Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,596.55 -0.79% NIFTY BANK 54,934.70 -0.35% NIFTY IT 27,806.45 -1.17% NIFTY MIDCAP 100 59,392.35 -0.62% NIFTY SMALLCAP 100 19,499.00 +0.26% NIFTY AUTO 25,200.00 -1.34% NIFTY PHARMA 26,435.50 -0.43% NIFTY FMCG 44,727.70 -1.06%
Open as of 13:52 IST · about a minute behind

← JSWSTEEL

JSW Steel 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 ₹1,281.30 · H ₹1,287.00 · L ₹1,268.60 · C ₹1,268.60
Open ₹1,287.00 High ₹1,287.00 Low ₹1,268.60 Close ₹1,268.60 ▼ -1.43% in the session
1,2871,2781,26909:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 1,287 · H 1,287 · L 1,274 · C 1,27809:20 · O 1,278 · H 1,279 · L 1,276 · C 1,27709:25 · O 1,277 · H 1,278 · L 1,276 · C 1,27709:30 · O 1,277 · H 1,279 · L 1,275 · C 1,27809:35 · O 1,278 · H 1,279 · L 1,276 · C 1,27709:40 · O 1,277 · H 1,277 · L 1,275 · C 1,27509:45 · O 1,275 · H 1,277 · L 1,275 · C 1,27709:50 · O 1,277 · H 1,277 · L 1,275 · C 1,27609:55 · O 1,276 · H 1,276 · L 1,276 · C 1,27610:00 · O 1,276 · H 1,277 · L 1,275 · C 1,27710:05 · O 1,277 · H 1,277 · L 1,276 · C 1,27710:10 · O 1,277 · H 1,279 · L 1,277 · C 1,27710:15 · O 1,277 · H 1,277 · L 1,276 · C 1,27610:20 · O 1,276 · H 1,278 · L 1,276 · C 1,27810:25 · O 1,278 · H 1,278 · L 1,277 · C 1,27810:30 · O 1,277 · H 1,278 · L 1,277 · C 1,27810:35 · O 1,278 · H 1,278 · L 1,278 · C 1,27810:40 · O 1,278 · H 1,279 · L 1,277 · C 1,27710:45 · O 1,277 · H 1,278 · L 1,277 · C 1,27710:50 · O 1,277 · H 1,279 · L 1,277 · C 1,27910:55 · O 1,278 · H 1,279 · L 1,278 · C 1,27911:00 · O 1,279 · H 1,280 · L 1,279 · C 1,28011:05 · O 1,280 · H 1,281 · L 1,279 · C 1,28011:10 · O 1,281 · H 1,281 · L 1,279 · C 1,28011:15 · O 1,280 · H 1,280 · L 1,279 · C 1,27911:20 · O 1,279 · H 1,280 · L 1,279 · C 1,28011:25 · O 1,280 · H 1,281 · L 1,279 · C 1,28011:30 · O 1,280 · H 1,281 · L 1,279 · C 1,28111:35 · O 1,280 · H 1,281 · L 1,280 · C 1,28111:40 · O 1,280 · H 1,281 · L 1,280 · C 1,28111:45 · O 1,281 · H 1,282 · L 1,281 · C 1,28111:50 · O 1,281 · H 1,282 · L 1,280 · C 1,28211:55 · O 1,281 · H 1,282 · L 1,280 · C 1,28012:00 · O 1,280 · H 1,281 · L 1,280 · C 1,28012:05 · O 1,280 · H 1,280 · L 1,279 · C 1,28012:10 · O 1,280 · H 1,281 · L 1,280 · C 1,28112:15 · O 1,281 · H 1,281 · L 1,272 · C 1,27812:20 · O 1,278 · H 1,278 · L 1,277 · C 1,27712:25 · O 1,277 · H 1,278 · L 1,275 · C 1,27512:30 · O 1,275 · H 1,277 · L 1,274 · C 1,27412:35 · O 1,274 · H 1,275 · L 1,272 · C 1,27212:40 · O 1,272 · H 1,272 · L 1,270 · C 1,27112:45 · O 1,271 · H 1,272 · L 1,271 · C 1,27112:50 · O 1,271 · H 1,271 · L 1,271 · C 1,27112:55 · O 1,271 · H 1,271 · L 1,271 · C 1,27113:00 · O 1,271 · H 1,272 · L 1,269 · C 1,26913:05 · O 1,269 · H 1,273 · L 1,269 · C 1,27213:10 · O 1,271 · H 1,271 · L 1,270 · C 1,27113:15 · O 1,271 · H 1,272 · L 1,271 · C 1,27213:20 · O 1,272 · H 1,272 · L 1,272 · C 1,27213:25 · O 1,272 · H 1,273 · L 1,272 · C 1,27213:30 · O 1,272 · H 1,272 · L 1,272 · C 1,27213:35 · O 1,272 · H 1,272 · L 1,271 · C 1,27213:40 · O 1,272 · H 1,272 · L 1,271 · C 1,27113:45 · O 1,271 · H 1,273 · L 1,271 · C 1,27213:50 · O 1,272 · H 1,273 · L 1,272 · C 1,27213:55 · O 1,272 · H 1,275 · L 1,272 · C 1,27414:00 · O 1,274 · H 1,274 · L 1,273 · C 1,27414:05 · O 1,273 · H 1,274 · L 1,273 · C 1,27414:10 · O 1,274 · H 1,274 · L 1,273 · C 1,27414:15 · O 1,273 · H 1,274 · L 1,273 · C 1,27414:20 · O 1,274 · H 1,274 · L 1,273 · C 1,27314:25 · O 1,273 · H 1,274 · L 1,271 · C 1,27114:30 · O 1,271 · H 1,271 · L 1,270 · C 1,27114:35 · O 1,271 · H 1,272 · L 1,271 · C 1,27214:40 · O 1,272 · H 1,272 · L 1,271 · C 1,27114:45 · O 1,271 · H 1,272 · L 1,271 · C 1,27114:50 · O 1,271 · H 1,272 · L 1,271 · C 1,27114:55 · O 1,271 · H 1,272 · L 1,270 · C 1,27115:00 · O 1,270 · H 1,271 · L 1,270 · C 1,27015:05 · O 1,270 · H 1,271 · L 1,270 · C 1,27115:10 · O 1,271 · H 1,272 · L 1,269 · C 1,27015:15 · O 1,270 · H 1,270 · L 1,270 · C 1,27015:28 · O 1,269 · H 1,269 · L 1,269 · C 1,269
1,2871,2781,26909:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 1,287 · H 1,287 · L 1,274 · C 1,27709:30 · O 1,277 · H 1,279 · L 1,275 · C 1,27509:45 · O 1,275 · H 1,277 · L 1,275 · C 1,27610:00 · O 1,276 · H 1,279 · L 1,275 · C 1,27710:15 · O 1,277 · H 1,278 · L 1,276 · C 1,27810:30 · O 1,277 · H 1,279 · L 1,277 · C 1,27710:45 · O 1,277 · H 1,279 · L 1,277 · C 1,27911:00 · O 1,279 · H 1,281 · L 1,279 · C 1,28011:15 · O 1,280 · H 1,281 · L 1,279 · C 1,28011:30 · O 1,280 · H 1,281 · L 1,279 · C 1,28111:45 · O 1,281 · H 1,282 · L 1,280 · C 1,28012:00 · O 1,280 · H 1,281 · L 1,279 · C 1,28112:15 · O 1,281 · H 1,281 · L 1,272 · C 1,27512:30 · O 1,275 · H 1,277 · L 1,270 · C 1,27112:45 · O 1,271 · H 1,272 · L 1,271 · C 1,27113:00 · O 1,271 · H 1,273 · L 1,269 · C 1,27113:15 · O 1,271 · H 1,273 · L 1,271 · C 1,27213:30 · O 1,272 · H 1,272 · L 1,271 · C 1,27113:45 · O 1,271 · H 1,275 · L 1,271 · C 1,27414:00 · O 1,274 · H 1,274 · L 1,273 · C 1,27414:15 · O 1,273 · H 1,274 · L 1,271 · C 1,27114:30 · O 1,271 · H 1,272 · L 1,270 · C 1,27114:45 · O 1,271 · H 1,272 · L 1,270 · C 1,27115:00 · O 1,270 · H 1,272 · L 1,269 · C 1,27015:15 · O 1,270 · H 1,270 · L 1,269 · C 1,269

74 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,287.00 ₹1,287.00 ₹1,273.80 ₹1,278.00 — 36,153
09:20 ₹1,278.00 ₹1,278.50 ₹1,276.10 ₹1,276.70 -0.10% 8,034
09:25 ₹1,276.80 ₹1,277.60 ₹1,276.40 ₹1,276.90 +0.02% 5,682
09:30 ₹1,276.90 ₹1,278.80 ₹1,275.00 ₹1,278.40 +0.12% 10,707
09:35 ₹1,278.30 ₹1,278.60 ₹1,275.60 ₹1,276.90 -0.12% 29,315
09:40 ₹1,276.90 ₹1,276.90 ₹1,275.40 ₹1,275.40 -0.12% 4,146
09:45 ₹1,275.40 ₹1,277.00 ₹1,275.20 ₹1,276.90 +0.12% 3,969
09:50 ₹1,277.00 ₹1,277.00 ₹1,275.20 ₹1,276.20 -0.05% 2,973
09:55 ₹1,276.20 ₹1,276.20 ₹1,275.60 ₹1,275.60 -0.05% 3,086
10:00 ₹1,275.60 ₹1,276.90 ₹1,274.60 ₹1,276.60 +0.08% 7,026
10:05 ₹1,276.70 ₹1,277.40 ₹1,276.20 ₹1,277.10 +0.04% 1,636
10:10 ₹1,277.20 ₹1,278.60 ₹1,276.80 ₹1,277.10 +0.00% 3,845
10:15 ₹1,277.40 ₹1,277.40 ₹1,275.70 ₹1,275.80 -0.10% 6,133
10:20 ₹1,275.70 ₹1,278.30 ₹1,275.60 ₹1,278.30 +0.20% 5,791
10:25 ₹1,277.50 ₹1,277.90 ₹1,276.50 ₹1,277.90 -0.03% 2,812
10:30 ₹1,277.40 ₹1,277.80 ₹1,276.90 ₹1,277.80 -0.01% 3,878
10:35 ₹1,277.70 ₹1,278.00 ₹1,277.50 ₹1,277.60 -0.02% 3,115
10:40 ₹1,277.70 ₹1,278.90 ₹1,277.40 ₹1,277.40 -0.02% 3,258
10:45 ₹1,277.40 ₹1,277.80 ₹1,276.70 ₹1,277.10 -0.02% 2,623
10:50 ₹1,276.80 ₹1,278.90 ₹1,276.80 ₹1,278.50 +0.11% 2,381
10:55 ₹1,278.10 ₹1,279.30 ₹1,278.00 ₹1,279.30 +0.06% 2,547
11:00 ₹1,279.10 ₹1,280.10 ₹1,278.60 ₹1,280.10 +0.06% 5,804
11:05 ₹1,280.10 ₹1,281.00 ₹1,279.40 ₹1,280.40 +0.02% 19,424
11:10 ₹1,280.50 ₹1,280.90 ₹1,279.30 ₹1,279.80 -0.05% 8,944
11:15 ₹1,279.60 ₹1,279.90 ₹1,278.70 ₹1,279.30 -0.04% 3,432
11:20 ₹1,279.30 ₹1,279.80 ₹1,279.10 ₹1,279.50 +0.02% 1,309
11:25 ₹1,279.60 ₹1,281.20 ₹1,278.70 ₹1,279.80 +0.02% 7,448
11:30 ₹1,279.90 ₹1,280.70 ₹1,279.30 ₹1,280.50 +0.05% 1,627
11:35 ₹1,280.40 ₹1,281.00 ₹1,280.00 ₹1,280.70 +0.02% 2,133
11:40 ₹1,280.20 ₹1,281.30 ₹1,280.20 ₹1,280.90 +0.02% 1,978
11:45 ₹1,281.00 ₹1,281.50 ₹1,280.70 ₹1,280.70 -0.02% 3,700
11:50 ₹1,280.90 ₹1,281.50 ₹1,280.10 ₹1,281.50 +0.06% 3,429
11:55 ₹1,281.00 ₹1,281.50 ₹1,279.60 ₹1,280.20 -0.10% 7,010
12:00 ₹1,280.10 ₹1,280.50 ₹1,279.80 ₹1,279.80 -0.03% 1,456
12:05 ₹1,279.80 ₹1,280.00 ₹1,279.30 ₹1,280.00 +0.02% 2,277
12:10 ₹1,279.50 ₹1,281.00 ₹1,279.50 ₹1,280.80 +0.06% 5,293
12:15 ₹1,280.90 ₹1,280.90 ₹1,272.10 ₹1,278.10 -0.21% 167,371
12:20 ₹1,278.20 ₹1,278.30 ₹1,276.50 ₹1,276.50 -0.13% 4,718
12:25 ₹1,276.80 ₹1,277.60 ₹1,274.70 ₹1,275.20 -0.10% 12,436
12:30 ₹1,274.80 ₹1,277.00 ₹1,273.90 ₹1,274.40 -0.06% 92,316
12:35 ₹1,274.30 ₹1,274.80 ₹1,271.50 ₹1,271.50 -0.23% 29,774
12:40 ₹1,271.70 ₹1,271.80 ₹1,270.20 ₹1,270.80 -0.06% 8,334
12:45 ₹1,270.90 ₹1,271.70 ₹1,270.80 ₹1,270.90 +0.01% 3,348
12:50 ₹1,270.80 ₹1,271.20 ₹1,270.50 ₹1,270.80 -0.01% 3,362
12:55 ₹1,270.80 ₹1,271.40 ₹1,270.80 ₹1,271.00 +0.02% 3,427
13:00 ₹1,270.90 ₹1,271.70 ₹1,269.00 ₹1,269.00 -0.16% 45,144
13:05 ₹1,269.30 ₹1,273.20 ₹1,269.00 ₹1,271.60 +0.20% 49,516
13:10 ₹1,271.10 ₹1,271.30 ₹1,270.00 ₹1,271.00 -0.05% 24,025
13:15 ₹1,270.90 ₹1,272.00 ₹1,270.90 ₹1,272.00 +0.08% 2,734
13:20 ₹1,271.90 ₹1,272.40 ₹1,271.50 ₹1,271.80 -0.02% 2,419
13:25 ₹1,271.70 ₹1,272.60 ₹1,271.70 ₹1,272.40 +0.05% 4,263
13:30 ₹1,272.30 ₹1,272.30 ₹1,272.10 ₹1,272.10 -0.02% 694
13:35 ₹1,272.10 ₹1,272.20 ₹1,271.40 ₹1,271.50 -0.05% 7,144
13:40 ₹1,271.50 ₹1,271.60 ₹1,270.60 ₹1,271.40 -0.01% 5,225
13:45 ₹1,271.40 ₹1,272.70 ₹1,271.30 ₹1,272.00 +0.05% 6,100
13:50 ₹1,271.90 ₹1,272.80 ₹1,271.90 ₹1,272.40 +0.03% 6,362
13:55 ₹1,272.10 ₹1,274.60 ₹1,271.90 ₹1,274.30 +0.15% 8,512
14:00 ₹1,274.20 ₹1,274.20 ₹1,273.00 ₹1,273.50 -0.06% 3,571
14:05 ₹1,273.40 ₹1,273.60 ₹1,273.30 ₹1,273.60 +0.01% 1,344
14:10 ₹1,273.60 ₹1,274.00 ₹1,273.20 ₹1,273.60 +0.00% 2,334
14:15 ₹1,273.30 ₹1,273.90 ₹1,273.30 ₹1,273.80 +0.02% 1,734
14:20 ₹1,273.90 ₹1,273.90 ₹1,273.20 ₹1,273.20 -0.05% 3,347
14:25 ₹1,273.30 ₹1,273.90 ₹1,270.90 ₹1,271.00 -0.17% 12,991
14:30 ₹1,270.90 ₹1,271.20 ₹1,270.20 ₹1,270.70 -0.02% 3,238
14:35 ₹1,270.70 ₹1,272.10 ₹1,270.60 ₹1,271.70 +0.08% 4,567
14:40 ₹1,271.70 ₹1,272.20 ₹1,270.80 ₹1,271.40 -0.02% 7,466
14:45 ₹1,271.40 ₹1,271.80 ₹1,270.60 ₹1,270.90 -0.04% 7,094
14:50 ₹1,270.80 ₹1,272.10 ₹1,270.60 ₹1,271.10 +0.02% 16,378
14:55 ₹1,270.90 ₹1,271.90 ₹1,270.30 ₹1,271.10 +0.00% 24,904
15:00 ₹1,270.40 ₹1,271.00 ₹1,270.00 ₹1,270.40 -0.06% 50,076
15:05 ₹1,270.40 ₹1,270.90 ₹1,270.10 ₹1,270.80 +0.03% 68,546
15:10 ₹1,270.70 ₹1,272.20 ₹1,269.00 ₹1,270.40 -0.03% 133,711
15:15 ₹1,270.40 ₹1,270.40 ₹1,270.40 ₹1,270.40 +0.00% 12
15:28 ₹1,268.60 ₹1,268.60 ₹1,268.60 ₹1,268.60 -0.14% 900,988