Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← JSL

Jindal Stainless 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 ₹745.00 · H ₹754.35 · L ₹739.50 · C ₹751.45
Open ₹748.10 High ₹754.35 Low ₹739.50 Close ₹753.50 ▲ +0.72% in the session
754.4746.9739.509:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 748.1 · H 753.4 · L 747.7 · C 751.009:20 · O 752.0 · H 754.4 · L 749.4 · C 752.009:25 · O 751.8 · H 752.8 · L 750.5 · C 750.609:30 · O 750.7 · H 750.7 · L 749.0 · C 749.509:35 · O 749.2 · H 749.5 · L 747.2 · C 748.009:40 · O 748.3 · H 749.2 · L 747.6 · C 748.109:45 · O 747.9 · H 748.3 · L 747.2 · C 748.309:50 · O 747.7 · H 747.7 · L 745.5 · C 746.009:55 · O 746.0 · H 746.6 · L 745.4 · C 745.410:00 · O 745.6 · H 745.6 · L 744.2 · C 744.410:05 · O 744.4 · H 744.9 · L 742.6 · C 744.310:10 · O 744.4 · H 745.2 · L 744.4 · C 744.510:15 · O 744.5 · H 744.9 · L 743.5 · C 743.910:20 · O 743.9 · H 744.1 · L 743.2 · C 744.010:25 · O 744.0 · H 744.0 · L 743.0 · C 743.510:30 · O 743.5 · H 743.5 · L 742.2 · C 742.210:35 · O 742.2 · H 742.6 · L 742.2 · C 742.610:40 · O 742.6 · H 742.6 · L 739.5 · C 740.510:45 · O 740.6 · H 743.6 · L 740.5 · C 742.610:50 · O 743.0 · H 743.8 · L 742.3 · C 743.110:55 · O 743.0 · H 748.9 · L 742.7 · C 747.611:00 · O 747.7 · H 747.7 · L 745.4 · C 746.711:05 · O 746.3 · H 746.8 · L 746.3 · C 746.611:10 · O 746.6 · H 746.6 · L 745.0 · C 745.811:15 · O 745.5 · H 746.1 · L 745.1 · C 745.411:20 · O 745.3 · H 745.5 · L 745.3 · C 745.411:25 · O 745.7 · H 745.7 · L 740.5 · C 741.111:30 · O 741.4 · H 747.3 · L 741.4 · C 746.911:35 · O 746.7 · H 746.9 · L 746.1 · C 746.511:40 · O 746.5 · H 747.5 · L 746.3 · C 746.511:45 · O 746.6 · H 747.5 · L 745.8 · C 746.911:50 · O 746.8 · H 747.0 · L 746.5 · C 746.511:56 · O 746.5 · H 746.5 · L 746.2 · C 746.512:00 · O 746.5 · H 746.5 · L 744.1 · C 744.112:05 · O 744.3 · H 746.8 · L 743.8 · C 746.812:10 · O 746.9 · H 747.2 · L 746.2 · C 746.212:15 · O 746.8 · H 747.2 · L 746.8 · C 747.012:20 · O 747.0 · H 747.0 · L 746.9 · C 747.012:25 · O 747.0 · H 747.0 · L 745.9 · C 746.512:30 · O 746.6 · H 746.6 · L 745.7 · C 746.512:35 · O 746.5 · H 746.7 · L 745.7 · C 746.012:40 · O 746.3 · H 746.6 · L 745.6 · C 745.612:45 · O 745.6 · H 748.7 · L 745.6 · C 747.912:50 · O 747.8 · H 747.8 · L 745.0 · C 745.112:55 · O 745.3 · H 745.3 · L 744.5 · C 745.113:00 · O 745.0 · H 745.1 · L 742.7 · C 742.713:05 · O 743.0 · H 745.9 · L 743.0 · C 745.013:10 · O 745.2 · H 745.2 · L 744.3 · C 744.813:15 · O 744.6 · H 746.7 · L 744.4 · C 745.413:20 · O 745.8 · H 746.3 · L 742.5 · C 743.013:25 · O 743.2 · H 743.2 · L 742.1 · C 742.813:30 · O 742.8 · H 742.8 · L 742.4 · C 742.513:35 · O 742.5 · H 743.9 · L 742.5 · C 742.813:40 · O 742.8 · H 743.3 · L 742.2 · C 742.613:45 · O 742.6 · H 743.9 · L 742.4 · C 743.313:50 · O 743.2 · H 743.7 · L 742.8 · C 743.013:55 · O 743.0 · H 743.8 · L 742.7 · C 743.814:00 · O 743.8 · H 744.0 · L 743.0 · C 743.714:05 · O 743.7 · H 743.7 · L 742.9 · C 743.214:10 · O 743.1 · H 743.3 · L 742.8 · C 743.114:15 · O 742.5 · H 743.0 · L 742.4 · C 742.714:20 · O 742.7 · H 743.5 · L 742.6 · C 743.014:25 · O 742.9 · H 743.5 · L 742.6 · C 743.414:30 · O 743.3 · H 743.3 · L 742.3 · C 743.214:35 · O 743.2 · H 745.7 · L 743.1 · C 745.414:40 · O 746.3 · H 747.8 · L 745.6 · C 747.014:45 · O 746.9 · H 747.3 · L 746.0 · C 746.314:50 · O 746.2 · H 751.8 · L 745.9 · C 751.514:55 · O 751.3 · H 752.7 · L 751.1 · C 752.515:00 · O 751.8 · H 752.0 · L 750.6 · C 750.815:05 · O 750.8 · H 752.6 · L 750.7 · C 752.115:10 · O 752.1 · H 753.1 · L 751.3 · C 752.615:15 · O 752.6 · H 753.0 · L 750.7 · C 750.715:20 · O 751.0 · H 751.1 · L 750.7 · C 750.815:25 · O 750.7 · H 753.5 · L 750.7 · C 753.515:30 · O 753.5 · H 753.5 · L 753.5 · C 753.5
754.4746.9739.509:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 748.1 · H 754.4 · L 747.7 · C 750.609:30 · O 750.7 · H 750.7 · L 747.2 · C 748.109:45 · O 747.9 · H 748.3 · L 745.4 · C 745.410:00 · O 745.6 · H 745.6 · L 742.6 · C 744.510:15 · O 744.5 · H 744.9 · L 743.0 · C 743.510:30 · O 743.5 · H 743.5 · L 739.5 · C 740.510:45 · O 740.6 · H 748.9 · L 740.5 · C 747.611:00 · O 747.7 · H 747.7 · L 745.0 · C 745.811:15 · O 745.5 · H 746.1 · L 740.5 · C 741.111:30 · O 741.4 · H 747.5 · L 741.4 · C 746.511:45 · O 746.6 · H 747.5 · L 745.8 · C 746.512:00 · O 746.5 · H 747.2 · L 743.8 · C 746.212:15 · O 746.8 · H 747.2 · L 745.9 · C 746.512:30 · O 746.6 · H 746.7 · L 745.6 · C 745.612:45 · O 745.6 · H 748.7 · L 744.5 · C 745.113:00 · O 745.0 · H 745.9 · L 742.7 · C 744.813:15 · O 744.6 · H 746.7 · L 742.1 · C 742.813:30 · O 742.8 · H 743.9 · L 742.2 · C 742.613:45 · O 742.6 · H 743.9 · L 742.4 · C 743.814:00 · O 743.8 · H 744.0 · L 742.8 · C 743.114:15 · O 742.5 · H 743.5 · L 742.4 · C 743.414:30 · O 743.3 · H 747.8 · L 742.3 · C 747.014:45 · O 746.9 · H 752.7 · L 745.9 · C 752.515:00 · O 751.8 · H 753.1 · L 750.6 · C 752.615:15 · O 752.6 · H 753.5 · L 750.7 · C 753.515:30 · O 753.5 · H 753.5 · L 753.5 · C 753.5

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 ₹748.10 ₹753.35 ₹747.70 ₹751.00 — 10,695
09:20 ₹752.00 ₹754.35 ₹749.35 ₹751.95 +0.13% 12,248
09:25 ₹751.80 ₹752.80 ₹750.50 ₹750.55 -0.19% 4,005
09:30 ₹750.70 ₹750.70 ₹749.00 ₹749.50 -0.14% 1,966
09:35 ₹749.15 ₹749.50 ₹747.20 ₹748.00 -0.20% 4,042
09:40 ₹748.30 ₹749.15 ₹747.55 ₹748.05 +0.01% 2,571
09:45 ₹747.85 ₹748.30 ₹747.15 ₹748.30 +0.03% 1,417
09:50 ₹747.70 ₹747.70 ₹745.50 ₹746.00 -0.31% 3,806
09:55 ₹746.00 ₹746.60 ₹745.35 ₹745.35 -0.09% 1,821
10:00 ₹745.60 ₹745.60 ₹744.20 ₹744.35 -0.13% 3,126
10:05 ₹744.35 ₹744.85 ₹742.60 ₹744.30 -0.01% 7,443
10:10 ₹744.35 ₹745.15 ₹744.35 ₹744.50 +0.03% 1,455
10:15 ₹744.50 ₹744.85 ₹743.50 ₹743.90 -0.08% 1,181
10:20 ₹743.90 ₹744.05 ₹743.15 ₹744.00 +0.01% 1,146
10:25 ₹743.95 ₹743.95 ₹743.00 ₹743.45 -0.07% 513
10:30 ₹743.50 ₹743.50 ₹742.15 ₹742.15 -0.17% 1,862
10:35 ₹742.15 ₹742.60 ₹742.15 ₹742.60 +0.06% 802
10:40 ₹742.60 ₹742.60 ₹739.50 ₹740.45 -0.29% 6,556
10:45 ₹740.60 ₹743.55 ₹740.45 ₹742.55 +0.28% 9,822
10:50 ₹742.95 ₹743.80 ₹742.25 ₹743.10 +0.07% 2,839
10:55 ₹743.00 ₹748.85 ₹742.65 ₹747.60 +0.61% 4,754
11:00 ₹747.65 ₹747.65 ₹745.35 ₹746.65 -0.13% 2,454
11:05 ₹746.30 ₹746.80 ₹746.30 ₹746.55 -0.01% 390
11:10 ₹746.55 ₹746.55 ₹745.00 ₹745.75 -0.11% 7,899
11:15 ₹745.50 ₹746.05 ₹745.05 ₹745.35 -0.05% 749
11:20 ₹745.30 ₹745.45 ₹745.30 ₹745.40 +0.01% 329
11:25 ₹745.65 ₹745.65 ₹740.45 ₹741.05 -0.58% 142,802
11:30 ₹741.35 ₹747.30 ₹741.35 ₹746.90 +0.79% 44,759
11:35 ₹746.70 ₹746.90 ₹746.05 ₹746.45 -0.06% 1,698
11:40 ₹746.50 ₹747.45 ₹746.30 ₹746.45 +0.00% 1,048
11:45 ₹746.55 ₹747.45 ₹745.80 ₹746.90 +0.06% 1,212
11:50 ₹746.75 ₹746.95 ₹746.45 ₹746.45 -0.06% 610
11:56 ₹746.45 ₹746.50 ₹746.15 ₹746.50 +0.01% 954
12:00 ₹746.50 ₹746.50 ₹744.05 ₹744.05 -0.33% 7,738
12:05 ₹744.30 ₹746.80 ₹743.80 ₹746.80 +0.37% 11,457
12:10 ₹746.90 ₹747.20 ₹746.15 ₹746.20 -0.08% 1,781
12:15 ₹746.80 ₹747.20 ₹746.80 ₹746.95 +0.10% 176
12:20 ₹747.00 ₹747.00 ₹746.85 ₹746.95 +0.00% 260
12:25 ₹746.95 ₹746.95 ₹745.90 ₹746.50 -0.06% 2,537
12:30 ₹746.55 ₹746.55 ₹745.65 ₹746.45 -0.01% 711
12:35 ₹746.45 ₹746.65 ₹745.65 ₹745.95 -0.07% 806
12:40 ₹746.30 ₹746.60 ₹745.60 ₹745.60 -0.05% 480
12:45 ₹745.60 ₹748.65 ₹745.60 ₹747.85 +0.30% 3,876
12:50 ₹747.75 ₹747.75 ₹745.00 ₹745.05 -0.37% 90,332
12:55 ₹745.25 ₹745.25 ₹744.50 ₹745.05 +0.00% 38,858
13:00 ₹745.00 ₹745.05 ₹742.65 ₹742.70 -0.32% 10,240
13:05 ₹742.95 ₹745.85 ₹742.95 ₹745.00 +0.31% 31,134
13:10 ₹745.15 ₹745.15 ₹744.30 ₹744.80 -0.03% 1,860
13:15 ₹744.55 ₹746.70 ₹744.35 ₹745.35 +0.07% 94,480
13:20 ₹745.75 ₹746.25 ₹742.50 ₹743.00 -0.32% 32,538
13:25 ₹743.15 ₹743.20 ₹742.10 ₹742.75 -0.03% 1,131
13:30 ₹742.75 ₹742.75 ₹742.40 ₹742.50 -0.03% 934
13:35 ₹742.50 ₹743.85 ₹742.50 ₹742.80 +0.04% 2,186
13:40 ₹742.75 ₹743.25 ₹742.15 ₹742.60 -0.03% 3,780
13:45 ₹742.55 ₹743.90 ₹742.35 ₹743.25 +0.09% 13,398
13:50 ₹743.20 ₹743.70 ₹742.80 ₹743.00 -0.03% 1,885
13:55 ₹743.00 ₹743.80 ₹742.70 ₹743.75 +0.10% 1,696
14:00 ₹743.75 ₹743.95 ₹742.95 ₹743.65 -0.01% 1,941
14:05 ₹743.65 ₹743.65 ₹742.85 ₹743.15 -0.07% 716
14:10 ₹743.10 ₹743.25 ₹742.80 ₹743.05 -0.01% 787
14:15 ₹742.50 ₹743.00 ₹742.40 ₹742.65 -0.05% 807
14:20 ₹742.65 ₹743.50 ₹742.60 ₹742.95 +0.04% 2,166
14:25 ₹742.90 ₹743.50 ₹742.60 ₹743.40 +0.06% 965
14:30 ₹743.25 ₹743.25 ₹742.30 ₹743.20 -0.03% 2,074
14:35 ₹743.15 ₹745.65 ₹743.05 ₹745.35 +0.29% 109,173
14:40 ₹746.25 ₹747.75 ₹745.60 ₹747.00 +0.22% 3,257
14:45 ₹746.85 ₹747.30 ₹745.95 ₹746.30 -0.09% 1,690
14:50 ₹746.20 ₹751.75 ₹745.85 ₹751.50 +0.70% 21,023
14:55 ₹751.25 ₹752.65 ₹751.10 ₹752.50 +0.13% 6,664
15:00 ₹751.75 ₹752.00 ₹750.60 ₹750.75 -0.23% 48,252
15:05 ₹750.75 ₹752.55 ₹750.70 ₹752.05 +0.17% 13,707
15:10 ₹752.05 ₹753.10 ₹751.25 ₹752.55 +0.07% 16,541
15:15 ₹752.55 ₹753.00 ₹750.70 ₹750.70 -0.25% 125,274
15:20 ₹750.95 ₹751.10 ₹750.65 ₹750.75 +0.01% 8,611
15:25 ₹750.70 ₹753.50 ₹750.70 ₹753.50 +0.37% 51,740
15:30 ₹753.50 ₹753.50 ₹753.50 ₹753.50 +0.00% 392