Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,604.80 -0.75% NIFTY BANK 54,956.60 -0.31% NIFTY IT 27,811.00 -1.16% NIFTY MIDCAP 100 59,408.35 -0.59% NIFTY SMALLCAP 100 19,499.05 +0.26% NIFTY AUTO 25,198.35 -1.35% NIFTY PHARMA 26,445.95 -0.39% NIFTY FMCG 44,731.85 -1.05%
Open as of 13:49 IST · 2 min behind

← KPIL

Kalpataru Projects 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 ₹1,445.50 · H ₹1,460.60 · L ₹1,435.00 · C ₹1,439.10
Open ₹1,445.50 High ₹1,460.60 Low ₹1,435.00 Close ₹1,440.00 ▼ -0.38% in the session
1,4611,4481,43509:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,446 · H 1,455 · L 1,435 · C 1,43609:20 · O 1,438 · H 1,441 · L 1,437 · C 1,43809:25 · O 1,437 · H 1,439 · L 1,437 · C 1,43909:30 · O 1,438 · H 1,447 · L 1,437 · C 1,44709:35 · O 1,446 · H 1,461 · L 1,446 · C 1,45409:40 · O 1,455 · H 1,456 · L 1,451 · C 1,45409:45 · O 1,452 · H 1,458 · L 1,451 · C 1,45809:50 · O 1,458 · H 1,458 · L 1,453 · C 1,45509:55 · O 1,455 · H 1,455 · L 1,452 · C 1,45410:00 · O 1,453 · H 1,454 · L 1,445 · C 1,44710:05 · O 1,447 · H 1,448 · L 1,443 · C 1,44410:10 · O 1,444 · H 1,445 · L 1,436 · C 1,43610:15 · O 1,436 · H 1,446 · L 1,435 · C 1,44410:20 · O 1,444 · H 1,449 · L 1,443 · C 1,44710:25 · O 1,447 · H 1,452 · L 1,445 · C 1,45110:30 · O 1,451 · H 1,451 · L 1,448 · C 1,44810:35 · O 1,448 · H 1,449 · L 1,447 · C 1,44710:40 · O 1,448 · H 1,449 · L 1,445 · C 1,44510:45 · O 1,446 · H 1,448 · L 1,446 · C 1,44610:50 · O 1,447 · H 1,448 · L 1,446 · C 1,44710:55 · O 1,447 · H 1,447 · L 1,446 · C 1,44611:00 · O 1,446 · H 1,451 · L 1,446 · C 1,45011:05 · O 1,449 · H 1,451 · L 1,449 · C 1,44911:10 · O 1,449 · H 1,452 · L 1,449 · C 1,45111:15 · O 1,451 · H 1,453 · L 1,448 · C 1,45111:20 · O 1,453 · H 1,453 · L 1,450 · C 1,45111:25 · O 1,451 · H 1,451 · L 1,443 · C 1,44311:30 · O 1,443 · H 1,445 · L 1,443 · C 1,44311:35 · O 1,442 · H 1,443 · L 1,441 · C 1,44111:40 · O 1,442 · H 1,443 · L 1,440 · C 1,44211:45 · O 1,441 · H 1,441 · L 1,440 · C 1,44111:50 · O 1,440 · H 1,442 · L 1,440 · C 1,44011:55 · O 1,440 · H 1,442 · L 1,440 · C 1,44112:00 · O 1,440 · H 1,442 · L 1,440 · C 1,44012:05 · O 1,440 · H 1,445 · L 1,440 · C 1,44312:10 · O 1,443 · H 1,444 · L 1,440 · C 1,44112:15 · O 1,442 · H 1,442 · L 1,439 · C 1,44012:20 · O 1,440 · H 1,441 · L 1,440 · C 1,44012:25 · O 1,440 · H 1,441 · L 1,439 · C 1,44112:30 · O 1,440 · H 1,441 · L 1,440 · C 1,44012:35 · O 1,440 · H 1,440 · L 1,439 · C 1,43912:40 · O 1,439 · H 1,440 · L 1,439 · C 1,44012:45 · O 1,440 · H 1,440 · L 1,439 · C 1,44012:50 · O 1,441 · H 1,441 · L 1,440 · C 1,44012:55 · O 1,440 · H 1,440 · L 1,439 · C 1,44013:00 · O 1,440 · H 1,440 · L 1,439 · C 1,43913:05 · O 1,439 · H 1,443 · L 1,439 · C 1,44313:10 · O 1,443 · H 1,444 · L 1,442 · C 1,44413:15 · O 1,443 · H 1,445 · L 1,443 · C 1,44313:20 · O 1,443 · H 1,443 · L 1,441 · C 1,44113:25 · O 1,441 · H 1,442 · L 1,440 · C 1,44013:30 · O 1,440 · H 1,441 · L 1,438 · C 1,44013:35 · O 1,440 · H 1,440 · L 1,440 · C 1,44013:40 · O 1,440 · H 1,440 · L 1,439 · C 1,43913:45 · O 1,439 · H 1,440 · L 1,439 · C 1,44013:50 · O 1,440 · H 1,441 · L 1,440 · C 1,44113:55 · O 1,441 · H 1,444 · L 1,440 · C 1,44214:00 · O 1,443 · H 1,443 · L 1,441 · C 1,44214:05 · O 1,442 · H 1,442 · L 1,440 · C 1,44014:10 · O 1,442 · H 1,443 · L 1,441 · C 1,44114:15 · O 1,441 · H 1,442 · L 1,440 · C 1,44014:20 · O 1,441 · H 1,441 · L 1,440 · C 1,44014:25 · O 1,440 · H 1,441 · L 1,440 · C 1,44114:30 · O 1,440 · H 1,440 · L 1,440 · C 1,44014:35 · O 1,440 · H 1,442 · L 1,440 · C 1,44014:40 · O 1,440 · H 1,442 · L 1,439 · C 1,44014:45 · O 1,440 · H 1,440 · L 1,440 · C 1,44014:50 · O 1,440 · H 1,441 · L 1,439 · C 1,43914:55 · O 1,439 · H 1,439 · L 1,438 · C 1,43915:00 · O 1,438 · H 1,438 · L 1,437 · C 1,43715:05 · O 1,437 · H 1,440 · L 1,436 · C 1,43915:10 · O 1,439 · H 1,440 · L 1,438 · C 1,43915:15 · O 1,439 · H 1,440 · L 1,438 · C 1,44015:20 · O 1,439 · H 1,440 · L 1,438 · C 1,44015:25 · O 1,440 · H 1,440 · L 1,436 · C 1,440
1,4611,4481,43509:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,446 · H 1,455 · L 1,435 · C 1,43909:30 · O 1,438 · H 1,461 · L 1,437 · C 1,45409:45 · O 1,452 · H 1,458 · L 1,451 · C 1,45410:00 · O 1,453 · H 1,454 · L 1,436 · C 1,43610:15 · O 1,436 · H 1,452 · L 1,435 · C 1,45110:30 · O 1,451 · H 1,451 · L 1,445 · C 1,44510:45 · O 1,446 · H 1,448 · L 1,446 · C 1,44611:00 · O 1,446 · H 1,452 · L 1,446 · C 1,45111:15 · O 1,451 · H 1,453 · L 1,443 · C 1,44311:30 · O 1,443 · H 1,445 · L 1,440 · C 1,44211:45 · O 1,441 · H 1,442 · L 1,440 · C 1,44112:00 · O 1,440 · H 1,445 · L 1,440 · C 1,44112:15 · O 1,442 · H 1,442 · L 1,439 · C 1,44112:30 · O 1,440 · H 1,441 · L 1,439 · C 1,44012:45 · O 1,440 · H 1,441 · L 1,439 · C 1,44013:00 · O 1,440 · H 1,444 · L 1,439 · C 1,44413:15 · O 1,443 · H 1,445 · L 1,440 · C 1,44013:30 · O 1,440 · H 1,441 · L 1,438 · C 1,43913:45 · O 1,439 · H 1,444 · L 1,439 · C 1,44214:00 · O 1,443 · H 1,443 · L 1,440 · C 1,44114:15 · O 1,441 · H 1,442 · L 1,440 · C 1,44114:30 · O 1,440 · H 1,442 · L 1,439 · C 1,44014:45 · O 1,440 · H 1,441 · L 1,438 · C 1,43915:00 · O 1,438 · H 1,440 · L 1,436 · C 1,43915:15 · O 1,439 · H 1,440 · L 1,436 · C 1,440

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 ₹1,445.50 ₹1,455.00 ₹1,435.10 ₹1,436.10 — 15,828
09:20 ₹1,437.80 ₹1,440.80 ₹1,436.50 ₹1,438.30 +0.15% 1,250
09:25 ₹1,436.60 ₹1,439.30 ₹1,436.50 ₹1,439.30 +0.07% 1,603
09:30 ₹1,438.00 ₹1,446.90 ₹1,437.10 ₹1,446.90 +0.53% 2,745
09:35 ₹1,445.80 ₹1,460.60 ₹1,445.80 ₹1,454.10 +0.50% 16,825
09:40 ₹1,454.60 ₹1,456.00 ₹1,451.30 ₹1,454.10 +0.00% 3,605
09:45 ₹1,452.10 ₹1,458.00 ₹1,451.40 ₹1,457.90 +0.26% 3,369
09:50 ₹1,457.80 ₹1,457.80 ₹1,453.40 ₹1,454.80 -0.21% 2,597
09:55 ₹1,454.80 ₹1,454.80 ₹1,452.10 ₹1,453.90 -0.06% 2,199
10:00 ₹1,452.70 ₹1,454.20 ₹1,445.40 ₹1,447.10 -0.47% 3,108
10:05 ₹1,447.20 ₹1,448.10 ₹1,443.00 ₹1,443.60 -0.24% 1,523
10:10 ₹1,443.50 ₹1,444.50 ₹1,436.00 ₹1,436.00 -0.53% 2,390
10:15 ₹1,435.90 ₹1,445.70 ₹1,435.00 ₹1,444.40 +0.58% 9,907
10:20 ₹1,443.80 ₹1,448.60 ₹1,443.40 ₹1,446.70 +0.16% 1,087
10:25 ₹1,446.70 ₹1,451.90 ₹1,444.90 ₹1,450.70 +0.28% 7,563
10:30 ₹1,450.70 ₹1,450.70 ₹1,447.50 ₹1,448.00 -0.19% 695
10:35 ₹1,448.00 ₹1,448.70 ₹1,446.90 ₹1,447.00 -0.07% 939
10:40 ₹1,447.80 ₹1,448.60 ₹1,445.20 ₹1,445.20 -0.12% 1,021
10:45 ₹1,445.90 ₹1,447.50 ₹1,445.90 ₹1,446.20 +0.07% 525
10:50 ₹1,446.80 ₹1,447.70 ₹1,446.20 ₹1,446.50 +0.02% 699
10:55 ₹1,446.50 ₹1,447.00 ₹1,446.00 ₹1,446.20 -0.02% 245
11:00 ₹1,446.40 ₹1,450.90 ₹1,446.40 ₹1,449.70 +0.24% 1,948
11:05 ₹1,449.30 ₹1,450.70 ₹1,448.80 ₹1,448.80 -0.06% 594
11:10 ₹1,448.90 ₹1,451.90 ₹1,448.90 ₹1,450.50 +0.12% 879
11:15 ₹1,450.50 ₹1,452.90 ₹1,447.90 ₹1,451.00 +0.03% 1,258
11:20 ₹1,452.50 ₹1,453.00 ₹1,450.40 ₹1,450.60 -0.03% 493
11:25 ₹1,450.60 ₹1,451.10 ₹1,442.60 ₹1,443.10 -0.52% 2,614
11:30 ₹1,443.00 ₹1,444.70 ₹1,442.60 ₹1,442.70 -0.03% 1,783
11:35 ₹1,442.10 ₹1,443.40 ₹1,440.80 ₹1,440.80 -0.13% 1,159
11:40 ₹1,441.50 ₹1,442.70 ₹1,439.70 ₹1,442.20 +0.10% 1,515
11:45 ₹1,441.00 ₹1,441.00 ₹1,440.10 ₹1,440.50 -0.12% 28
11:50 ₹1,439.80 ₹1,442.20 ₹1,439.50 ₹1,440.10 -0.03% 598
11:55 ₹1,440.00 ₹1,441.60 ₹1,439.60 ₹1,440.80 +0.05% 481
12:00 ₹1,440.00 ₹1,442.10 ₹1,439.80 ₹1,440.10 -0.05% 1,320
12:05 ₹1,440.10 ₹1,444.80 ₹1,440.00 ₹1,442.70 +0.18% 805
12:10 ₹1,442.60 ₹1,444.10 ₹1,440.40 ₹1,440.70 -0.14% 1,669
12:15 ₹1,442.00 ₹1,442.00 ₹1,439.20 ₹1,440.10 -0.04% 1,742
12:20 ₹1,440.10 ₹1,440.90 ₹1,439.70 ₹1,439.70 -0.03% 488
12:25 ₹1,439.80 ₹1,440.50 ₹1,439.40 ₹1,440.50 +0.06% 207
12:30 ₹1,440.00 ₹1,441.10 ₹1,440.00 ₹1,440.00 -0.03% 380
12:35 ₹1,440.00 ₹1,440.10 ₹1,439.10 ₹1,439.40 -0.04% 1,379
12:40 ₹1,439.20 ₹1,440.00 ₹1,439.00 ₹1,440.00 +0.04% 817
12:45 ₹1,440.00 ₹1,440.00 ₹1,439.20 ₹1,439.80 -0.01% 456
12:50 ₹1,440.70 ₹1,440.70 ₹1,439.50 ₹1,440.00 +0.01% 260
12:55 ₹1,440.00 ₹1,440.00 ₹1,439.40 ₹1,439.80 -0.01% 257
13:00 ₹1,439.50 ₹1,439.80 ₹1,439.00 ₹1,439.10 -0.05% 489
13:05 ₹1,439.00 ₹1,442.70 ₹1,439.00 ₹1,442.70 +0.25% 54,627
13:10 ₹1,442.70 ₹1,443.90 ₹1,441.90 ₹1,443.90 +0.08% 575
13:15 ₹1,443.40 ₹1,444.80 ₹1,443.10 ₹1,443.10 -0.06% 770
13:20 ₹1,443.40 ₹1,443.40 ₹1,440.70 ₹1,440.70 -0.17% 199
13:25 ₹1,441.30 ₹1,441.60 ₹1,439.80 ₹1,439.90 -0.06% 896
13:30 ₹1,439.80 ₹1,440.90 ₹1,438.00 ₹1,439.70 -0.01% 2,665
13:35 ₹1,439.70 ₹1,440.00 ₹1,439.60 ₹1,440.00 +0.02% 69
13:40 ₹1,440.00 ₹1,440.00 ₹1,438.60 ₹1,439.00 -0.07% 1,591
13:45 ₹1,439.40 ₹1,440.00 ₹1,439.10 ₹1,439.90 +0.06% 795
13:50 ₹1,439.90 ₹1,440.70 ₹1,439.90 ₹1,440.70 +0.06% 420
13:55 ₹1,441.40 ₹1,444.00 ₹1,440.10 ₹1,442.40 +0.12% 2,516
14:00 ₹1,442.80 ₹1,443.10 ₹1,441.30 ₹1,441.70 -0.05% 1,014
14:05 ₹1,441.60 ₹1,441.90 ₹1,440.30 ₹1,440.30 -0.10% 846
14:10 ₹1,442.00 ₹1,443.00 ₹1,440.50 ₹1,441.10 +0.06% 1,779
14:15 ₹1,441.10 ₹1,442.10 ₹1,439.90 ₹1,439.90 -0.08% 2,005
14:20 ₹1,440.50 ₹1,441.00 ₹1,439.50 ₹1,440.30 +0.03% 1,137
14:25 ₹1,440.20 ₹1,441.00 ₹1,439.90 ₹1,440.50 +0.01% 1,180
14:30 ₹1,440.40 ₹1,440.40 ₹1,439.70 ₹1,439.90 -0.04% 226
14:35 ₹1,439.90 ₹1,442.30 ₹1,439.60 ₹1,440.30 +0.03% 1,024
14:40 ₹1,440.30 ₹1,441.50 ₹1,439.10 ₹1,439.80 -0.03% 56,819
14:45 ₹1,440.00 ₹1,440.00 ₹1,439.70 ₹1,440.00 +0.01% 866
14:50 ₹1,439.90 ₹1,441.10 ₹1,438.50 ₹1,438.50 -0.10% 4,310
14:55 ₹1,438.50 ₹1,439.20 ₹1,438.30 ₹1,438.50 +0.00% 2,017
15:00 ₹1,437.70 ₹1,438.30 ₹1,436.60 ₹1,436.80 -0.12% 3,722
15:05 ₹1,436.80 ₹1,439.50 ₹1,436.40 ₹1,439.30 +0.17% 5,059
15:10 ₹1,439.20 ₹1,440.00 ₹1,437.50 ₹1,439.20 -0.01% 9,092
15:15 ₹1,439.20 ₹1,440.00 ₹1,438.10 ₹1,440.00 +0.06% 7,627
15:20 ₹1,439.40 ₹1,440.00 ₹1,438.10 ₹1,440.00 +0.00% 8,058
15:25 ₹1,439.50 ₹1,440.00 ₹1,436.00 ₹1,440.00 +0.00% 9,305