Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← KPRMILL

K.P.R. Mill 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 ₹1,140.00 · H ₹1,146.40 · L ₹1,107.50 · C ₹1,119.30
Open ₹1,140.90 High ₹1,146.40 Low ₹1,107.50 Close ₹1,115.00 ▼ -2.27% in the session
1,1461,1271,10809:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 1,141 · H 1,146 · L 1,132 · C 1,13709:20 · O 1,137 · H 1,140 · L 1,134 · C 1,13509:25 · O 1,133 · H 1,136 · L 1,130 · C 1,13209:30 · O 1,132 · H 1,132 · L 1,130 · C 1,13209:35 · O 1,131 · H 1,131 · L 1,124 · C 1,12409:40 · O 1,124 · H 1,125 · L 1,122 · C 1,12409:45 · O 1,121 · H 1,123 · L 1,119 · C 1,12009:50 · O 1,121 · H 1,121 · L 1,118 · C 1,11909:55 · O 1,120 · H 1,121 · L 1,117 · C 1,11810:00 · O 1,118 · H 1,119 · L 1,108 · C 1,10910:05 · O 1,109 · H 1,110 · L 1,108 · C 1,10910:10 · O 1,109 · H 1,117 · L 1,108 · C 1,11610:15 · O 1,116 · H 1,119 · L 1,115 · C 1,11710:20 · O 1,117 · H 1,121 · L 1,117 · C 1,12010:25 · O 1,121 · H 1,124 · L 1,120 · C 1,12410:30 · O 1,124 · H 1,125 · L 1,122 · C 1,12310:35 · O 1,123 · H 1,124 · L 1,123 · C 1,12310:40 · O 1,123 · H 1,125 · L 1,120 · C 1,12110:45 · O 1,121 · H 1,123 · L 1,119 · C 1,11910:50 · O 1,119 · H 1,120 · L 1,118 · C 1,11810:55 · O 1,118 · H 1,119 · L 1,118 · C 1,11811:00 · O 1,118 · H 1,119 · L 1,115 · C 1,11711:05 · O 1,117 · H 1,118 · L 1,114 · C 1,11511:10 · O 1,115 · H 1,115 · L 1,115 · C 1,11511:15 · O 1,115 · H 1,115 · L 1,114 · C 1,11511:20 · O 1,115 · H 1,116 · L 1,115 · C 1,11511:25 · O 1,115 · H 1,118 · L 1,115 · C 1,11611:30 · O 1,116 · H 1,118 · L 1,116 · C 1,11711:35 · O 1,117 · H 1,118 · L 1,117 · C 1,11711:40 · O 1,117 · H 1,118 · L 1,117 · C 1,11811:45 · O 1,118 · H 1,118 · L 1,116 · C 1,11711:50 · O 1,117 · H 1,117 · L 1,116 · C 1,11711:55 · O 1,117 · H 1,117 · L 1,116 · C 1,11612:00 · O 1,116 · H 1,118 · L 1,116 · C 1,11812:05 · O 1,118 · H 1,118 · L 1,117 · C 1,11812:10 · O 1,118 · H 1,119 · L 1,118 · C 1,11812:15 · O 1,118 · H 1,119 · L 1,118 · C 1,11912:20 · O 1,118 · H 1,120 · L 1,118 · C 1,12012:25 · O 1,120 · H 1,121 · L 1,119 · C 1,12012:30 · O 1,120 · H 1,120 · L 1,118 · C 1,11812:35 · O 1,118 · H 1,120 · L 1,114 · C 1,11512:40 · O 1,115 · H 1,119 · L 1,114 · C 1,11912:45 · O 1,119 · H 1,119 · L 1,118 · C 1,11912:50 · O 1,119 · H 1,120 · L 1,118 · C 1,11912:55 · O 1,119 · H 1,120 · L 1,119 · C 1,11913:00 · O 1,119 · H 1,119 · L 1,118 · C 1,11913:05 · O 1,119 · H 1,120 · L 1,119 · C 1,11913:10 · O 1,119 · H 1,119 · L 1,119 · C 1,11913:15 · O 1,119 · H 1,120 · L 1,119 · C 1,11913:20 · O 1,119 · H 1,120 · L 1,118 · C 1,11913:25 · O 1,119 · H 1,119 · L 1,118 · C 1,11913:30 · O 1,119 · H 1,120 · L 1,118 · C 1,11913:35 · O 1,119 · H 1,120 · L 1,118 · C 1,11813:40 · O 1,118 · H 1,119 · L 1,118 · C 1,11813:45 · O 1,118 · H 1,118 · L 1,118 · C 1,11813:50 · O 1,119 · H 1,127 · L 1,118 · C 1,12713:55 · O 1,127 · H 1,129 · L 1,127 · C 1,12914:00 · O 1,128 · H 1,130 · L 1,128 · C 1,12914:05 · O 1,129 · H 1,130 · L 1,128 · C 1,12814:10 · O 1,129 · H 1,132 · L 1,128 · C 1,12914:15 · O 1,130 · H 1,130 · L 1,129 · C 1,13014:20 · O 1,129 · H 1,129 · L 1,128 · C 1,12914:25 · O 1,129 · H 1,129 · L 1,125 · C 1,12714:30 · O 1,124 · H 1,125 · L 1,122 · C 1,12414:35 · O 1,124 · H 1,125 · L 1,120 · C 1,12114:40 · O 1,121 · H 1,122 · L 1,121 · C 1,12114:45 · O 1,120 · H 1,121 · L 1,118 · C 1,12114:50 · O 1,121 · H 1,122 · L 1,120 · C 1,12114:55 · O 1,121 · H 1,122 · L 1,120 · C 1,12015:00 · O 1,120 · H 1,120 · L 1,119 · C 1,11915:05 · O 1,119 · H 1,121 · L 1,118 · C 1,11915:10 · O 1,119 · H 1,125 · L 1,119 · C 1,12115:15 · O 1,121 · H 1,122 · L 1,118 · C 1,12015:20 · O 1,120 · H 1,120 · L 1,116 · C 1,11715:25 · O 1,117 · H 1,117 · L 1,115 · C 1,115
1,1461,1271,10809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,141 · H 1,146 · L 1,130 · C 1,13209:30 · O 1,132 · H 1,132 · L 1,122 · C 1,12409:45 · O 1,121 · H 1,123 · L 1,117 · C 1,11810:00 · O 1,118 · H 1,119 · L 1,108 · C 1,11610:15 · O 1,116 · H 1,124 · L 1,115 · C 1,12410:30 · O 1,124 · H 1,125 · L 1,120 · C 1,12110:45 · O 1,121 · H 1,123 · L 1,118 · C 1,11811:00 · O 1,118 · H 1,119 · L 1,114 · C 1,11511:15 · O 1,115 · H 1,118 · L 1,114 · C 1,11611:30 · O 1,116 · H 1,118 · L 1,116 · C 1,11811:45 · O 1,118 · H 1,118 · L 1,116 · C 1,11612:00 · O 1,116 · H 1,119 · L 1,116 · C 1,11812:15 · O 1,118 · H 1,121 · L 1,118 · C 1,12012:30 · O 1,120 · H 1,120 · L 1,114 · C 1,11912:45 · O 1,119 · H 1,120 · L 1,118 · C 1,11913:00 · O 1,119 · H 1,120 · L 1,118 · C 1,11913:15 · O 1,119 · H 1,120 · L 1,118 · C 1,11913:30 · O 1,119 · H 1,120 · L 1,118 · C 1,11813:45 · O 1,118 · H 1,129 · L 1,118 · C 1,12914:00 · O 1,128 · H 1,132 · L 1,128 · C 1,12914:15 · O 1,130 · H 1,130 · L 1,125 · C 1,12714:30 · O 1,124 · H 1,125 · L 1,120 · C 1,12114:45 · O 1,120 · H 1,122 · L 1,118 · C 1,12015:00 · O 1,120 · H 1,125 · L 1,118 · C 1,12115:15 · O 1,121 · H 1,122 · L 1,115 · C 1,115

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 ₹1,140.90 ₹1,146.40 ₹1,132.00 ₹1,137.30 — 10,390
09:20 ₹1,137.30 ₹1,140.30 ₹1,133.60 ₹1,134.80 -0.22% 1,960
09:25 ₹1,132.90 ₹1,135.90 ₹1,130.20 ₹1,132.40 -0.21% 4,854
09:30 ₹1,132.00 ₹1,132.40 ₹1,130.20 ₹1,132.40 +0.00% 3,307
09:35 ₹1,131.00 ₹1,131.30 ₹1,123.50 ₹1,124.00 -0.74% 6,260
09:40 ₹1,124.10 ₹1,125.00 ₹1,122.40 ₹1,124.00 +0.00% 2,305
09:45 ₹1,121.30 ₹1,122.90 ₹1,119.00 ₹1,120.10 -0.35% 7,205
09:50 ₹1,120.80 ₹1,121.20 ₹1,117.60 ₹1,119.40 -0.06% 8,192
09:55 ₹1,119.50 ₹1,120.70 ₹1,117.40 ₹1,118.00 -0.13% 1,228
10:00 ₹1,117.60 ₹1,119.30 ₹1,107.60 ₹1,108.70 -0.83% 17,355
10:05 ₹1,108.60 ₹1,110.00 ₹1,108.20 ₹1,108.60 -0.01% 5,421
10:10 ₹1,108.70 ₹1,117.00 ₹1,107.50 ₹1,115.50 +0.62% 78,231
10:15 ₹1,115.50 ₹1,118.50 ₹1,115.00 ₹1,117.00 +0.13% 2,195
10:20 ₹1,117.20 ₹1,121.00 ₹1,117.20 ₹1,120.30 +0.30% 1,103
10:25 ₹1,120.90 ₹1,124.40 ₹1,120.30 ₹1,123.70 +0.30% 3,034
10:30 ₹1,123.90 ₹1,124.90 ₹1,122.00 ₹1,122.80 -0.08% 2,400
10:35 ₹1,122.90 ₹1,124.10 ₹1,122.50 ₹1,122.90 +0.01% 1,432
10:40 ₹1,122.90 ₹1,124.60 ₹1,120.10 ₹1,121.20 -0.15% 2,589
10:45 ₹1,121.20 ₹1,122.80 ₹1,118.60 ₹1,119.10 -0.19% 2,467
10:50 ₹1,118.50 ₹1,119.70 ₹1,117.50 ₹1,118.10 -0.09% 897
10:55 ₹1,118.30 ₹1,119.40 ₹1,117.70 ₹1,117.90 -0.02% 1,414
11:00 ₹1,117.90 ₹1,119.40 ₹1,115.30 ₹1,116.50 -0.13% 1,958
11:05 ₹1,117.40 ₹1,118.00 ₹1,114.30 ₹1,115.00 -0.13% 20,657
11:10 ₹1,115.10 ₹1,115.40 ₹1,115.00 ₹1,115.00 +0.00% 4,840
11:15 ₹1,115.00 ₹1,115.10 ₹1,114.20 ₹1,115.00 +0.00% 6,394
11:20 ₹1,115.00 ₹1,115.90 ₹1,115.00 ₹1,115.40 +0.04% 3,804
11:25 ₹1,115.40 ₹1,117.70 ₹1,115.30 ₹1,116.40 +0.09% 4,866
11:30 ₹1,116.40 ₹1,117.50 ₹1,116.40 ₹1,117.20 +0.07% 295
11:35 ₹1,117.20 ₹1,117.80 ₹1,117.10 ₹1,117.20 +0.00% 604
11:40 ₹1,117.20 ₹1,117.90 ₹1,117.20 ₹1,117.80 +0.05% 408
11:45 ₹1,117.80 ₹1,117.80 ₹1,116.10 ₹1,116.60 -0.11% 1,687
11:50 ₹1,116.50 ₹1,116.60 ₹1,115.80 ₹1,116.50 -0.01% 546
11:55 ₹1,116.50 ₹1,117.40 ₹1,116.00 ₹1,116.20 -0.03% 604
12:00 ₹1,116.20 ₹1,118.40 ₹1,116.20 ₹1,118.00 +0.16% 672
12:05 ₹1,117.50 ₹1,117.80 ₹1,117.40 ₹1,117.80 -0.02% 555
12:10 ₹1,117.80 ₹1,119.10 ₹1,117.50 ₹1,117.90 +0.01% 975
12:15 ₹1,117.90 ₹1,118.80 ₹1,117.70 ₹1,118.70 +0.07% 370
12:20 ₹1,118.20 ₹1,120.00 ₹1,118.20 ₹1,120.00 +0.12% 1,531
12:25 ₹1,119.50 ₹1,121.00 ₹1,119.10 ₹1,119.60 -0.04% 2,745
12:30 ₹1,119.60 ₹1,120.00 ₹1,118.00 ₹1,118.00 -0.14% 1,339
12:35 ₹1,118.20 ₹1,119.50 ₹1,114.00 ₹1,115.00 -0.27% 60,241
12:40 ₹1,115.00 ₹1,118.50 ₹1,114.40 ₹1,118.50 +0.31% 10,332
12:45 ₹1,118.50 ₹1,119.20 ₹1,117.80 ₹1,118.50 +0.00% 444
12:50 ₹1,119.10 ₹1,119.80 ₹1,118.30 ₹1,119.20 +0.06% 1,641
12:55 ₹1,119.30 ₹1,119.60 ₹1,118.90 ₹1,119.20 +0.00% 802
13:00 ₹1,119.00 ₹1,119.00 ₹1,117.90 ₹1,118.70 -0.04% 1,063
13:05 ₹1,118.70 ₹1,119.60 ₹1,118.50 ₹1,119.00 +0.03% 2,038
13:10 ₹1,119.00 ₹1,119.20 ₹1,118.60 ₹1,119.00 +0.00% 2,864
13:15 ₹1,119.10 ₹1,119.60 ₹1,118.90 ₹1,119.20 +0.02% 981
13:20 ₹1,119.20 ₹1,119.50 ₹1,118.20 ₹1,118.80 -0.04% 932
13:25 ₹1,119.00 ₹1,119.20 ₹1,118.00 ₹1,118.70 -0.01% 421
13:30 ₹1,119.40 ₹1,119.70 ₹1,118.30 ₹1,118.60 -0.01% 1,223
13:35 ₹1,119.00 ₹1,119.60 ₹1,118.40 ₹1,118.40 -0.02% 978
13:40 ₹1,118.40 ₹1,118.70 ₹1,118.00 ₹1,118.10 -0.03% 977
13:45 ₹1,118.10 ₹1,118.10 ₹1,117.60 ₹1,117.70 -0.04% 466
13:50 ₹1,118.60 ₹1,126.90 ₹1,117.90 ₹1,126.90 +0.82% 11,168
13:55 ₹1,127.10 ₹1,129.00 ₹1,126.80 ₹1,128.70 +0.16% 3,647
14:00 ₹1,128.00 ₹1,129.50 ₹1,128.00 ₹1,128.70 +0.00% 2,652
14:05 ₹1,128.70 ₹1,130.10 ₹1,128.10 ₹1,128.10 -0.05% 3,322
14:10 ₹1,128.50 ₹1,131.80 ₹1,128.20 ₹1,129.00 +0.08% 4,370
14:15 ₹1,129.50 ₹1,129.90 ₹1,128.90 ₹1,129.90 +0.08% 764
14:20 ₹1,129.40 ₹1,129.40 ₹1,128.30 ₹1,128.50 -0.12% 663
14:25 ₹1,129.00 ₹1,129.30 ₹1,125.10 ₹1,127.00 -0.13% 2,433
14:30 ₹1,123.50 ₹1,125.00 ₹1,122.40 ₹1,123.80 -0.28% 3,065
14:35 ₹1,123.70 ₹1,124.80 ₹1,120.00 ₹1,120.70 -0.28% 1,499
14:40 ₹1,120.70 ₹1,122.00 ₹1,120.50 ₹1,120.50 -0.02% 821
14:45 ₹1,120.30 ₹1,121.00 ₹1,118.40 ₹1,120.80 +0.03% 3,826
14:50 ₹1,120.80 ₹1,121.70 ₹1,119.60 ₹1,121.20 +0.04% 2,086
14:55 ₹1,120.80 ₹1,122.40 ₹1,119.50 ₹1,119.50 -0.15% 2,289
15:00 ₹1,120.20 ₹1,120.30 ₹1,118.50 ₹1,118.50 -0.09% 1,722
15:05 ₹1,119.20 ₹1,121.10 ₹1,118.30 ₹1,118.80 +0.03% 5,717
15:10 ₹1,119.30 ₹1,124.90 ₹1,118.80 ₹1,120.90 +0.19% 4,318
15:15 ₹1,121.10 ₹1,122.00 ₹1,118.40 ₹1,119.50 -0.12% 1,831
15:20 ₹1,119.50 ₹1,119.50 ₹1,116.20 ₹1,116.80 -0.24% 1,849
15:25 ₹1,116.70 ₹1,116.70 ₹1,115.00 ₹1,115.00 -0.16% 3,291