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

← SAIL

Steel Authority of India 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 ₹178.00 · H ₹179.80 · L ₹175.10 · C ₹177.30
Open ₹178.25 High ₹179.80 Low ₹175.10 Close ₹177.30 ▼ -0.53% in the session
179.8177.5175.109:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 178.3 · H 179.8 · L 178.0 · C 178.409:20 · O 178.3 · H 178.7 · L 178.3 · C 178.609:25 · O 178.6 · H 178.6 · L 178.0 · C 178.109:30 · O 178.1 · H 178.2 · L 177.6 · C 177.809:35 · O 177.8 · H 177.9 · L 177.6 · C 177.909:40 · O 177.8 · H 178.3 · L 177.8 · C 178.209:45 · O 178.2 · H 178.5 · L 178.1 · C 178.409:50 · O 178.4 · H 178.4 · L 177.8 · C 178.009:55 · O 178.1 · H 178.1 · L 177.7 · C 177.810:00 · O 177.8 · H 177.9 · L 177.5 · C 177.910:05 · O 177.9 · H 178.1 · L 177.8 · C 177.910:10 · O 177.8 · H 178.0 · L 177.6 · C 177.710:15 · O 177.7 · H 177.7 · L 177.0 · C 177.110:20 · O 177.1 · H 177.4 · L 177.0 · C 177.310:25 · O 177.3 · H 177.5 · L 177.1 · C 177.410:30 · O 177.5 · H 177.5 · L 177.3 · C 177.310:35 · O 177.3 · H 177.3 · L 176.7 · C 177.010:40 · O 177.0 · H 177.1 · L 176.9 · C 177.010:45 · O 177.0 · H 177.1 · L 176.9 · C 177.010:50 · O 177.0 · H 177.0 · L 176.3 · C 176.610:55 · O 176.6 · H 176.7 · L 176.3 · C 176.511:00 · O 176.4 · H 176.6 · L 176.4 · C 176.611:05 · O 176.6 · H 176.7 · L 176.5 · C 176.611:10 · O 176.7 · H 176.7 · L 176.5 · C 176.611:15 · O 176.6 · H 176.6 · L 176.5 · C 176.611:20 · O 176.6 · H 176.7 · L 176.5 · C 176.611:25 · O 176.6 · H 176.8 · L 176.5 · C 176.511:30 · O 176.6 · H 176.6 · L 176.3 · C 176.411:35 · O 176.4 · H 176.5 · L 176.2 · C 176.311:40 · O 176.3 · H 176.4 · L 176.2 · C 176.311:45 · O 176.3 · H 176.4 · L 176.1 · C 176.111:50 · O 176.2 · H 176.6 · L 176.1 · C 176.511:55 · O 176.6 · H 177.0 · L 176.5 · C 176.912:00 · O 176.9 · H 176.9 · L 176.8 · C 176.912:05 · O 176.8 · H 177.3 · L 176.8 · C 177.212:10 · O 177.2 · H 177.2 · L 177.1 · C 177.112:15 · O 177.1 · H 177.3 · L 177.1 · C 177.212:20 · O 177.2 · H 177.2 · L 177.1 · C 177.112:25 · O 177.1 · H 177.1 · L 176.8 · C 176.912:30 · O 176.9 · H 176.9 · L 176.8 · C 176.912:35 · O 176.8 · H 176.9 · L 176.5 · C 176.612:40 · O 176.6 · H 176.6 · L 176.3 · C 176.312:45 · O 176.3 · H 176.4 · L 176.3 · C 176.412:50 · O 176.4 · H 176.4 · L 176.3 · C 176.312:55 · O 176.3 · H 176.4 · L 176.2 · C 176.213:00 · O 176.2 · H 176.2 · L 175.8 · C 176.013:05 · O 176.0 · H 176.0 · L 175.9 · C 176.013:10 · O 176.0 · H 176.0 · L 175.8 · C 175.913:15 · O 175.9 · H 176.1 · L 175.8 · C 176.013:20 · O 176.0 · H 176.1 · L 175.9 · C 176.013:25 · O 175.9 · H 176.8 · L 175.9 · C 176.513:30 · O 176.5 · H 176.7 · L 176.5 · C 176.613:35 · O 176.6 · H 176.7 · L 176.5 · C 176.613:40 · O 176.5 · H 176.6 · L 176.5 · C 176.513:45 · O 176.5 · H 176.6 · L 176.5 · C 176.613:50 · O 176.6 · H 176.7 · L 176.5 · C 176.613:55 · O 176.6 · H 176.7 · L 176.6 · C 176.614:00 · O 176.7 · H 176.7 · L 176.6 · C 176.714:05 · O 176.7 · H 176.7 · L 176.5 · C 176.614:10 · O 176.6 · H 176.7 · L 176.5 · C 176.714:15 · O 176.7 · H 176.7 · L 176.4 · C 176.714:20 · O 176.6 · H 176.6 · L 176.5 · C 176.614:25 · O 176.6 · H 176.6 · L 176.5 · C 176.514:30 · O 176.5 · H 176.5 · L 176.4 · C 176.414:35 · O 176.4 · H 176.6 · L 176.4 · C 176.514:40 · O 176.6 · H 176.8 · L 176.5 · C 176.714:45 · O 176.7 · H 176.7 · L 176.5 · C 176.514:50 · O 176.5 · H 176.7 · L 176.5 · C 176.614:55 · O 176.6 · H 176.7 · L 176.3 · C 176.415:00 · O 176.4 · H 176.5 · L 176.0 · C 176.115:05 · O 176.0 · H 176.1 · L 175.9 · C 175.915:10 · O 175.9 · H 176.0 · L 175.1 · C 175.915:15 · O 175.9 · H 175.9 · L 175.9 · C 175.915:28 · O 177.3 · H 177.3 · L 177.3 · C 177.3
179.8177.5175.109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 178.3 · H 179.8 · L 178.0 · C 178.109:30 · O 178.1 · H 178.3 · L 177.6 · C 178.209:45 · O 178.2 · H 178.5 · L 177.7 · C 177.810:00 · O 177.8 · H 178.1 · L 177.5 · C 177.710:15 · O 177.7 · H 177.7 · L 177.0 · C 177.410:30 · O 177.5 · H 177.5 · L 176.7 · C 177.010:45 · O 177.0 · H 177.1 · L 176.3 · C 176.511:00 · O 176.4 · H 176.7 · L 176.4 · C 176.611:15 · O 176.6 · H 176.8 · L 176.5 · C 176.511:30 · O 176.6 · H 176.6 · L 176.2 · C 176.311:45 · O 176.3 · H 177.0 · L 176.1 · C 176.912:00 · O 176.9 · H 177.3 · L 176.8 · C 177.112:15 · O 177.1 · H 177.3 · L 176.8 · C 176.912:30 · O 176.9 · H 176.9 · L 176.3 · C 176.312:45 · O 176.3 · H 176.4 · L 176.2 · C 176.213:00 · O 176.2 · H 176.2 · L 175.8 · C 175.913:15 · O 175.9 · H 176.8 · L 175.8 · C 176.513:30 · O 176.5 · H 176.7 · L 176.5 · C 176.513:45 · O 176.5 · H 176.7 · L 176.5 · C 176.614:00 · O 176.7 · H 176.7 · L 176.5 · C 176.714:15 · O 176.7 · H 176.7 · L 176.4 · C 176.514:30 · O 176.5 · H 176.8 · L 176.4 · C 176.714:45 · O 176.7 · H 176.7 · L 176.3 · C 176.415:00 · O 176.4 · H 176.5 · L 175.1 · C 175.915:15 · O 175.9 · H 177.3 · L 175.9 · C 177.3

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 ₹178.25 ₹179.80 ₹178.00 ₹178.38 — 548,617
09:20 ₹178.33 ₹178.67 ₹178.25 ₹178.58 +0.11% 156,028
09:25 ₹178.56 ₹178.56 ₹178.00 ₹178.06 -0.29% 149,782
09:30 ₹178.07 ₹178.18 ₹177.60 ₹177.76 -0.17% 145,059
09:35 ₹177.79 ₹177.93 ₹177.63 ₹177.85 +0.05% 95,242
09:40 ₹177.84 ₹178.30 ₹177.75 ₹178.17 +0.18% 84,110
09:45 ₹178.16 ₹178.48 ₹178.05 ₹178.35 +0.10% 76,438
09:50 ₹178.35 ₹178.38 ₹177.81 ₹178.03 -0.18% 65,989
09:55 ₹178.07 ₹178.12 ₹177.74 ₹177.75 -0.16% 56,050
10:00 ₹177.75 ₹177.92 ₹177.51 ₹177.91 +0.09% 88,559
10:05 ₹177.86 ₹178.07 ₹177.78 ₹177.88 -0.02% 38,432
10:10 ₹177.83 ₹178.01 ₹177.59 ₹177.67 -0.12% 145,769
10:15 ₹177.67 ₹177.72 ₹177.02 ₹177.05 -0.35% 275,368
10:20 ₹177.12 ₹177.39 ₹177.02 ₹177.25 +0.11% 58,378
10:25 ₹177.33 ₹177.52 ₹177.11 ₹177.40 +0.08% 97,313
10:30 ₹177.45 ₹177.48 ₹177.25 ₹177.30 -0.06% 61,002
10:35 ₹177.30 ₹177.30 ₹176.73 ₹177.00 -0.17% 283,413
10:40 ₹176.98 ₹177.05 ₹176.89 ₹177.00 +0.00% 70,030
10:45 ₹177.00 ₹177.07 ₹176.87 ₹177.00 +0.00% 381,418
10:50 ₹176.98 ₹177.03 ₹176.32 ₹176.56 -0.25% 187,674
10:55 ₹176.56 ₹176.65 ₹176.26 ₹176.49 -0.04% 154,756
11:00 ₹176.40 ₹176.62 ₹176.37 ₹176.61 +0.07% 41,189
11:05 ₹176.60 ₹176.70 ₹176.54 ₹176.64 +0.02% 36,232
11:10 ₹176.65 ₹176.70 ₹176.50 ₹176.61 -0.02% 45,462
11:15 ₹176.60 ₹176.64 ₹176.53 ₹176.57 -0.02% 40,392
11:20 ₹176.58 ₹176.69 ₹176.52 ₹176.62 +0.03% 41,241
11:25 ₹176.63 ₹176.82 ₹176.54 ₹176.54 -0.05% 86,926
11:30 ₹176.57 ₹176.60 ₹176.32 ₹176.40 -0.08% 61,302
11:35 ₹176.41 ₹176.45 ₹176.21 ₹176.29 -0.06% 31,234
11:40 ₹176.30 ₹176.40 ₹176.20 ₹176.34 +0.03% 46,204
11:45 ₹176.29 ₹176.36 ₹176.11 ₹176.11 -0.13% 34,819
11:50 ₹176.15 ₹176.58 ₹176.11 ₹176.53 +0.24% 91,090
11:55 ₹176.55 ₹177.00 ₹176.50 ₹176.90 +0.21% 64,923
12:00 ₹176.85 ₹176.89 ₹176.80 ₹176.85 -0.03% 23,503
12:05 ₹176.81 ₹177.32 ₹176.81 ₹177.15 +0.17% 66,809
12:10 ₹177.20 ₹177.23 ₹177.10 ₹177.13 -0.01% 26,143
12:15 ₹177.13 ₹177.26 ₹177.13 ₹177.18 +0.03% 51,780
12:20 ₹177.19 ₹177.21 ₹177.06 ₹177.10 -0.05% 24,015
12:25 ₹177.08 ₹177.10 ₹176.81 ₹176.91 -0.11% 73,167
12:30 ₹176.88 ₹176.90 ₹176.80 ₹176.85 -0.03% 53,591
12:35 ₹176.81 ₹176.87 ₹176.48 ₹176.61 -0.14% 217,153
12:40 ₹176.59 ₹176.63 ₹176.28 ₹176.30 -0.18% 83,423
12:45 ₹176.33 ₹176.40 ₹176.33 ₹176.38 +0.05% 21,723
12:50 ₹176.35 ₹176.41 ₹176.25 ₹176.25 -0.07% 52,530
12:55 ₹176.30 ₹176.36 ₹176.24 ₹176.24 -0.01% 27,261
13:00 ₹176.18 ₹176.22 ₹175.79 ₹176.00 -0.14% 251,366
13:05 ₹175.96 ₹176.00 ₹175.90 ₹175.96 -0.02% 35,316
13:10 ₹175.95 ₹175.98 ₹175.84 ₹175.85 -0.06% 75,934
13:15 ₹175.85 ₹176.07 ₹175.80 ₹176.02 +0.10% 77,116
13:20 ₹176.01 ₹176.06 ₹175.90 ₹175.99 -0.02% 38,873
13:25 ₹175.94 ₹176.77 ₹175.94 ₹176.53 +0.31% 188,228
13:30 ₹176.50 ₹176.67 ₹176.50 ₹176.64 +0.06% 57,392
13:35 ₹176.57 ₹176.65 ₹176.46 ₹176.55 -0.05% 31,287
13:40 ₹176.53 ₹176.58 ₹176.47 ₹176.53 -0.01% 13,679
13:45 ₹176.51 ₹176.61 ₹176.50 ₹176.56 +0.02% 38,506
13:50 ₹176.55 ₹176.67 ₹176.54 ₹176.55 -0.01% 34,857
13:55 ₹176.60 ₹176.72 ₹176.56 ₹176.64 +0.05% 33,392
14:00 ₹176.67 ₹176.73 ₹176.64 ₹176.69 +0.03% 19,888
14:05 ₹176.65 ₹176.69 ₹176.54 ₹176.61 -0.05% 13,947
14:10 ₹176.56 ₹176.68 ₹176.54 ₹176.67 +0.03% 35,925
14:15 ₹176.67 ₹176.69 ₹176.43 ₹176.67 +0.00% 95,157
14:20 ₹176.63 ₹176.63 ₹176.52 ₹176.56 -0.06% 22,305
14:25 ₹176.62 ₹176.62 ₹176.51 ₹176.52 -0.02% 21,328
14:30 ₹176.51 ₹176.52 ₹176.35 ₹176.41 -0.06% 55,983
14:35 ₹176.40 ₹176.62 ₹176.40 ₹176.53 +0.07% 98,879
14:40 ₹176.62 ₹176.79 ₹176.46 ₹176.74 +0.12% 99,349
14:45 ₹176.71 ₹176.71 ₹176.45 ₹176.51 -0.13% 53,997
14:50 ₹176.47 ₹176.69 ₹176.47 ₹176.55 +0.02% 241,856
14:55 ₹176.60 ₹176.69 ₹176.31 ₹176.43 -0.07% 130,008
15:00 ₹176.39 ₹176.47 ₹176.00 ₹176.10 -0.19% 514,592
15:05 ₹176.02 ₹176.06 ₹175.85 ₹175.88 -0.12% 168,615
15:10 ₹175.85 ₹176.00 ₹175.10 ₹175.85 -0.02% 1,209,520
15:15 ₹175.85 ₹175.85 ₹175.85 ₹175.85 +0.00% 7
15:28 ₹177.30 ₹177.30 ₹177.30 ₹177.30 +0.82% 6,952,265