Eicher Motors 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.
15 Sep 2026
exchange daily bar: O ₹7,567.50 · H ₹7,570.50 · L ₹7,440.00 · C ₹7,452.5074 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
74 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹7,567.50 | ₹7,570.50 | ₹7,519.50 | ₹7,542.00 | — | 16,403 |
| 09:20 | ₹7,540.00 | ₹7,556.00 | ₹7,536.50 | ₹7,548.50 | +0.09% | 3,357 |
| 09:25 | ₹7,551.00 | ₹7,561.00 | ₹7,542.00 | ₹7,551.50 | +0.04% | 3,691 |
| 09:30 | ₹7,554.50 | ₹7,560.00 | ₹7,544.00 | ₹7,551.00 | -0.01% | 1,862 |
| 09:35 | ₹7,553.00 | ₹7,561.00 | ₹7,533.00 | ₹7,538.00 | -0.17% | 3,771 |
| 09:40 | ₹7,534.50 | ₹7,543.50 | ₹7,533.50 | ₹7,533.50 | -0.06% | 2,058 |
| 09:45 | ₹7,533.50 | ₹7,536.50 | ₹7,520.00 | ₹7,522.00 | -0.15% | 3,249 |
| 09:50 | ₹7,517.00 | ₹7,520.50 | ₹7,506.50 | ₹7,509.00 | -0.17% | 3,546 |
| 09:55 | ₹7,509.00 | ₹7,509.00 | ₹7,473.00 | ₹7,481.00 | -0.37% | 9,092 |
| 10:00 | ₹7,481.50 | ₹7,489.50 | ₹7,478.00 | ₹7,489.50 | +0.11% | 3,170 |
| 10:05 | ₹7,485.50 | ₹7,493.00 | ₹7,481.00 | ₹7,484.50 | -0.07% | 2,197 |
| 10:10 | ₹7,485.00 | ₹7,490.00 | ₹7,477.00 | ₹7,481.50 | -0.04% | 2,876 |
| 10:15 | ₹7,481.00 | ₹7,487.50 | ₹7,480.50 | ₹7,484.00 | +0.03% | 1,883 |
| 10:20 | ₹7,484.00 | ₹7,487.00 | ₹7,476.00 | ₹7,485.00 | +0.01% | 1,921 |
| 10:25 | ₹7,484.00 | ₹7,488.00 | ₹7,478.00 | ₹7,478.50 | -0.09% | 1,248 |
| 10:30 | ₹7,478.00 | ₹7,481.50 | ₹7,471.00 | ₹7,474.00 | -0.06% | 2,454 |
| 10:35 | ₹7,472.50 | ₹7,478.50 | ₹7,472.50 | ₹7,477.00 | +0.04% | 1,003 |
| 10:40 | ₹7,477.00 | ₹7,480.00 | ₹7,456.50 | ₹7,457.00 | -0.27% | 3,388 |
| 10:45 | ₹7,456.50 | ₹7,467.00 | ₹7,456.50 | ₹7,466.00 | +0.12% | 1,540 |
| 10:50 | ₹7,467.50 | ₹7,477.50 | ₹7,455.00 | ₹7,457.00 | -0.12% | 4,157 |
| 10:55 | ₹7,457.50 | ₹7,461.50 | ₹7,450.50 | ₹7,451.00 | -0.08% | 1,697 |
| 11:00 | ₹7,450.50 | ₹7,455.00 | ₹7,446.00 | ₹7,449.00 | -0.03% | 2,749 |
| 11:05 | ₹7,450.00 | ₹7,450.00 | ₹7,440.50 | ₹7,445.00 | -0.05% | 4,424 |
| 11:10 | ₹7,444.50 | ₹7,458.50 | ₹7,443.50 | ₹7,455.00 | +0.13% | 3,341 |
| 11:15 | ₹7,456.50 | ₹7,457.00 | ₹7,441.00 | ₹7,445.50 | -0.13% | 2,285 |
| 11:20 | ₹7,442.00 | ₹7,455.00 | ₹7,440.00 | ₹7,453.50 | +0.11% | 1,112 |
| 11:25 | ₹7,453.50 | ₹7,464.50 | ₹7,450.00 | ₹7,456.50 | +0.04% | 17,733 |
| 11:30 | ₹7,459.00 | ₹7,468.00 | ₹7,456.50 | ₹7,462.00 | +0.07% | 2,013 |
| 11:35 | ₹7,461.00 | ₹7,475.00 | ₹7,459.00 | ₹7,473.00 | +0.15% | 4,070 |
| 11:40 | ₹7,473.00 | ₹7,489.00 | ₹7,473.00 | ₹7,485.00 | +0.16% | 6,596 |
| 11:45 | ₹7,483.00 | ₹7,484.00 | ₹7,460.00 | ₹7,462.50 | -0.30% | 12,259 |
| 11:50 | ₹7,462.00 | ₹7,470.00 | ₹7,459.00 | ₹7,465.00 | +0.03% | 5,484 |
| 11:55 | ₹7,465.00 | ₹7,471.00 | ₹7,465.00 | ₹7,467.00 | +0.03% | 1,476 |
| 12:00 | ₹7,470.00 | ₹7,485.50 | ₹7,470.00 | ₹7,478.50 | +0.15% | 7,311 |
| 12:05 | ₹7,477.50 | ₹7,486.50 | ₹7,470.50 | ₹7,485.00 | +0.09% | 15,790 |
| 12:10 | ₹7,485.00 | ₹7,485.00 | ₹7,468.00 | ₹7,477.00 | -0.11% | 3,839 |
| 12:15 | ₹7,479.50 | ₹7,480.00 | ₹7,472.50 | ₹7,476.00 | -0.01% | 1,932 |
| 12:20 | ₹7,475.50 | ₹7,477.00 | ₹7,475.00 | ₹7,476.50 | +0.01% | 1,856 |
| 12:25 | ₹7,476.00 | ₹7,500.00 | ₹7,475.00 | ₹7,494.50 | +0.24% | 14,003 |
| 12:30 | ₹7,494.50 | ₹7,500.00 | ₹7,482.50 | ₹7,500.00 | +0.07% | 8,770 |
| 12:35 | ₹7,498.50 | ₹7,514.00 | ₹7,493.50 | ₹7,494.00 | -0.08% | 9,238 |
| 12:40 | ₹7,495.00 | ₹7,501.00 | ₹7,492.00 | ₹7,495.00 | +0.01% | 19,941 |
| 12:45 | ₹7,495.00 | ₹7,499.50 | ₹7,491.50 | ₹7,499.50 | +0.06% | 1,590 |
| 12:50 | ₹7,499.50 | ₹7,506.00 | ₹7,491.50 | ₹7,498.00 | -0.02% | 3,058 |
| 12:55 | ₹7,498.00 | ₹7,511.50 | ₹7,493.50 | ₹7,510.00 | +0.16% | 3,384 |
| 13:00 | ₹7,511.00 | ₹7,514.00 | ₹7,501.00 | ₹7,510.50 | +0.01% | 5,865 |
| 13:05 | ₹7,510.00 | ₹7,513.00 | ₹7,510.00 | ₹7,510.50 | +0.00% | 2,089 |
| 13:10 | ₹7,510.50 | ₹7,512.50 | ₹7,494.50 | ₹7,494.50 | -0.21% | 2,222 |
| 13:15 | ₹7,496.00 | ₹7,496.00 | ₹7,484.00 | ₹7,492.00 | -0.03% | 1,825 |
| 13:20 | ₹7,492.00 | ₹7,498.50 | ₹7,490.00 | ₹7,491.00 | -0.01% | 1,710 |
| 13:25 | ₹7,493.50 | ₹7,500.50 | ₹7,490.00 | ₹7,500.50 | +0.13% | 1,462 |
| 13:30 | ₹7,501.00 | ₹7,501.00 | ₹7,492.00 | ₹7,493.50 | -0.09% | 7,295 |
| 13:35 | ₹7,493.50 | ₹7,496.50 | ₹7,491.50 | ₹7,493.50 | +0.00% | 1,185 |
| 13:40 | ₹7,491.50 | ₹7,493.50 | ₹7,486.00 | ₹7,490.00 | -0.05% | 1,139 |
| 13:45 | ₹7,490.00 | ₹7,500.00 | ₹7,490.00 | ₹7,499.00 | +0.12% | 1,169 |
| 13:50 | ₹7,496.00 | ₹7,498.00 | ₹7,488.00 | ₹7,488.00 | -0.15% | 843 |
| 13:55 | ₹7,489.50 | ₹7,500.50 | ₹7,483.00 | ₹7,499.00 | +0.15% | 10,739 |
| 14:00 | ₹7,494.50 | ₹7,500.00 | ₹7,492.00 | ₹7,495.00 | -0.05% | 1,228 |
| 14:05 | ₹7,492.00 | ₹7,495.00 | ₹7,486.00 | ₹7,486.50 | -0.11% | 3,138 |
| 14:10 | ₹7,487.00 | ₹7,490.50 | ₹7,486.50 | ₹7,487.00 | +0.01% | 3,891 |
| 14:15 | ₹7,487.00 | ₹7,488.00 | ₹7,474.50 | ₹7,476.00 | -0.15% | 2,086 |
| 14:20 | ₹7,474.50 | ₹7,484.50 | ₹7,471.50 | ₹7,473.00 | -0.04% | 1,019 |
| 14:25 | ₹7,470.00 | ₹7,472.00 | ₹7,460.50 | ₹7,460.50 | -0.17% | 2,685 |
| 14:30 | ₹7,460.50 | ₹7,470.50 | ₹7,460.00 | ₹7,464.50 | +0.05% | 4,581 |
| 14:35 | ₹7,465.00 | ₹7,481.50 | ₹7,462.50 | ₹7,475.50 | +0.15% | 4,648 |
| 14:40 | ₹7,475.50 | ₹7,478.00 | ₹7,466.00 | ₹7,468.50 | -0.09% | 4,610 |
| 14:45 | ₹7,468.50 | ₹7,471.00 | ₹7,450.50 | ₹7,453.00 | -0.21% | 5,793 |
| 14:50 | ₹7,450.00 | ₹7,469.00 | ₹7,450.00 | ₹7,454.50 | +0.02% | 14,318 |
| 14:55 | ₹7,454.50 | ₹7,457.50 | ₹7,449.00 | ₹7,449.00 | -0.07% | 9,953 |
| 15:00 | ₹7,451.50 | ₹7,462.00 | ₹7,449.50 | ₹7,460.50 | +0.15% | 12,358 |
| 15:05 | ₹7,458.00 | ₹7,463.50 | ₹7,451.50 | ₹7,463.50 | +0.04% | 9,227 |
| 15:10 | ₹7,463.00 | ₹7,490.00 | ₹7,460.50 | ₹7,489.50 | +0.35% | 75,460 |
| 15:29 | ₹7,452.50 | ₹7,452.50 | ₹7,452.50 | ₹7,452.50 | -0.49% | 339,349 |
| 15:50 | ₹7,452.50 | ₹7,452.50 | ₹7,452.50 | ₹7,452.50 | +0.00% | 6 |