Free Access to TSR Screeners - Sign Up for Your Weekend Pass
Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of JSW Energy Ltd. (JSWENERGY)
Latest Candlestick / Heikin Ashi patterns of JSW Energy Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Neutral | Candlestick pattern Hammer formed with very weak volume. Possibly a bad signal | |
| Monthly | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
| Monthly | Neutral | Candlestick pattern Hammer formed with very weak volume. Possibly a bad signal | |
| Monthly | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
Chart patterns of JSW Energy Ltd.
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 440.05/27-Jan-26 00:00, 451.15/10-Dec-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 440.05/27-Jan-26 00:00, 451.15/10-Dec-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 440.80/01-Feb-26 00:00, 440.05/27-Jan-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 440.80/01-Feb-26 00:00, 440.05/27-Jan-26 00:00, |
| Daily | Long Term Descending Triangle , Top Points :516.90/05-Jan-26 00:00, 548.60/16-Oct-25 00:00, , Bottom Points : 440.05/27-Jan-26 00:00, 451.15/10-Dec-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :516.90/05-Jan-26 00:00, 688.95/16-Dec-24 00:00, , Bottom Points : 440.05/27-Jan-26 00:00, 520.10/26-Sep-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :546.00/10-Oct-25 00:00, 559.70/21-Mar-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 459.80/30-Jan-26 00:00, 461.95/05-Dec-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 459.80/30-Jan-26 00:00, 461.95/05-Dec-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 459.80/30-Jan-26 00:00, 459.85/09-May-25 00:00, |
| Weekly | Long Term Symmetric Triangle , Top Points :546.00/10-Oct-25 00:00, 782.35/20-Sep-24 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 437.10/14-Feb-25 00:00, |
| Weekly | Long Term Descending Triangle , Top Points :546.00/10-Oct-25 00:00, 782.35/20-Sep-24 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 459.85/09-May-25 00:00, |
| Weekly | Short Term Descending Triangle , Top Points :510.65/02-Jan-26 00:00, 546.00/10-Oct-25 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 461.95/05-Dec-25 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :546.00/10-Oct-25 00:00, 559.70/21-Mar-25 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 488.45/29-Aug-25 00:00, |
| Monthly | Short Term Support Line, Bottom Points : 459.80/30-Jan-26 00:00, 464.10/28-Feb-25 00:00, |
| Monthly | Short Term Support Line, Bottom Points : 459.80/30-Jan-26 00:00, 464.10/28-Feb-25 00:00, |
| Monthly | Short Term Descending Triangle , Top Points :530.85/30-Sep-25 00:00, 733.05/30-Sep-24 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 464.10/28-Feb-25 00:00, |
| Monthly | Short Term Descending Triangle , Top Points :530.85/30-Sep-25 00:00, 734.50/28-Jun-24 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 464.10/28-Feb-25 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :734.50/28-Jun-24 00:00, 389.90/30-Sep-21 00:00, 92.40/29-Dec-17 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 207.95/30-Jun-22 00:00, 40.05/29-May-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :734.50/28-Jun-24 00:00, 389.90/30-Sep-21 00:00, 92.40/29-Dec-17 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 234.65/28-Feb-23 00:00, 40.05/29-May-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :734.50/28-Jun-24 00:00, 341.05/30-Aug-22 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 234.65/28-Feb-23 00:00, 207.95/30-Jun-22 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :530.85/30-Sep-25 00:00, 537.90/28-Mar-25 00:00, , Bottom Points : 459.80/30-Jan-26 00:00, 479.20/30-Apr-25 00:00, |
Historical Candlestick Chart Pattern of JSW Energy Ltd.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Bullish Pin Bar | Daily | Bullish One Day Candlestick Patterns | 06_Feb_2026 |
| Hammer | Weekly | Bullish One Day Candlestick Patterns | 06_Feb_2026 |
| Hammer | Monthly | Bullish One Day Candlestick Patterns | 06_Feb_2026 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 06_Feb_2026 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 06_Feb_2026 |
| Descending Hawk | Daily | Bearish Two Day Candlestick Patterns | 06_Feb_2026 |
| Hammer | Weekly | Bullish One Day Candlestick Patterns | 30_Jan_2026 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 31_Dec_2025 |
| Spinning Top | Weekly | Consolidation Patterns | 16_Jan_2026 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 02_Feb_2026 |
| Bullish Three Lines Strike | Daily | Bullish Multi Day Candlestick Patterns | 01_Feb_2026 |
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 01_Feb_2026 |
| Bearish Engulfing | Daily | Bearish Two Day Candlestick Patterns | 01_Feb_2026 |
| Doji | Weekly | Consolidation Patterns | 26_Dec_2025 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 28_Jan_2026 |
| Bearish Harami | Monthly | Bearish Two Day Candlestick Patterns | 30_Apr_2025 |
| Doji | Weekly | Consolidation Patterns | 28_Nov_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 21_Nov_2025 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 31_Oct_2025 |
| Hammer | Weekly | Bullish One Day Candlestick Patterns | 24_Oct_2025 |
| Bearish Pin Bar | Daily | Bearish One Day Candlestick Patterns | 14_Jan_2026 |
| Bearish Harami | Weekly | Bearish Two Day Candlestick Patterns | 17_Oct_2025 |
| Dark Cloud Cover | Daily | Bearish Two Day Candlestick Patterns | 13_Jan_2026 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 03_Oct_2025 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 31_May_2024 |
| Three Inside Up | Weekly | Bullish Three Day Candlestick Patterns | 12_Sep_2025 |
| Tweezer Top | Monthly | Bearish Two Day Candlestick Patterns | 31_May_2024 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Apr_2024 |
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 05_Sep_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 29_Aug_2025 |
| Three Outside Down | Weekly | Bearish Three Day Candlestick Patterns | 29_Aug_2025 |
| Bearish Engulfing | Weekly | Bearish Two Day Candlestick Patterns | 22_Aug_2025 |
| Doji | Monthly | Consolidation Patterns | 29_Feb_2024 |
| Long Legged Doji | Monthly | Consolidation Patterns | 29_Feb_2024 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 01_Jan_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 31_Jan_2024 |
| Bullish Abandoned Baby | Daily | Bullish Three Day Candlestick Patterns | 31_Dec_2025 |
| Morning Star | Daily | Bullish Three Day Candlestick Patterns | 31_Dec_2025 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 08_Aug_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 08_Aug_2025 |
| Shooting Star At Uptrend | Monthly | Bearish One Day Candlestick Patterns | 29_Dec_2023 |
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 01_Aug_2025 |
| Doji | Daily | Consolidation Patterns | 30_Dec_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Sep_2023 |
Historical Heikin Ashi Chart Pattern of JSW Energy Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 03_Feb_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 16_Jan_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 02_Feb_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 01_Feb_2026 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 01_Feb_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 30_Jan_2026 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 30_Jan_2026 | ||
| Spinning Top (Previous Tick) | Weekly | Consolidation Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 19_Dec_2025 | ||
| Heikin Ashi Spinning Top | Weekly | Consolidation Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 28_Jan_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 27_Jan_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 05_Dec_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 27_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 05_Dec_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 23_Jan_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 22_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 21_Jan_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 21_Jan_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 20_Jan_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 19_Jan_2026 | ||
| Doji (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 19_Jan_2026 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 16_Jan_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 24_Oct_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 24_Oct_2025 | ||
| Heikin Ashi Doji | Daily | Consolidation Heikin Ashi Patterns | 16_Jan_2026 | ||
| You are viewing last 51 Historical Candlestick pattern of JSW Energy Ltd. | |||||
Daily OHLCV & Heikin Ashi values of JSW Energy Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06-Feb-26 | 471.55 | 474.25 | 465.35 | 473.15 | 902 K | 8.90 | 1.91% | 465.05 | 474.25 | 465.05 | 471.08 |
| 05-Feb-26 | 468.85 | 474.90 | 462.85 | 473.95 | 1740 K | 12.05 | 2.60% | 459.97 | 474.90 | 459.97 | 470.14 |
| 04-Feb-26 | 458.90 | 470.00 | 456.00 | 468.85 | 2034 K | 14.00 | 3.07% | 456.51 | 470.00 | 456.00 | 463.44 |
| 03-Feb-26 | 465.00 | 475.00 | 451.85 | 459.15 | 3452 K | 23.15 | 5.12% | 450.26 | 475.00 | 450.26 | 462.75 |
| 02-Feb-26 | 443.00 | 453.60 | 440.05 | 451.50 | 1249 K | 13.55 | 3.08% | 453.49 | 453.60 | 440.05 | 447.04 |
| 01-Feb-26 | 461.90 | 461.90 | 436.55 | 440.80 | 2534 K | 25.35 | 5.81% | 456.69 | 461.90 | 436.55 | 450.29 |
| 30-Jan-26 | 458.80 | 461.60 | 449.10 | 459.80 | 3023 K | 12.50 | 2.78% | 456.05 | 461.60 | 449.10 | 457.33 |
| 29-Jan-26 | 454.00 | 461.05 | 446.20 | 459.00 | 3250 K | 14.85 | 3.33% | 457.04 | 461.05 | 446.20 | 455.06 |
| 28-Jan-26 | 442.00 | 452.40 | 438.70 | 446.25 | 9881 K | 13.70 | 3.12% | 469.24 | 469.24 | 438.70 | 444.84 |
| 27-Jan-26 | 475.00 | 475.00 | 427.75 | 440.05 | 24092 K | 47.25 | 11.05% | 484.04 | 484.04 | 427.75 | 454.45 |
| 23-Jan-26 | 492.00 | 492.00 | 472.50 | 477.65 | 1759 K | 19.50 | 4.13% | 484.54 | 492.00 | 472.50 | 483.54 |
| 22-Jan-26 | 479.80 | 494.30 | 479.25 | 492.35 | 1249 K | 15.05 | 3.14% | 482.66 | 494.30 | 479.25 | 486.42 |
| 21-Jan-26 | 479.50 | 481.55 | 471.00 | 477.80 | 1565 K | 10.55 | 2.24% | 487.85 | 487.85 | 471.00 | 477.46 |
| 20-Jan-26 | 486.35 | 487.75 | 476.05 | 479.10 | 1392 K | 11.70 | 2.46% | 493.39 | 493.39 | 476.05 | 482.31 |
| 19-Jan-26 | 492.90 | 500.35 | 484.20 | 486.35 | 954 K | 16.15 | 3.34% | 495.83 | 500.35 | 484.20 | 490.95 |
| 16-Jan-26 | 496.50 | 503.65 | 490.60 | 492.80 | 2548 K | 13.05 | 2.66% | 495.76 | 503.65 | 490.60 | 495.89 |
| 14-Jan-26 | 493.00 | 501.00 | 491.50 | 494.65 | 950 K | 9.50 | 1.93% | 496.49 | 501.00 | 491.50 | 495.04 |
| 13-Jan-26 | 500.00 | 502.05 | 488.00 | 494.15 | 1491 K | 14.05 | 2.88% | 496.93 | 502.05 | 488.00 | 496.05 |
| 12-Jan-26 | 490.00 | 499.90 | 479.35 | 498.80 | 2300 K | 20.55 | 4.29% | 501.84 | 501.84 | 479.35 | 492.01 |
| 09-Jan-26 | 499.80 | 502.30 | 487.40 | 490.25 | 1227 K | 14.90 | 3.06% | 508.75 | 508.75 | 487.40 | 494.94 |
Weekly OHLCV & Heikin Ashi values of JSW Energy Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 02-Feb-26 | 06-Feb-26 | 461.90 | 475.00 | 436.55 | 473.15 | 11913 K | 38.45 | 8.81% | 474.32 | 475.00 | 436.55 | 461.65 |
| 26-Jan-26 | 30-Jan-26 | 475.00 | 475.00 | 427.75 | 459.80 | 40248 K | 47.25 | 11.05% | 489.26 | 489.26 | 427.75 | 459.39 |
| 19-Jan-26 | 23-Jan-26 | 492.90 | 500.35 | 471.00 | 477.65 | 6920 K | 29.35 | 6.23% | 493.04 | 500.35 | 471.00 | 485.48 |
| 12-Jan-26 | 16-Jan-26 | 490.00 | 503.65 | 479.35 | 492.80 | 7291 K | 24.30 | 5.07% | 494.63 | 503.65 | 479.35 | 491.45 |
| 05-Jan-26 | 09-Jan-26 | 510.05 | 524.10 | 487.40 | 490.25 | 9291 K | 36.70 | 7.53% | 486.32 | 524.10 | 486.32 | 502.95 |
| 29-Dec-25 | 02-Jan-26 | 479.00 | 514.55 | 468.00 | 510.65 | 15276 K | 46.55 | 9.95% | 479.59 | 514.55 | 468.00 | 493.05 |
| 22-Dec-25 | 26-Dec-25 | 479.00 | 488.10 | 476.10 | 479.40 | 4542 K | 12.00 | 2.52% | 478.52 | 488.10 | 476.10 | 480.65 |
| 15-Dec-25 | 19-Dec-25 | 484.10 | 487.80 | 467.65 | 478.25 | 10785 K | 20.15 | 4.31% | 477.60 | 487.80 | 467.65 | 479.45 |
| 08-Dec-25 | 12-Dec-25 | 461.90 | 485.10 | 442.70 | 482.20 | 38084 K | 42.40 | 9.58% | 487.22 | 487.22 | 442.70 | 467.97 |
| 01-Dec-25 | 05-Dec-25 | 488.70 | 493.40 | 448.65 | 461.95 | 17979 K | 44.75 | 9.97% | 501.26 | 501.26 | 448.65 | 473.17 |
| 24-Nov-25 | 28-Nov-25 | 487.90 | 490.20 | 473.80 | 488.65 | 11522 K | 16.40 | 3.46% | 517.39 | 517.39 | 473.80 | 485.14 |
| 17-Nov-25 | 21-Nov-25 | 528.00 | 535.50 | 483.00 | 484.55 | 15933 K | 52.50 | 10.87% | 527.02 | 535.50 | 483.00 | 507.76 |
| 10-Nov-25 | 14-Nov-25 | 521.00 | 532.90 | 518.25 | 528.80 | 7493 K | 14.65 | 2.83% | 528.81 | 532.90 | 518.25 | 525.24 |
| 03-Nov-25 | 07-Nov-25 | 528.00 | 536.25 | 511.20 | 519.15 | 6895 K | 25.05 | 4.90% | 533.96 | 536.25 | 511.20 | 523.65 |
| 27-Oct-25 | 31-Oct-25 | 531.00 | 546.35 | 525.10 | 527.45 | 12133 K | 21.25 | 4.05% | 535.45 | 546.35 | 525.10 | 532.47 |
| 20-Oct-25 | 24-Oct-25 | 539.60 | 539.60 | 514.00 | 531.15 | 10576 K | 25.60 | 4.98% | 539.82 | 539.82 | 514.00 | 531.09 |
| 13-Oct-25 | 17-Oct-25 | 543.00 | 552.70 | 534.90 | 540.80 | 11523 K | 17.80 | 3.33% | 536.79 | 552.70 | 534.90 | 542.85 |
| 06-Oct-25 | 10-Oct-25 | 539.90 | 557.40 | 530.10 | 546.00 | 12461 K | 27.30 | 5.15% | 530.23 | 557.40 | 530.10 | 543.35 |
| 29-Sep-25 | 03-Oct-25 | 521.00 | 542.35 | 520.20 | 539.90 | 5673 K | 22.15 | 4.26% | 529.61 | 542.35 | 520.20 | 530.86 |
| 22-Sep-25 | 26-Sep-25 | 547.00 | 555.50 | 518.30 | 520.10 | 11259 K | 37.20 | 7.18% | 523.99 | 555.50 | 518.30 | 535.22 |
Monthly OHLCV & Heikin Ashi values of JSW Energy Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Feb-26 | 28-Feb-26 | 461.90 | 475.00 | 436.55 | 473.15 | 11913 K | 38.45 | 8.81% | 484.94 | 484.94 | 436.55 | 461.65 |
| 01-Jan-26 | 31-Jan-26 | 484.00 | 524.10 | 427.75 | 459.80 | 75284 K | 96.35 | 22.52% | 495.98 | 524.10 | 427.75 | 473.91 |
| 01-Dec-25 | 31-Dec-25 | 488.70 | 493.40 | 442.70 | 482.45 | 75135 K | 50.70 | 11.45% | 515.14 | 515.14 | 442.70 | 476.81 |
| 01-Nov-25 | 30-Nov-25 | 528.00 | 536.25 | 473.80 | 488.65 | 41844 K | 62.45 | 13.18% | 523.60 | 536.25 | 473.80 | 506.68 |
| 01-Oct-25 | 31-Oct-25 | 532.90 | 557.40 | 514.00 | 527.45 | 49386 K | 43.40 | 8.44% | 514.27 | 557.40 | 514.00 | 532.94 |
| 01-Sep-25 | 30-Sep-25 | 490.00 | 555.50 | 488.00 | 530.85 | 45637 K | 67.50 | 13.83% | 512.44 | 555.50 | 488.00 | 516.09 |
| 01-Aug-25 | 31-Aug-25 | 530.00 | 548.40 | 485.50 | 488.45 | 65937 K | 62.90 | 12.96% | 511.80 | 548.40 | 485.50 | 513.09 |
| 01-Jul-25 | 31-Jul-25 | 522.30 | 538.75 | 502.10 | 515.05 | 74628 K | 36.65 | 7.30% | 504.05 | 538.75 | 502.10 | 519.55 |
| 01-Jun-25 | 30-Jun-25 | 487.95 | 543.10 | 479.00 | 522.10 | 75055 K | 64.10 | 13.38% | 500.06 | 543.10 | 479.00 | 508.04 |
| 01-May-25 | 31-May-25 | 483.80 | 524.85 | 441.00 | 487.95 | 69948 K | 83.85 | 19.01% | 515.73 | 524.85 | 441.00 | 484.40 |
| 01-Apr-25 | 30-Apr-25 | 532.05 | 540.85 | 460.00 | 479.20 | 70993 K | 80.85 | 17.58% | 528.43 | 540.85 | 460.00 | 503.02 |
| 01-Mar-25 | 31-Mar-25 | 464.70 | 579.00 | 449.25 | 537.90 | 97741 K | 129.75 | 28.88% | 549.16 | 579.00 | 449.25 | 507.71 |
| 01-Feb-25 | 28-Feb-25 | 509.45 | 516.55 | 418.75 | 464.10 | 130 M | 97.80 | 23.36% | 621.10 | 621.10 | 418.75 | 477.21 |
| 01-Jan-25 | 31-Jan-25 | 643.95 | 656.50 | 453.60 | 508.60 | 107 M | 202.90 | 44.73% | 676.54 | 676.54 | 453.60 | 565.66 |
| 01-Dec-24 | 31-Dec-24 | 655.00 | 700.90 | 623.15 | 642.65 | 67029 K | 77.75 | 12.48% | 697.65 | 700.90 | 623.15 | 655.43 |
| 01-Nov-24 | 30-Nov-24 | 685.95 | 776.90 | 648.05 | 654.65 | 59290 K | 128.85 | 19.88% | 703.91 | 776.90 | 648.05 | 691.39 |
| 01-Oct-24 | 31-Oct-24 | 733.05 | 741.45 | 635.55 | 679.15 | 47063 K | 105.90 | 16.66% | 710.52 | 741.45 | 635.55 | 697.30 |
| 01-Sep-24 | 30-Sep-24 | 715.50 | 804.90 | 676.25 | 733.05 | 68520 K | 128.65 | 19.02% | 688.62 | 804.90 | 676.25 | 732.42 |
| 01-Aug-24 | 31-Aug-24 | 728.50 | 751.35 | 642.05 | 711.15 | 46521 K | 109.30 | 17.02% | 668.98 | 751.35 | 642.05 | 708.26 |
| 01-Jul-24 | 31-Jul-24 | 739.85 | 752.00 | 666.00 | 728.00 | 58152 K | 86.00 | 12.91% | 616.49 | 752.00 | 616.49 | 721.46 |
Quarterly OHLCV & Heikin Ashi values of JSW Energy Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 484.00 | 524.10 | 427.75 | 473.15 | 87198 K | 96.35 | 22.52% | 523.08 | 524.10 | 427.75 | 477.25 | ||
| 532.90 | 557.40 | 442.70 | 482.45 | 166 M | 114.70 | 25.91% | 542.30 | 557.40 | 442.70 | 503.86 | ||
| 522.30 | 555.50 | 485.50 | 530.85 | 186 M | 70.00 | 14.42% | 561.06 | 561.06 | 485.50 | 523.54 | ||
| 532.05 | 543.10 | 441.00 | 522.10 | 215 M | 102.10 | 23.15% | 612.56 | 612.56 | 441.00 | 509.56 | ||
| 643.95 | 656.50 | 418.75 | 537.90 | 335 M | 237.75 | 56.78% | 660.84 | 660.84 | 418.75 | 564.28 | ||
| 733.05 | 776.90 | 623.15 | 642.65 | 173 M | 153.75 | 24.67% | 627.75 | 776.90 | 623.15 | 693.94 | ||
| 739.85 | 804.90 | 642.05 | 733.05 | 173 M | 162.85 | 25.36% | 525.53 | 804.90 | 525.53 | 729.96 | ||
| 533.00 | 750.00 | 515.20 | 734.50 | 332 M | 234.80 | 45.57% | 417.88 | 750.00 | 417.88 | 633.17 | ||
| 412.90 | 537.95 | 404.15 | 528.90 | 239 M | 133.80 | 33.11% | 364.79 | 537.95 | 364.79 | 470.98 | ||
| 437.40 | 477.00 | 347.50 | 409.05 | 277 M | 129.50 | 37.27% | 311.84 | 477.00 | 311.84 | 417.74 | ||
| 275.00 | 444.90 | 275.00 | 437.40 | 340 M | 169.90 | 61.78% | 265.61 | 444.90 | 265.61 | 358.08 | ||
| 242.75 | 285.00 | 240.00 | 272.75 | 105 M | 45.00 | 18.75% | 271.09 | 285.00 | 240.00 | 260.12 | ||
| 288.95 | 297.90 | 204.65 | 240.85 | 81558 K | 93.25 | 45.57% | 284.10 | 297.90 | 204.65 | 258.09 | ||
| 300.00 | 351.50 | 245.90 | 287.60 | 80129 K | 105.60 | 42.94% | 271.95 | 351.50 | 245.90 | 296.25 | ||
| 204.30 | 369.00 | 198.00 | 300.35 | 116 M | 171.00 | 86.36% | 275.99 | 369.00 | 198.00 | 267.91 | ||
| 302.00 | 359.85 | 182.05 | 207.95 | 55765 K | 177.80 | 97.67% | 289.01 | 359.85 | 182.05 | 262.96 | ||
| 305.00 | 353.00 | 288.05 | 302.20 | 38598 K | 64.95 | 22.55% | 265.96 | 353.00 | 265.96 | 312.06 | ||
| 392.00 | 408.00 | 272.50 | 300.50 | 79731 K | 135.50 | 49.72% | 188.67 | 408.00 | 188.67 | 343.25 | ||
| 168.40 | 395.50 | 162.60 | 389.90 | 198 M | 232.90 | 143.23% | 98.25 | 395.50 | 98.25 | 279.10 | ||
| 88.60 | 171.65 | 85.00 | 167.75 | 528 M | 86.65 | 101.94% | 68.24 | 171.65 | 68.24 | 128.25 |