Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,706.45 -0.31% NIFTY BANK 55,271.90 +0.26% NIFTY IT 27,993.90 -0.51% NIFTY MIDCAP 100 59,626.85 -0.22% NIFTY SMALLCAP 100 19,569.95 +0.62% NIFTY AUTO 25,184.70 -1.40% NIFTY PHARMA 26,454.40 -0.36% NIFTY FMCG 44,879.40 -0.72%
Open as of 12:06 IST · 3 min behind

← KEC

Kec International 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.

21 Sep 2026

exchange daily bar: O ₹406.20 · H ₹407.30 · L ₹402.00 · C ₹403.30
Open ₹406.15 High ₹407.30 Low ₹402.00 Close ₹404.00 ▼ -0.53% in the session
407.3404.7402.009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 406.2 · H 407.3 · L 403.6 · C 404.809:20 · O 404.8 · H 405.0 · L 404.1 · C 404.709:25 · O 404.7 · H 405.9 · L 404.1 · C 405.709:30 · O 405.6 · H 405.7 · L 404.3 · C 404.909:35 · O 404.9 · H 405.0 · L 402.0 · C 402.809:40 · O 403.0 · H 404.0 · L 402.6 · C 403.709:45 · O 403.7 · H 404.4 · L 403.7 · C 404.409:50 · O 404.4 · H 404.7 · L 403.4 · C 404.209:55 · O 404.2 · H 404.7 · L 404.0 · C 404.710:00 · O 404.7 · H 404.9 · L 404.1 · C 404.510:05 · O 404.2 · H 404.5 · L 403.5 · C 403.810:10 · O 403.8 · H 404.2 · L 403.5 · C 403.810:15 · O 403.8 · H 404.1 · L 403.2 · C 404.010:20 · O 404.0 · H 404.1 · L 403.7 · C 404.110:25 · O 403.5 · H 403.5 · L 402.8 · C 403.010:30 · O 403.0 · H 403.7 · L 403.0 · C 403.110:35 · O 403.2 · H 403.5 · L 403.2 · C 403.210:40 · O 403.5 · H 404.9 · L 403.3 · C 404.710:45 · O 404.6 · H 404.7 · L 404.0 · C 404.010:51 · O 404.0 · H 404.4 · L 404.0 · C 404.210:55 · O 404.2 · H 404.2 · L 404.0 · C 404.111:00 · O 404.0 · H 404.4 · L 404.0 · C 404.411:05 · O 404.3 · H 404.6 · L 404.2 · C 404.311:10 · O 404.3 · H 404.9 · L 404.3 · C 404.511:15 · O 404.6 · H 405.7 · L 404.5 · C 405.411:20 · O 405.5 · H 405.5 · L 405.0 · C 405.411:25 · O 405.4 · H 405.7 · L 405.0 · C 405.511:30 · O 405.5 · H 405.7 · L 404.9 · C 405.011:35 · O 405.0 · H 406.0 · L 405.0 · C 405.611:40 · O 405.9 · H 405.9 · L 405.1 · C 405.611:45 · O 405.5 · H 405.5 · L 404.9 · C 405.311:50 · O 404.9 · H 405.4 · L 404.9 · C 405.411:55 · O 405.4 · H 405.4 · L 404.6 · C 404.812:00 · O 404.7 · H 404.9 · L 404.6 · C 404.912:05 · O 404.9 · H 405.0 · L 404.5 · C 404.912:10 · O 404.6 · H 405.2 · L 404.6 · C 405.212:15 · O 405.3 · H 405.3 · L 404.9 · C 405.312:20 · O 405.3 · H 405.3 · L 405.0 · C 405.012:25 · O 404.9 · H 405.2 · L 404.9 · C 405.112:30 · O 404.8 · H 405.0 · L 404.7 · C 404.912:35 · O 404.9 · H 404.9 · L 404.6 · C 404.612:40 · O 404.8 · H 404.8 · L 404.3 · C 404.712:45 · O 404.7 · H 404.8 · L 404.0 · C 404.212:50 · O 404.2 · H 404.6 · L 404.1 · C 404.512:55 · O 404.5 · H 404.5 · L 404.1 · C 404.413:00 · O 404.4 · H 404.5 · L 404.1 · C 404.213:05 · O 404.4 · H 404.4 · L 404.4 · C 404.413:10 · O 404.4 · H 404.4 · L 404.1 · C 404.413:15 · O 404.4 · H 404.5 · L 404.1 · C 404.513:20 · O 404.5 · H 404.7 · L 404.2 · C 404.413:25 · O 404.2 · H 404.5 · L 403.8 · C 404.213:30 · O 404.5 · H 404.5 · L 403.7 · C 404.113:35 · O 404.1 · H 404.3 · L 403.5 · C 403.913:40 · O 403.9 · H 404.1 · L 403.8 · C 404.113:45 · O 404.1 · H 404.2 · L 403.8 · C 404.213:50 · O 404.2 · H 404.5 · L 403.9 · C 404.413:55 · O 404.1 · H 405.4 · L 404.1 · C 404.814:00 · O 405.0 · H 405.0 · L 404.3 · C 404.614:05 · O 404.6 · H 405.2 · L 404.6 · C 405.214:10 · O 405.2 · H 405.2 · L 404.5 · C 404.914:15 · O 404.9 · H 405.1 · L 404.5 · C 405.114:20 · O 405.1 · H 405.1 · L 404.6 · C 405.014:25 · O 404.8 · H 405.0 · L 404.7 · C 405.014:30 · O 405.0 · H 405.0 · L 404.7 · C 405.014:35 · O 404.9 · H 405.2 · L 404.7 · C 405.014:40 · O 405.3 · H 405.4 · L 404.7 · C 404.714:45 · O 404.7 · H 405.5 · L 404.7 · C 405.014:50 · O 405.0 · H 405.5 · L 405.0 · C 405.114:55 · O 405.1 · H 405.7 · L 405.1 · C 405.415:00 · O 405.7 · H 405.7 · L 404.4 · C 404.415:05 · O 404.4 · H 404.8 · L 403.5 · C 403.715:10 · O 403.6 · H 403.9 · L 403.0 · C 403.915:15 · O 403.7 · H 403.8 · L 402.8 · C 403.315:20 · O 403.2 · H 403.5 · L 402.5 · C 403.115:25 · O 403.1 · H 404.0 · L 402.3 · C 404.015:30 · O 404.0 · H 404.0 · L 404.0 · C 404.0
407.3404.7402.009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 406.2 · H 407.3 · L 403.6 · C 405.709:30 · O 405.6 · H 405.7 · L 402.0 · C 403.709:45 · O 403.7 · H 404.7 · L 403.4 · C 404.710:00 · O 404.7 · H 404.9 · L 403.5 · C 403.810:15 · O 403.8 · H 404.1 · L 402.8 · C 403.010:30 · O 403.0 · H 404.9 · L 403.0 · C 404.710:45 · O 404.6 · H 404.7 · L 404.0 · C 404.111:00 · O 404.0 · H 404.9 · L 404.0 · C 404.511:15 · O 404.6 · H 405.7 · L 404.5 · C 405.511:30 · O 405.5 · H 406.0 · L 404.9 · C 405.611:45 · O 405.5 · H 405.5 · L 404.6 · C 404.812:00 · O 404.7 · H 405.2 · L 404.5 · C 405.212:15 · O 405.3 · H 405.3 · L 404.9 · C 405.112:30 · O 404.8 · H 405.0 · L 404.3 · C 404.712:45 · O 404.7 · H 404.8 · L 404.0 · C 404.413:00 · O 404.4 · H 404.5 · L 404.1 · C 404.413:15 · O 404.4 · H 404.7 · L 403.8 · C 404.213:30 · O 404.5 · H 404.5 · L 403.5 · C 404.113:45 · O 404.1 · H 405.4 · L 403.8 · C 404.814:00 · O 405.0 · H 405.2 · L 404.3 · C 404.914:15 · O 404.9 · H 405.1 · L 404.5 · C 405.014:30 · O 405.0 · H 405.4 · L 404.7 · C 404.714:45 · O 404.7 · H 405.7 · L 404.7 · C 405.415:00 · O 405.7 · H 405.7 · L 403.0 · C 403.915:15 · O 403.7 · H 404.0 · L 402.3 · C 404.015:30 · O 404.0 · H 404.0 · L 404.0 · C 404.0

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 ₹406.15 ₹407.30 ₹403.55 ₹404.75 — 28,747
09:20 ₹404.75 ₹404.95 ₹404.10 ₹404.65 -0.02% 8,986
09:25 ₹404.65 ₹405.85 ₹404.10 ₹405.70 +0.26% 8,138
09:30 ₹405.60 ₹405.65 ₹404.30 ₹404.90 -0.20% 6,988
09:35 ₹404.90 ₹405.00 ₹402.00 ₹402.80 -0.52% 27,272
09:40 ₹402.95 ₹403.95 ₹402.60 ₹403.70 +0.22% 4,032
09:45 ₹403.70 ₹404.40 ₹403.65 ₹404.40 +0.17% 1,642
09:50 ₹404.40 ₹404.65 ₹403.40 ₹404.15 -0.06% 6,374
09:55 ₹404.15 ₹404.65 ₹403.95 ₹404.65 +0.12% 4,617
10:00 ₹404.65 ₹404.85 ₹404.05 ₹404.50 -0.04% 6,246
10:05 ₹404.20 ₹404.50 ₹403.50 ₹403.75 -0.19% 2,081
10:10 ₹403.75 ₹404.15 ₹403.45 ₹403.75 +0.00% 3,869
10:15 ₹403.75 ₹404.10 ₹403.20 ₹404.00 +0.06% 3,796
10:20 ₹403.95 ₹404.05 ₹403.65 ₹404.05 +0.01% 2,283
10:25 ₹403.50 ₹403.50 ₹402.75 ₹403.00 -0.26% 14,283
10:30 ₹403.00 ₹403.65 ₹403.00 ₹403.10 +0.02% 9,405
10:35 ₹403.15 ₹403.45 ₹403.15 ₹403.20 +0.02% 712
10:40 ₹403.45 ₹404.90 ₹403.30 ₹404.70 +0.37% 6,116
10:45 ₹404.55 ₹404.70 ₹404.00 ₹404.00 -0.17% 2,702
10:51 ₹404.00 ₹404.40 ₹404.00 ₹404.15 +0.04% 1,186
10:55 ₹404.15 ₹404.15 ₹404.00 ₹404.10 -0.01% 1,019
11:00 ₹404.00 ₹404.35 ₹404.00 ₹404.35 +0.06% 1,435
11:05 ₹404.30 ₹404.60 ₹404.20 ₹404.30 -0.01% 1,600
11:10 ₹404.30 ₹404.85 ₹404.30 ₹404.50 +0.05% 7,053
11:15 ₹404.55 ₹405.70 ₹404.50 ₹405.35 +0.21% 2,836
11:20 ₹405.50 ₹405.50 ₹405.00 ₹405.35 +0.00% 2,871
11:25 ₹405.35 ₹405.70 ₹405.00 ₹405.50 +0.04% 5,096
11:30 ₹405.50 ₹405.70 ₹404.85 ₹405.00 -0.12% 2,845
11:35 ₹405.00 ₹406.00 ₹405.00 ₹405.60 +0.15% 15,047
11:40 ₹405.85 ₹405.90 ₹405.10 ₹405.55 -0.01% 2,629
11:45 ₹405.50 ₹405.50 ₹404.90 ₹405.25 -0.07% 1,682
11:50 ₹404.90 ₹405.35 ₹404.85 ₹405.35 +0.02% 2,015
11:55 ₹405.35 ₹405.35 ₹404.60 ₹404.80 -0.14% 1,392
12:00 ₹404.65 ₹404.90 ₹404.55 ₹404.85 +0.01% 1,353
12:05 ₹404.90 ₹404.95 ₹404.45 ₹404.85 +0.00% 2,295
12:10 ₹404.60 ₹405.20 ₹404.60 ₹405.20 +0.09% 2,585
12:15 ₹405.30 ₹405.30 ₹404.85 ₹405.25 +0.01% 1,048
12:20 ₹405.25 ₹405.25 ₹405.00 ₹405.00 -0.06% 221
12:25 ₹404.85 ₹405.20 ₹404.85 ₹405.10 +0.02% 880
12:30 ₹404.80 ₹405.00 ₹404.70 ₹404.90 -0.05% 752
12:35 ₹404.90 ₹404.90 ₹404.55 ₹404.55 -0.09% 426
12:40 ₹404.80 ₹404.80 ₹404.30 ₹404.70 +0.04% 1,928
12:45 ₹404.70 ₹404.80 ₹404.00 ₹404.20 -0.12% 6,626
12:50 ₹404.20 ₹404.55 ₹404.10 ₹404.45 +0.06% 2,057
12:55 ₹404.45 ₹404.45 ₹404.10 ₹404.40 -0.01% 340
13:00 ₹404.40 ₹404.50 ₹404.05 ₹404.20 -0.05% 5,721
13:05 ₹404.40 ₹404.40 ₹404.35 ₹404.35 +0.04% 1,117
13:10 ₹404.40 ₹404.40 ₹404.05 ₹404.40 +0.01% 885
13:15 ₹404.40 ₹404.45 ₹404.05 ₹404.45 +0.01% 1,131
13:20 ₹404.45 ₹404.65 ₹404.15 ₹404.35 -0.02% 1,253
13:25 ₹404.15 ₹404.45 ₹403.80 ₹404.15 -0.05% 3,614
13:30 ₹404.45 ₹404.45 ₹403.65 ₹404.10 -0.01% 3,563
13:35 ₹404.05 ₹404.25 ₹403.50 ₹403.85 -0.06% 1,280
13:40 ₹403.85 ₹404.05 ₹403.80 ₹404.05 +0.05% 574
13:45 ₹404.05 ₹404.20 ₹403.80 ₹404.20 +0.04% 1,139
13:50 ₹404.20 ₹404.50 ₹403.90 ₹404.40 +0.05% 2,021
13:55 ₹404.10 ₹405.40 ₹404.10 ₹404.80 +0.10% 6,193
14:00 ₹405.00 ₹405.00 ₹404.25 ₹404.55 -0.06% 3,825
14:05 ₹404.55 ₹405.15 ₹404.55 ₹405.15 +0.15% 1,836
14:10 ₹405.15 ₹405.15 ₹404.50 ₹404.85 -0.07% 2,473
14:15 ₹404.85 ₹405.05 ₹404.50 ₹405.05 +0.05% 2,899
14:20 ₹405.05 ₹405.05 ₹404.60 ₹405.00 -0.01% 1,383
14:25 ₹404.75 ₹405.00 ₹404.65 ₹405.00 +0.00% 2,046
14:30 ₹405.00 ₹405.00 ₹404.70 ₹404.95 -0.01% 2,269
14:35 ₹404.90 ₹405.20 ₹404.65 ₹405.00 +0.01% 2,217
14:40 ₹405.30 ₹405.35 ₹404.70 ₹404.70 -0.07% 2,335
14:45 ₹404.70 ₹405.45 ₹404.70 ₹404.95 +0.06% 4,413
14:50 ₹404.95 ₹405.45 ₹404.95 ₹405.05 +0.02% 2,723
14:55 ₹405.05 ₹405.70 ₹405.05 ₹405.40 +0.09% 7,231
15:00 ₹405.65 ₹405.65 ₹404.40 ₹404.40 -0.25% 9,704
15:05 ₹404.40 ₹404.75 ₹403.45 ₹403.70 -0.17% 5,515
15:10 ₹403.60 ₹403.85 ₹402.95 ₹403.85 +0.04% 19,555
15:15 ₹403.70 ₹403.75 ₹402.75 ₹403.25 -0.15% 5,172
15:20 ₹403.20 ₹403.45 ₹402.50 ₹403.10 -0.04% 18,811
15:25 ₹403.05 ₹404.00 ₹402.25 ₹404.00 +0.22% 19,951
15:30 ₹404.00 ₹404.00 ₹404.00 ₹404.00 +0.00% 1