Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,707.75 -0.30% NIFTY BANK 55,064.45 -0.12% NIFTY IT 28,127.25 -0.03% NIFTY MIDCAP 100 59,698.00 -0.11% NIFTY SMALLCAP 100 19,496.15 +0.24% NIFTY AUTO 25,377.65 -0.64% NIFTY PHARMA 26,525.85 -0.09% NIFTY FMCG 45,063.35 -0.31%
Open as of 09:03 IST · about a minute behind

← JSWENERGY

JSW Energy 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 ₹519.00 · H ₹522.15 · L ₹514.55 · C ₹517.00
Open ₹519.35 High ₹522.15 Low ₹514.55 Close ₹517.00 ▼ -0.45% in the session
522.2518.4514.609:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 519.4 · H 522.2 · L 518.5 · C 518.509:20 · O 518.5 · H 518.9 · L 517.3 · C 518.209:25 · O 518.1 · H 519.2 · L 517.8 · C 518.909:30 · O 518.8 · H 519.9 · L 518.8 · C 519.609:35 · O 519.3 · H 519.7 · L 518.3 · C 519.009:40 · O 518.9 · H 519.4 · L 518.5 · C 519.409:45 · O 519.1 · H 519.2 · L 518.3 · C 518.309:50 · O 518.3 · H 518.6 · L 518.0 · C 518.209:55 · O 518.4 · H 518.9 · L 518.0 · C 518.510:00 · O 518.7 · H 518.7 · L 517.5 · C 517.510:05 · O 517.5 · H 518.0 · L 517.5 · C 517.910:10 · O 517.9 · H 518.5 · L 517.6 · C 517.810:15 · O 518.0 · H 518.0 · L 517.6 · C 517.810:20 · O 517.9 · H 518.5 · L 517.9 · C 518.310:25 · O 518.5 · H 518.5 · L 517.5 · C 517.810:30 · O 517.8 · H 518.3 · L 517.5 · C 517.610:35 · O 517.8 · H 517.9 · L 516.9 · C 516.910:40 · O 516.9 · H 517.2 · L 516.5 · C 516.510:45 · O 516.5 · H 516.9 · L 514.6 · C 515.010:50 · O 515.0 · H 515.7 · L 514.8 · C 515.010:55 · O 515.0 · H 515.0 · L 514.6 · C 514.611:00 · O 514.7 · H 516.3 · L 514.7 · C 516.111:05 · O 516.1 · H 516.1 · L 515.1 · C 515.511:10 · O 515.5 · H 516.5 · L 515.5 · C 516.311:15 · O 516.3 · H 516.3 · L 515.3 · C 516.211:20 · O 516.2 · H 516.6 · L 515.9 · C 516.111:25 · O 516.1 · H 516.4 · L 516.0 · C 516.111:30 · O 516.1 · H 516.3 · L 515.5 · C 515.611:35 · O 516.1 · H 516.5 · L 516.0 · C 516.011:40 · O 516.1 · H 516.5 · L 515.7 · C 516.111:45 · O 516.1 · H 516.2 · L 515.8 · C 515.811:50 · O 515.8 · H 515.8 · L 515.4 · C 515.511:55 · O 515.7 · H 515.7 · L 515.3 · C 515.412:00 · O 515.3 · H 515.7 · L 515.3 · C 515.312:05 · O 515.3 · H 515.6 · L 515.2 · C 515.312:10 · O 515.3 · H 515.8 · L 515.3 · C 515.712:15 · O 515.7 · H 515.8 · L 515.4 · C 515.412:20 · O 515.4 · H 516.0 · L 515.2 · C 515.312:25 · O 515.3 · H 516.2 · L 515.2 · C 516.212:30 · O 516.0 · H 516.5 · L 515.7 · C 516.412:35 · O 516.2 · H 516.4 · L 515.7 · C 516.112:40 · O 516.1 · H 516.7 · L 516.0 · C 516.312:45 · O 516.3 · H 517.1 · L 516.3 · C 516.812:50 · O 516.8 · H 517.0 · L 516.8 · C 516.812:55 · O 516.8 · H 517.5 · L 516.8 · C 517.313:00 · O 517.3 · H 518.7 · L 517.3 · C 518.213:05 · O 518.2 · H 518.2 · L 517.2 · C 517.713:10 · O 517.7 · H 517.9 · L 517.3 · C 517.413:15 · O 517.4 · H 518.5 · L 517.4 · C 518.313:20 · O 518.3 · H 518.5 · L 517.6 · C 517.813:25 · O 517.8 · H 518.1 · L 517.3 · C 517.313:30 · O 517.7 · H 518.1 · L 517.5 · C 517.713:35 · O 517.7 · H 517.9 · L 517.3 · C 517.413:40 · O 517.3 · H 517.8 · L 517.1 · C 517.513:45 · O 517.4 · H 517.5 · L 517.1 · C 517.313:50 · O 517.3 · H 517.6 · L 517.3 · C 517.313:55 · O 517.4 · H 518.0 · L 517.3 · C 518.014:00 · O 518.0 · H 518.1 · L 517.5 · C 517.914:05 · O 517.6 · H 517.8 · L 517.3 · C 517.314:10 · O 517.3 · H 517.8 · L 517.1 · C 517.614:15 · O 517.6 · H 517.9 · L 517.4 · C 517.614:20 · O 517.6 · H 518.0 · L 517.3 · C 517.614:25 · O 517.6 · H 518.0 · L 517.5 · C 517.914:30 · O 518.0 · H 518.0 · L 517.2 · C 517.214:35 · O 517.2 · H 517.6 · L 516.6 · C 517.414:40 · O 517.3 · H 517.5 · L 517.2 · C 517.414:45 · O 517.4 · H 517.8 · L 516.6 · C 516.814:50 · O 516.7 · H 517.0 · L 516.4 · C 516.714:55 · O 516.6 · H 517.0 · L 516.5 · C 516.715:00 · O 516.7 · H 516.7 · L 516.1 · C 516.315:05 · O 516.4 · H 516.8 · L 516.4 · C 516.715:10 · O 516.7 · H 518.1 · L 516.1 · C 516.715:28 · O 517.0 · H 517.0 · L 517.0 · C 517.0
522.2518.4514.609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 519.4 · H 522.2 · L 517.3 · C 518.909:30 · O 518.8 · H 519.9 · L 518.3 · C 519.409:45 · O 519.1 · H 519.2 · L 518.0 · C 518.510:00 · O 518.7 · H 518.7 · L 517.5 · C 517.810:15 · O 518.0 · H 518.5 · L 517.5 · C 517.810:30 · O 517.8 · H 518.3 · L 516.5 · C 516.510:45 · O 516.5 · H 516.9 · L 514.6 · C 514.611:00 · O 514.7 · H 516.5 · L 514.7 · C 516.311:15 · O 516.3 · H 516.6 · L 515.3 · C 516.111:30 · O 516.1 · H 516.5 · L 515.5 · C 516.111:45 · O 516.1 · H 516.2 · L 515.3 · C 515.412:00 · O 515.3 · H 515.8 · L 515.2 · C 515.712:15 · O 515.7 · H 516.2 · L 515.2 · C 516.212:30 · O 516.0 · H 516.7 · L 515.7 · C 516.312:45 · O 516.3 · H 517.5 · L 516.3 · C 517.313:00 · O 517.3 · H 518.7 · L 517.2 · C 517.413:15 · O 517.4 · H 518.5 · L 517.3 · C 517.313:30 · O 517.7 · H 518.1 · L 517.1 · C 517.513:45 · O 517.4 · H 518.0 · L 517.1 · C 518.014:00 · O 518.0 · H 518.1 · L 517.1 · C 517.614:15 · O 517.6 · H 518.0 · L 517.3 · C 517.914:30 · O 518.0 · H 518.0 · L 516.6 · C 517.414:45 · O 517.4 · H 517.8 · L 516.4 · C 516.715:00 · O 516.7 · H 518.1 · L 516.1 · C 516.715:15 · O 517.0 · H 517.0 · L 517.0 · C 517.0

73 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹519.35 ₹522.15 ₹518.45 ₹518.45 — 68,138
09:20 ₹518.45 ₹518.85 ₹517.30 ₹518.15 -0.06% 52,219
09:25 ₹518.05 ₹519.15 ₹517.75 ₹518.85 +0.14% 16,308
09:30 ₹518.75 ₹519.85 ₹518.75 ₹519.60 +0.14% 20,315
09:35 ₹519.25 ₹519.65 ₹518.25 ₹518.95 -0.13% 12,619
09:40 ₹518.90 ₹519.40 ₹518.45 ₹519.35 +0.08% 7,356
09:45 ₹519.05 ₹519.20 ₹518.25 ₹518.30 -0.20% 9,625
09:50 ₹518.30 ₹518.55 ₹518.00 ₹518.15 -0.03% 8,688
09:55 ₹518.35 ₹518.85 ₹518.00 ₹518.45 +0.06% 4,100
10:00 ₹518.70 ₹518.70 ₹517.45 ₹517.50 -0.18% 16,688
10:05 ₹517.50 ₹518.00 ₹517.45 ₹517.90 +0.08% 3,186
10:10 ₹517.85 ₹518.50 ₹517.55 ₹517.80 -0.02% 10,970
10:15 ₹518.00 ₹518.00 ₹517.55 ₹517.80 +0.00% 3,418
10:20 ₹517.85 ₹518.50 ₹517.85 ₹518.30 +0.10% 2,417
10:25 ₹518.45 ₹518.45 ₹517.50 ₹517.75 -0.11% 15,764
10:30 ₹517.80 ₹518.30 ₹517.50 ₹517.60 -0.03% 3,626
10:35 ₹517.80 ₹517.90 ₹516.85 ₹516.85 -0.14% 15,793
10:40 ₹516.90 ₹517.20 ₹516.50 ₹516.50 -0.07% 7,025
10:45 ₹516.50 ₹516.90 ₹514.55 ₹514.95 -0.30% 30,391
10:50 ₹514.95 ₹515.65 ₹514.80 ₹515.00 +0.01% 14,714
10:55 ₹514.95 ₹515.00 ₹514.55 ₹514.55 -0.09% 11,415
11:00 ₹514.65 ₹516.25 ₹514.65 ₹516.05 +0.29% 15,483
11:05 ₹516.05 ₹516.05 ₹515.05 ₹515.45 -0.12% 21,626
11:10 ₹515.45 ₹516.45 ₹515.45 ₹516.30 +0.16% 132,032
11:15 ₹516.30 ₹516.30 ₹515.30 ₹516.15 -0.03% 90,368
11:20 ₹516.15 ₹516.60 ₹515.85 ₹516.05 -0.02% 23,748
11:25 ₹516.05 ₹516.40 ₹516.00 ₹516.10 +0.01% 18,727
11:30 ₹516.10 ₹516.25 ₹515.50 ₹515.55 -0.11% 11,569
11:35 ₹516.05 ₹516.45 ₹516.00 ₹516.00 +0.09% 24,079
11:40 ₹516.05 ₹516.45 ₹515.70 ₹516.05 +0.01% 19,129
11:45 ₹516.05 ₹516.15 ₹515.80 ₹515.80 -0.05% 11,756
11:50 ₹515.80 ₹515.80 ₹515.40 ₹515.50 -0.06% 20,179
11:55 ₹515.70 ₹515.70 ₹515.30 ₹515.40 -0.02% 13,259
12:00 ₹515.30 ₹515.70 ₹515.25 ₹515.30 -0.02% 17,708
12:05 ₹515.30 ₹515.55 ₹515.15 ₹515.30 +0.00% 19,999
12:10 ₹515.30 ₹515.80 ₹515.30 ₹515.70 +0.08% 12,559
12:15 ₹515.70 ₹515.80 ₹515.35 ₹515.40 -0.06% 18,097
12:20 ₹515.40 ₹516.00 ₹515.20 ₹515.30 -0.02% 21,863
12:25 ₹515.30 ₹516.15 ₹515.15 ₹516.15 +0.16% 26,497
12:30 ₹516.00 ₹516.50 ₹515.70 ₹516.35 +0.04% 27,634
12:35 ₹516.20 ₹516.40 ₹515.70 ₹516.10 -0.05% 44,836
12:40 ₹516.10 ₹516.65 ₹516.00 ₹516.30 +0.04% 14,054
12:45 ₹516.25 ₹517.05 ₹516.25 ₹516.75 +0.09% 26,955
12:50 ₹516.75 ₹516.95 ₹516.75 ₹516.80 +0.01% 13,540
12:55 ₹516.75 ₹517.50 ₹516.75 ₹517.25 +0.09% 17,720
13:00 ₹517.30 ₹518.65 ₹517.30 ₹518.15 +0.17% 33,659
13:05 ₹518.15 ₹518.20 ₹517.20 ₹517.70 -0.09% 33,945
13:10 ₹517.70 ₹517.90 ₹517.25 ₹517.35 -0.07% 14,866
13:15 ₹517.35 ₹518.45 ₹517.35 ₹518.30 +0.18% 27,752
13:20 ₹518.30 ₹518.50 ₹517.55 ₹517.75 -0.11% 19,917
13:25 ₹517.75 ₹518.05 ₹517.25 ₹517.30 -0.09% 6,137
13:30 ₹517.70 ₹518.10 ₹517.50 ₹517.65 +0.07% 31,666
13:35 ₹517.65 ₹517.85 ₹517.30 ₹517.35 -0.06% 18,986
13:40 ₹517.30 ₹517.80 ₹517.10 ₹517.45 +0.02% 13,155
13:45 ₹517.40 ₹517.45 ₹517.10 ₹517.30 -0.03% 20,831
13:50 ₹517.30 ₹517.60 ₹517.30 ₹517.30 +0.00% 15,143
13:55 ₹517.35 ₹518.00 ₹517.30 ₹518.00 +0.14% 24,150
14:00 ₹517.95 ₹518.10 ₹517.45 ₹517.85 -0.03% 26,452
14:05 ₹517.55 ₹517.75 ₹517.25 ₹517.25 -0.12% 11,715
14:10 ₹517.25 ₹517.80 ₹517.10 ₹517.55 +0.06% 30,627
14:15 ₹517.55 ₹517.85 ₹517.40 ₹517.55 +0.00% 12,398
14:20 ₹517.55 ₹518.00 ₹517.30 ₹517.60 +0.01% 17,243
14:25 ₹517.60 ₹518.00 ₹517.50 ₹517.85 +0.05% 32,673
14:30 ₹517.95 ₹517.95 ₹517.20 ₹517.20 -0.13% 16,485
14:35 ₹517.20 ₹517.60 ₹516.60 ₹517.40 +0.04% 31,607
14:40 ₹517.30 ₹517.50 ₹517.20 ₹517.35 -0.01% 16,630
14:45 ₹517.35 ₹517.75 ₹516.60 ₹516.80 -0.11% 29,520
14:50 ₹516.70 ₹516.95 ₹516.35 ₹516.65 -0.03% 32,855
14:55 ₹516.55 ₹516.95 ₹516.45 ₹516.70 +0.01% 30,315
15:00 ₹516.65 ₹516.65 ₹516.05 ₹516.30 -0.08% 47,640
15:05 ₹516.40 ₹516.80 ₹516.35 ₹516.70 +0.08% 85,010
15:10 ₹516.65 ₹518.10 ₹516.05 ₹516.70 +0.00% 108,144
15:28 ₹517.00 ₹517.00 ₹517.00 ₹517.00 +0.06% 1,667,218