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.
10 Sep 2026
exchange daily bar: O ₹7,713.00 · H ₹7,746.00 · L ₹7,637.50 · C ₹7,697.0073 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 | ₹7,711.50 | ₹7,746.00 | ₹7,686.00 | ₹7,698.50 | — | 12,661 |
| 09:20 | ₹7,698.00 | ₹7,706.00 | ₹7,687.00 | ₹7,690.00 | -0.11% | 4,176 |
| 09:25 | ₹7,680.00 | ₹7,698.00 | ₹7,677.00 | ₹7,689.00 | -0.01% | 3,716 |
| 09:30 | ₹7,692.00 | ₹7,692.50 | ₹7,680.00 | ₹7,688.00 | -0.01% | 4,303 |
| 09:35 | ₹7,687.50 | ₹7,689.50 | ₹7,637.50 | ₹7,648.00 | -0.52% | 9,587 |
| 09:40 | ₹7,648.00 | ₹7,659.00 | ₹7,642.00 | ₹7,653.50 | +0.07% | 2,707 |
| 09:45 | ₹7,652.50 | ₹7,671.00 | ₹7,652.00 | ₹7,664.00 | +0.14% | 2,851 |
| 09:50 | ₹7,664.00 | ₹7,675.00 | ₹7,664.00 | ₹7,666.50 | +0.03% | 1,703 |
| 09:55 | ₹7,666.50 | ₹7,668.00 | ₹7,650.00 | ₹7,656.00 | -0.14% | 2,640 |
| 10:00 | ₹7,656.00 | ₹7,657.00 | ₹7,645.50 | ₹7,654.50 | -0.02% | 1,799 |
| 10:05 | ₹7,654.00 | ₹7,660.50 | ₹7,651.00 | ₹7,656.50 | +0.03% | 753 |
| 10:10 | ₹7,659.00 | ₹7,664.50 | ₹7,647.00 | ₹7,648.50 | -0.10% | 2,190 |
| 10:15 | ₹7,647.50 | ₹7,652.50 | ₹7,647.50 | ₹7,649.00 | +0.01% | 881 |
| 10:20 | ₹7,651.00 | ₹7,657.50 | ₹7,649.50 | ₹7,653.50 | +0.06% | 1,476 |
| 10:25 | ₹7,653.50 | ₹7,663.50 | ₹7,653.50 | ₹7,660.00 | +0.08% | 1,188 |
| 10:30 | ₹7,660.00 | ₹7,666.00 | ₹7,660.00 | ₹7,663.00 | +0.04% | 1,815 |
| 10:35 | ₹7,665.00 | ₹7,666.00 | ₹7,661.50 | ₹7,662.50 | -0.01% | 847 |
| 10:40 | ₹7,662.50 | ₹7,673.50 | ₹7,662.50 | ₹7,663.00 | +0.01% | 3,853 |
| 10:45 | ₹7,666.50 | ₹7,674.50 | ₹7,663.00 | ₹7,665.50 | +0.03% | 2,479 |
| 10:50 | ₹7,665.50 | ₹7,668.00 | ₹7,650.00 | ₹7,655.50 | -0.13% | 4,048 |
| 10:55 | ₹7,656.50 | ₹7,659.00 | ₹7,652.00 | ₹7,653.00 | -0.03% | 2,838 |
| 11:00 | ₹7,653.00 | ₹7,658.00 | ₹7,652.00 | ₹7,656.00 | +0.04% | 1,994 |
| 11:05 | ₹7,656.00 | ₹7,658.50 | ₹7,655.00 | ₹7,657.00 | +0.01% | 1,061 |
| 11:10 | ₹7,657.00 | ₹7,662.00 | ₹7,657.00 | ₹7,659.50 | +0.03% | 1,222 |
| 11:15 | ₹7,662.50 | ₹7,668.00 | ₹7,659.50 | ₹7,664.50 | +0.07% | 1,101 |
| 11:20 | ₹7,663.50 | ₹7,667.00 | ₹7,663.50 | ₹7,664.00 | -0.01% | 635 |
| 11:25 | ₹7,667.00 | ₹7,680.00 | ₹7,667.00 | ₹7,677.50 | +0.18% | 6,721 |
| 11:30 | ₹7,678.50 | ₹7,680.00 | ₹7,652.00 | ₹7,663.00 | -0.19% | 7,909 |
| 11:35 | ₹7,662.50 | ₹7,668.50 | ₹7,656.50 | ₹7,660.00 | -0.04% | 7,295 |
| 11:40 | ₹7,660.00 | ₹7,661.50 | ₹7,658.00 | ₹7,659.00 | -0.01% | 1,156 |
| 11:45 | ₹7,659.00 | ₹7,659.50 | ₹7,658.00 | ₹7,658.50 | -0.01% | 848 |
| 11:50 | ₹7,658.50 | ₹7,663.00 | ₹7,658.00 | ₹7,661.00 | +0.03% | 8,305 |
| 11:55 | ₹7,660.50 | ₹7,672.50 | ₹7,658.00 | ₹7,670.00 | +0.12% | 5,492 |
| 12:00 | ₹7,672.50 | ₹7,672.50 | ₹7,670.00 | ₹7,672.00 | +0.03% | 742 |
| 12:05 | ₹7,670.50 | ₹7,682.00 | ₹7,670.50 | ₹7,682.00 | +0.13% | 8,807 |
| 12:10 | ₹7,682.00 | ₹7,689.50 | ₹7,681.50 | ₹7,685.50 | +0.05% | 3,740 |
| 12:15 | ₹7,685.00 | ₹7,697.50 | ₹7,682.50 | ₹7,693.00 | +0.10% | 3,460 |
| 12:20 | ₹7,693.00 | ₹7,699.00 | ₹7,690.00 | ₹7,697.50 | +0.06% | 2,285 |
| 12:25 | ₹7,695.50 | ₹7,697.50 | ₹7,695.00 | ₹7,696.00 | -0.02% | 1,139 |
| 12:30 | ₹7,696.00 | ₹7,696.00 | ₹7,688.00 | ₹7,689.50 | -0.08% | 3,957 |
| 12:35 | ₹7,689.50 | ₹7,689.50 | ₹7,682.50 | ₹7,685.00 | -0.06% | 2,916 |
| 12:40 | ₹7,685.00 | ₹7,688.50 | ₹7,679.00 | ₹7,687.50 | +0.03% | 2,572 |
| 12:45 | ₹7,687.50 | ₹7,689.00 | ₹7,682.00 | ₹7,684.50 | -0.04% | 1,416 |
| 12:50 | ₹7,688.50 | ₹7,688.50 | ₹7,680.00 | ₹7,683.50 | -0.01% | 1,406 |
| 12:55 | ₹7,685.00 | ₹7,685.00 | ₹7,665.00 | ₹7,671.50 | -0.16% | 1,727 |
| 13:00 | ₹7,671.50 | ₹7,677.50 | ₹7,667.50 | ₹7,676.00 | +0.06% | 3,708 |
| 13:05 | ₹7,676.00 | ₹7,678.50 | ₹7,663.00 | ₹7,666.50 | -0.12% | 11,530 |
| 13:10 | ₹7,666.50 | ₹7,667.00 | ₹7,661.50 | ₹7,664.50 | -0.03% | 1,142 |
| 13:15 | ₹7,664.50 | ₹7,664.50 | ₹7,650.00 | ₹7,654.50 | -0.13% | 12,413 |
| 13:20 | ₹7,654.50 | ₹7,654.50 | ₹7,650.00 | ₹7,650.00 | -0.06% | 981 |
| 13:25 | ₹7,650.00 | ₹7,652.00 | ₹7,648.00 | ₹7,650.00 | +0.00% | 3,093 |
| 13:30 | ₹7,650.00 | ₹7,661.00 | ₹7,650.00 | ₹7,661.00 | +0.14% | 3,512 |
| 13:35 | ₹7,662.00 | ₹7,670.00 | ₹7,660.00 | ₹7,669.00 | +0.10% | 5,352 |
| 13:40 | ₹7,669.00 | ₹7,675.00 | ₹7,662.00 | ₹7,662.00 | -0.09% | 8,995 |
| 13:45 | ₹7,663.00 | ₹7,666.50 | ₹7,660.00 | ₹7,661.00 | -0.01% | 2,297 |
| 13:50 | ₹7,662.50 | ₹7,666.50 | ₹7,660.00 | ₹7,665.50 | +0.06% | 1,955 |
| 13:55 | ₹7,665.00 | ₹7,665.50 | ₹7,664.00 | ₹7,665.50 | +0.00% | 2,165 |
| 14:00 | ₹7,665.50 | ₹7,668.00 | ₹7,664.00 | ₹7,667.00 | +0.02% | 2,729 |
| 14:05 | ₹7,667.00 | ₹7,668.00 | ₹7,661.00 | ₹7,666.00 | -0.01% | 2,418 |
| 14:10 | ₹7,666.50 | ₹7,667.00 | ₹7,665.50 | ₹7,667.00 | +0.01% | 2,766 |
| 14:15 | ₹7,665.50 | ₹7,666.00 | ₹7,665.50 | ₹7,665.50 | -0.02% | 1,526 |
| 14:20 | ₹7,665.50 | ₹7,666.00 | ₹7,663.00 | ₹7,663.00 | -0.03% | 1,717 |
| 14:25 | ₹7,663.00 | ₹7,671.50 | ₹7,661.50 | ₹7,671.50 | +0.11% | 3,885 |
| 14:30 | ₹7,670.50 | ₹7,673.00 | ₹7,670.00 | ₹7,670.00 | -0.02% | 1,098 |
| 14:35 | ₹7,670.00 | ₹7,676.00 | ₹7,668.00 | ₹7,670.50 | +0.01% | 5,241 |
| 14:40 | ₹7,670.50 | ₹7,675.00 | ₹7,665.50 | ₹7,670.50 | +0.00% | 3,849 |
| 14:45 | ₹7,672.00 | ₹7,681.50 | ₹7,670.50 | ₹7,680.00 | +0.12% | 5,107 |
| 14:50 | ₹7,680.00 | ₹7,685.50 | ₹7,668.00 | ₹7,670.50 | -0.12% | 13,012 |
| 14:55 | ₹7,670.00 | ₹7,681.00 | ₹7,667.50 | ₹7,678.00 | +0.10% | 5,735 |
| 15:00 | ₹7,677.00 | ₹7,679.00 | ₹7,660.00 | ₹7,668.00 | -0.13% | 10,492 |
| 15:05 | ₹7,669.00 | ₹7,676.50 | ₹7,660.50 | ₹7,666.50 | -0.02% | 12,608 |
| 15:10 | ₹7,672.50 | ₹7,680.50 | ₹7,665.50 | ₹7,680.00 | +0.18% | 23,183 |
| 15:15 | ₹7,680.00 | ₹7,680.00 | ₹7,680.00 | ₹7,680.00 | +0.00% | 37 |