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.
9 Sep 2026
exchange daily bar: O ₹7,687.00 · H ₹7,784.50 · L ₹7,664.50 · C ₹7,734.5073 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
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹7,742.50 | ₹7,742.50 | ₹7,690.50 | ₹7,695.50 | — | 7,793 |
| 09:20 | ₹7,695.50 | ₹7,695.50 | ₹7,672.00 | ₹7,676.00 | -0.25% | 6,846 |
| 09:25 | ₹7,678.00 | ₹7,681.50 | ₹7,675.50 | ₹7,681.50 | +0.07% | 2,355 |
| 09:30 | ₹7,680.00 | ₹7,706.00 | ₹7,680.00 | ₹7,692.00 | +0.14% | 6,649 |
| 09:35 | ₹7,692.00 | ₹7,695.00 | ₹7,675.00 | ₹7,678.50 | -0.18% | 6,091 |
| 09:40 | ₹7,678.50 | ₹7,689.50 | ₹7,678.00 | ₹7,685.50 | +0.09% | 1,537 |
| 09:45 | ₹7,685.50 | ₹7,690.00 | ₹7,676.00 | ₹7,687.50 | +0.03% | 3,186 |
| 09:50 | ₹7,685.00 | ₹7,705.00 | ₹7,685.00 | ₹7,700.50 | +0.17% | 3,349 |
| 09:55 | ₹7,700.00 | ₹7,700.00 | ₹7,680.00 | ₹7,683.00 | -0.23% | 2,965 |
| 10:00 | ₹7,687.50 | ₹7,688.50 | ₹7,667.00 | ₹7,681.00 | -0.03% | 9,191 |
| 10:05 | ₹7,679.50 | ₹7,685.00 | ₹7,672.00 | ₹7,685.00 | +0.05% | 4,329 |
| 10:10 | ₹7,684.50 | ₹7,684.50 | ₹7,677.00 | ₹7,679.00 | -0.08% | 3,504 |
| 10:15 | ₹7,679.00 | ₹7,693.50 | ₹7,677.00 | ₹7,691.50 | +0.16% | 6,869 |
| 10:20 | ₹7,690.00 | ₹7,702.00 | ₹7,690.00 | ₹7,696.50 | +0.07% | 3,377 |
| 10:25 | ₹7,699.00 | ₹7,702.00 | ₹7,696.00 | ₹7,698.00 | +0.02% | 1,011 |
| 10:30 | ₹7,698.00 | ₹7,700.00 | ₹7,693.50 | ₹7,700.00 | +0.03% | 1,530 |
| 10:35 | ₹7,700.00 | ₹7,700.00 | ₹7,684.50 | ₹7,685.00 | -0.19% | 1,627 |
| 10:40 | ₹7,685.00 | ₹7,691.50 | ₹7,684.50 | ₹7,688.50 | +0.05% | 1,796 |
| 10:45 | ₹7,688.50 | ₹7,699.50 | ₹7,683.00 | ₹7,699.00 | +0.14% | 2,287 |
| 10:50 | ₹7,698.00 | ₹7,699.00 | ₹7,691.50 | ₹7,693.00 | -0.08% | 969 |
| 10:55 | ₹7,693.50 | ₹7,700.00 | ₹7,692.00 | ₹7,693.00 | +0.00% | 1,471 |
| 11:00 | ₹7,693.00 | ₹7,705.00 | ₹7,687.50 | ₹7,705.00 | +0.16% | 4,445 |
| 11:05 | ₹7,704.50 | ₹7,705.00 | ₹7,704.00 | ₹7,705.00 | +0.00% | 1,777 |
| 11:10 | ₹7,705.00 | ₹7,709.00 | ₹7,702.50 | ₹7,703.50 | -0.02% | 2,368 |
| 11:15 | ₹7,704.50 | ₹7,707.00 | ₹7,680.00 | ₹7,682.50 | -0.27% | 18,421 |
| 11:20 | ₹7,682.50 | ₹7,682.50 | ₹7,670.00 | ₹7,679.00 | -0.05% | 3,056 |
| 11:25 | ₹7,676.00 | ₹7,689.00 | ₹7,676.00 | ₹7,684.50 | +0.07% | 2,392 |
| 11:30 | ₹7,687.00 | ₹7,687.00 | ₹7,677.50 | ₹7,680.50 | -0.05% | 1,946 |
| 11:35 | ₹7,678.50 | ₹7,687.00 | ₹7,676.50 | ₹7,687.00 | +0.08% | 2,259 |
| 11:40 | ₹7,687.50 | ₹7,688.50 | ₹7,684.00 | ₹7,687.00 | +0.00% | 1,735 |
| 11:45 | ₹7,686.50 | ₹7,687.50 | ₹7,685.00 | ₹7,685.00 | -0.03% | 4,596 |
| 11:50 | ₹7,685.00 | ₹7,685.00 | ₹7,678.00 | ₹7,685.00 | +0.00% | 2,460 |
| 11:55 | ₹7,686.00 | ₹7,686.00 | ₹7,680.00 | ₹7,680.00 | -0.07% | 2,660 |
| 12:00 | ₹7,680.00 | ₹7,681.00 | ₹7,664.50 | ₹7,673.50 | -0.08% | 17,530 |
| 12:05 | ₹7,673.00 | ₹7,678.50 | ₹7,672.00 | ₹7,674.00 | +0.01% | 2,862 |
| 12:10 | ₹7,675.50 | ₹7,689.50 | ₹7,672.00 | ₹7,688.00 | +0.18% | 4,061 |
| 12:15 | ₹7,685.50 | ₹7,686.50 | ₹7,679.50 | ₹7,680.00 | -0.10% | 1,542 |
| 12:20 | ₹7,680.00 | ₹7,684.50 | ₹7,677.50 | ₹7,682.00 | +0.03% | 1,690 |
| 12:25 | ₹7,680.00 | ₹7,700.00 | ₹7,680.00 | ₹7,695.50 | +0.18% | 3,612 |
| 12:30 | ₹7,697.00 | ₹7,721.50 | ₹7,696.50 | ₹7,719.50 | +0.31% | 7,326 |
| 12:35 | ₹7,721.00 | ₹7,726.00 | ₹7,714.50 | ₹7,717.00 | -0.03% | 2,919 |
| 12:40 | ₹7,719.00 | ₹7,720.00 | ₹7,713.00 | ₹7,716.50 | -0.01% | 2,393 |
| 12:45 | ₹7,716.50 | ₹7,718.00 | ₹7,714.00 | ₹7,718.00 | +0.02% | 1,867 |
| 12:50 | ₹7,717.00 | ₹7,718.50 | ₹7,713.00 | ₹7,714.00 | -0.05% | 1,662 |
| 12:55 | ₹7,715.00 | ₹7,718.50 | ₹7,714.00 | ₹7,716.50 | +0.03% | 2,022 |
| 13:00 | ₹7,718.50 | ₹7,718.50 | ₹7,710.50 | ₹7,711.50 | -0.06% | 2,091 |
| 13:05 | ₹7,712.00 | ₹7,714.00 | ₹7,710.00 | ₹7,710.50 | -0.01% | 849 |
| 13:10 | ₹7,710.00 | ₹7,726.00 | ₹7,709.00 | ₹7,725.00 | +0.19% | 12,149 |
| 13:15 | ₹7,725.00 | ₹7,735.00 | ₹7,725.00 | ₹7,730.00 | +0.06% | 2,220 |
| 13:20 | ₹7,731.00 | ₹7,733.50 | ₹7,729.50 | ₹7,732.00 | +0.03% | 1,360 |
| 13:25 | ₹7,732.50 | ₹7,758.50 | ₹7,731.00 | ₹7,755.00 | +0.30% | 7,450 |
| 13:30 | ₹7,754.50 | ₹7,755.50 | ₹7,741.50 | ₹7,746.50 | -0.11% | 1,620 |
| 13:35 | ₹7,747.00 | ₹7,753.00 | ₹7,746.00 | ₹7,750.00 | +0.05% | 1,784 |
| 13:40 | ₹7,750.00 | ₹7,753.00 | ₹7,747.00 | ₹7,751.50 | +0.02% | 1,052 |
| 13:45 | ₹7,752.00 | ₹7,753.00 | ₹7,748.50 | ₹7,750.50 | -0.01% | 1,277 |
| 13:50 | ₹7,750.50 | ₹7,751.00 | ₹7,747.50 | ₹7,747.50 | -0.04% | 827 |
| 13:55 | ₹7,748.50 | ₹7,766.50 | ₹7,742.00 | ₹7,766.50 | +0.25% | 8,486 |
| 14:00 | ₹7,764.50 | ₹7,764.50 | ₹7,753.00 | ₹7,762.00 | -0.06% | 2,713 |
| 14:05 | ₹7,758.50 | ₹7,770.50 | ₹7,758.00 | ₹7,758.00 | -0.05% | 3,991 |
| 14:10 | ₹7,759.50 | ₹7,766.50 | ₹7,757.50 | ₹7,761.50 | +0.05% | 2,210 |
| 14:15 | ₹7,761.50 | ₹7,764.00 | ₹7,759.00 | ₹7,760.00 | -0.02% | 2,278 |
| 14:20 | ₹7,761.00 | ₹7,771.00 | ₹7,759.00 | ₹7,770.00 | +0.13% | 2,942 |
| 14:25 | ₹7,770.00 | ₹7,780.00 | ₹7,770.00 | ₹7,779.00 | +0.12% | 3,442 |
| 14:30 | ₹7,779.00 | ₹7,781.50 | ₹7,770.00 | ₹7,770.00 | -0.12% | 4,209 |
| 14:35 | ₹7,772.00 | ₹7,776.50 | ₹7,770.00 | ₹7,771.50 | +0.02% | 3,687 |
| 14:40 | ₹7,772.00 | ₹7,776.50 | ₹7,769.50 | ₹7,770.00 | -0.02% | 19,480 |
| 14:45 | ₹7,771.00 | ₹7,771.50 | ₹7,756.50 | ₹7,759.00 | -0.14% | 7,154 |
| 14:50 | ₹7,758.00 | ₹7,784.50 | ₹7,758.00 | ₹7,765.00 | +0.08% | 22,593 |
| 14:55 | ₹7,764.00 | ₹7,767.50 | ₹7,751.00 | ₹7,753.50 | -0.15% | 7,915 |
| 15:00 | ₹7,756.00 | ₹7,761.50 | ₹7,751.00 | ₹7,752.00 | -0.02% | 6,458 |
| 15:05 | ₹7,750.00 | ₹7,755.00 | ₹7,748.50 | ₹7,753.50 | +0.02% | 8,329 |
| 15:10 | ₹7,752.00 | ₹7,754.00 | ₹7,732.00 | ₹7,733.00 | -0.26% | 9,473 |
| 15:15 | ₹7,736.50 | ₹7,736.50 | ₹7,736.50 | ₹7,736.50 | +0.05% | 92 |