416
14:50 ₹1,217.40 ₹1,220.00 ₹1,215.10 ₹1,218.80 +0.14% 22,800
14:55 ₹1,217.90 ₹1,218.80 ₹1,215.30 ₹1,217.90 -0.07% 13,827
15:00 ₹1,217.40 ₹1,217.80 ₹1,215.50 ₹1,216.50 -0.11% 12,837
15:05 ₹1,215.90 ₹1,216.80 ₹1,215.00 ₹1,216.50 +0.00% 17,467
15:10 ₹1,216.00 ₹1,219.10 ₹1,215.00 ₹1,217.70 +0.10% 22,750
15:15 ₹1,217.00 ₹1,217.00 ₹1,209.00 ₹1,210.00 -0.63% 19,309
15:20 ₹1,210.50 ₹1,211.20 ₹1,207.30 ₹1,210.00 +0.00% 12,951
15:25 ₹1,209.90 ₹1,220.80 ₹1,208.20 ₹1,211.50 +0.12% 30,596