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.
8 Sep 2026
exchange daily bar: O ₹7,700.00 · H ₹7,747.50 · L ₹7,655.00 · C ₹7,747.5072 five-minute candles · 24 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
72 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹7,690.00 | ₹7,717.00 | ₹7,675.50 | ₹7,682.00 | — | 11,655 |
| 09:20 | ₹7,681.00 | ₹7,702.50 | ₹7,681.00 | ₹7,690.00 | +0.10% | 10,065 |
| 09:25 | ₹7,689.50 | ₹7,694.50 | ₹7,686.00 | ₹7,689.50 | -0.01% | 5,715 |
| 09:30 | ₹7,690.50 | ₹7,713.00 | ₹7,690.50 | ₹7,713.00 | +0.31% | 7,980 |
| 09:35 | ₹7,713.00 | ₹7,722.50 | ₹7,694.50 | ₹7,697.50 | -0.20% | 10,316 |
| 09:40 | ₹7,696.00 | ₹7,696.00 | ₹7,669.50 | ₹7,686.50 | -0.14% | 10,842 |
| 09:45 | ₹7,689.00 | ₹7,699.00 | ₹7,683.00 | ₹7,697.50 | +0.14% | 5,555 |
| 09:50 | ₹7,695.50 | ₹7,699.00 | ₹7,681.50 | ₹7,690.50 | -0.09% | 4,096 |
| 09:55 | ₹7,690.00 | ₹7,690.00 | ₹7,662.50 | ₹7,679.00 | -0.15% | 32,052 |
| 10:00 | ₹7,678.00 | ₹7,694.00 | ₹7,678.00 | ₹7,683.50 | +0.06% | 10,801 |
| 10:05 | ₹7,683.00 | ₹7,691.50 | ₹7,680.00 | ₹7,681.50 | -0.03% | 6,373 |
| 10:10 | ₹7,681.00 | ₹7,683.50 | ₹7,655.00 | ₹7,669.50 | -0.16% | 11,298 |
| 10:15 | ₹7,668.50 | ₹7,677.00 | ₹7,664.00 | ₹7,670.00 | +0.01% | 6,848 |
| 10:20 | ₹7,672.00 | ₹7,682.00 | ₹7,670.00 | ₹7,672.00 | +0.03% | 2,292 |
| 10:25 | ₹7,675.00 | ₹7,682.50 | ₹7,671.50 | ₹7,679.50 | +0.10% | 1,552 |
| 10:30 | ₹7,681.00 | ₹7,682.50 | ₹7,675.50 | ₹7,677.00 | -0.03% | 1,751 |
| 10:35 | ₹7,678.00 | ₹7,684.00 | ₹7,675.00 | ₹7,675.50 | -0.02% | 1,366 |
| 10:40 | ₹7,677.00 | ₹7,678.00 | ₹7,668.50 | ₹7,675.00 | -0.01% | 1,922 |
| 10:45 | ₹7,675.00 | ₹7,681.00 | ₹7,675.00 | ₹7,679.50 | +0.06% | 418 |
| 10:50 | ₹7,681.00 | ₹7,682.50 | ₹7,670.00 | ₹7,675.50 | -0.05% | 1,507 |
| 10:55 | ₹7,678.00 | ₹7,685.00 | ₹7,665.00 | ₹7,681.50 | +0.08% | 6,581 |
| 11:00 | ₹7,682.00 | ₹7,682.50 | ₹7,675.00 | ₹7,677.50 | -0.05% | 1,542 |
| 11:05 | ₹7,677.50 | ₹7,696.00 | ₹7,677.50 | ₹7,692.00 | +0.19% | 2,779 |
| 11:10 | ₹7,695.00 | ₹7,699.50 | ₹7,691.00 | ₹7,697.50 | +0.07% | 4,446 |
| 11:15 | ₹7,694.50 | ₹7,696.00 | ₹7,683.00 | ₹7,683.50 | -0.18% | 2,038 |
| 11:20 | ₹7,686.00 | ₹7,692.50 | ₹7,682.50 | ₹7,691.00 | +0.10% | 7,415 |
| 11:25 | ₹7,691.00 | ₹7,699.00 | ₹7,690.00 | ₹7,699.00 | +0.10% | 1,347 |
| 11:30 | ₹7,699.00 | ₹7,704.00 | ₹7,692.00 | ₹7,704.00 | +0.06% | 3,824 |
| 11:35 | ₹7,703.50 | ₹7,704.00 | ₹7,701.50 | ₹7,704.00 | +0.00% | 1,887 |
| 11:40 | ₹7,704.00 | ₹7,706.00 | ₹7,701.00 | ₹7,703.00 | -0.01% | 2,202 |
| 11:45 | ₹7,702.50 | ₹7,707.00 | ₹7,690.00 | ₹7,707.00 | +0.05% | 6,761 |
| 11:50 | ₹7,706.50 | ₹7,706.50 | ₹7,699.00 | ₹7,703.00 | -0.05% | 1,832 |
| 11:55 | ₹7,703.00 | ₹7,709.50 | ₹7,700.00 | ₹7,708.50 | +0.07% | 2,130 |
| 12:00 | ₹7,709.50 | ₹7,710.00 | ₹7,708.00 | ₹7,708.50 | +0.00% | 1,085 |
| 12:05 | ₹7,707.50 | ₹7,715.00 | ₹7,705.50 | ₹7,714.00 | +0.07% | 2,563 |
| 12:10 | ₹7,714.00 | ₹7,715.00 | ₹7,709.50 | ₹7,709.50 | -0.06% | 1,637 |
| 12:15 | ₹7,710.00 | ₹7,710.00 | ₹7,705.00 | ₹7,709.00 | -0.01% | 1,177 |
| 12:20 | ₹7,709.00 | ₹7,709.50 | ₹7,689.50 | ₹7,698.50 | -0.14% | 11,204 |
| 12:25 | ₹7,698.00 | ₹7,699.00 | ₹7,690.50 | ₹7,697.50 | -0.01% | 2,891 |
| 12:30 | ₹7,697.00 | ₹7,702.50 | ₹7,694.00 | ₹7,701.50 | +0.05% | 2,885 |
| 12:35 | ₹7,701.50 | ₹7,703.50 | ₹7,700.50 | ₹7,703.00 | +0.02% | 2,690 |
| 12:40 | ₹7,703.00 | ₹7,705.50 | ₹7,696.50 | ₹7,704.00 | +0.01% | 4,385 |
| 12:45 | ₹7,704.00 | ₹7,704.00 | ₹7,697.00 | ₹7,699.00 | -0.06% | 5,219 |
| 12:50 | ₹7,701.00 | ₹7,701.00 | ₹7,697.00 | ₹7,698.50 | -0.01% | 3,001 |
| 12:55 | ₹7,700.50 | ₹7,701.50 | ₹7,699.00 | ₹7,700.00 | +0.02% | 1,363 |
| 13:00 | ₹7,699.50 | ₹7,713.50 | ₹7,699.50 | ₹7,712.00 | +0.16% | 7,386 |
| 13:05 | ₹7,714.00 | ₹7,720.50 | ₹7,710.00 | ₹7,720.00 | +0.10% | 3,003 |
| 13:10 | ₹7,720.50 | ₹7,721.00 | ₹7,717.00 | ₹7,721.00 | +0.01% | 3,347 |
| 13:15 | ₹7,721.00 | ₹7,725.00 | ₹7,721.00 | ₹7,723.50 | +0.03% | 2,114 |
| 13:20 | ₹7,723.50 | ₹7,727.50 | ₹7,716.00 | ₹7,720.50 | -0.04% | 8,002 |
| 13:25 | ₹7,721.00 | ₹7,725.50 | ₹7,717.00 | ₹7,725.00 | +0.06% | 5,411 |
| 13:30 | ₹7,725.00 | ₹7,725.00 | ₹7,716.00 | ₹7,718.00 | -0.09% | 2,252 |
| 13:35 | ₹7,716.50 | ₹7,717.50 | ₹7,710.50 | ₹7,717.50 | -0.01% | 5,353 |
| 13:40 | ₹7,717.50 | ₹7,717.50 | ₹7,712.50 | ₹7,712.50 | -0.06% | 3,692 |
| 13:45 | ₹7,713.50 | ₹7,714.00 | ₹7,705.00 | ₹7,707.50 | -0.06% | 2,942 |
| 13:50 | ₹7,707.00 | ₹7,711.50 | ₹7,701.50 | ₹7,711.50 | +0.05% | 2,305 |
| 13:55 | ₹7,711.50 | ₹7,718.50 | ₹7,710.50 | ₹7,715.50 | +0.05% | 3,402 |
| 14:00 | ₹7,715.00 | ₹7,718.50 | ₹7,709.50 | ₹7,718.00 | +0.03% | 6,604 |
| 14:05 | ₹7,718.00 | ₹7,722.50 | ₹7,712.50 | ₹7,721.00 | +0.04% | 5,260 |
| 14:10 | ₹7,721.00 | ₹7,722.50 | ₹7,713.50 | ₹7,720.00 | -0.01% | 5,938 |
| 14:15 | ₹7,720.50 | ₹7,730.50 | ₹7,720.00 | ₹7,730.00 | +0.13% | 5,239 |
| 14:20 | ₹7,730.00 | ₹7,732.00 | ₹7,720.50 | ₹7,725.00 | -0.06% | 4,780 |
| 14:25 | ₹7,726.00 | ₹7,730.00 | ₹7,721.00 | ₹7,730.00 | +0.06% | 3,667 |
| 14:30 | ₹7,728.50 | ₹7,734.00 | ₹7,726.00 | ₹7,732.50 | +0.03% | 5,105 |
| 14:35 | ₹7,732.50 | ₹7,737.50 | ₹7,726.00 | ₹7,728.00 | -0.06% | 14,920 |
| 14:40 | ₹7,726.00 | ₹7,735.00 | ₹7,726.00 | ₹7,735.00 | +0.09% | 13,056 |
| 14:45 | ₹7,733.00 | ₹7,734.50 | ₹7,728.00 | ₹7,732.50 | -0.03% | 6,794 |
| 14:50 | ₹7,734.00 | ₹7,740.00 | ₹7,731.50 | ₹7,734.00 | +0.02% | 13,032 |
| 14:55 | ₹7,734.50 | ₹7,736.00 | ₹7,731.50 | ₹7,732.50 | -0.02% | 11,855 |
| 15:00 | ₹7,733.00 | ₹7,744.00 | ₹7,728.00 | ₹7,740.50 | +0.10% | 29,157 |
| 15:05 | ₹7,740.50 | ₹7,740.50 | ₹7,726.00 | ₹7,732.00 | -0.11% | 42,007 |
| 15:10 | ₹7,729.00 | ₹7,740.00 | ₹7,722.00 | ₹7,735.00 | +0.04% | 20,359 |