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.
11 Sep 2026
exchange daily bar: O ₹7,600.00 · H ₹7,633.00 · L ₹7,530.00 · C ₹7,530.0072 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 | ₹7,633.00 | ₹7,633.00 | ₹7,564.00 | ₹7,577.50 | — | 20,568 |
| 09:20 | ₹7,572.00 | ₹7,581.00 | ₹7,545.00 | ₹7,577.50 | +0.00% | 13,858 |
| 09:25 | ₹7,578.00 | ₹7,580.50 | ₹7,571.00 | ₹7,573.00 | -0.06% | 3,601 |
| 09:30 | ₹7,572.00 | ₹7,580.00 | ₹7,571.00 | ₹7,578.00 | +0.07% | 3,036 |
| 09:35 | ₹7,579.50 | ₹7,579.50 | ₹7,555.00 | ₹7,558.00 | -0.26% | 3,669 |
| 09:40 | ₹7,558.00 | ₹7,569.00 | ₹7,550.50 | ₹7,555.00 | -0.04% | 4,464 |
| 09:45 | ₹7,557.00 | ₹7,563.50 | ₹7,550.00 | ₹7,562.50 | +0.10% | 2,944 |
| 09:50 | ₹7,564.50 | ₹7,570.50 | ₹7,557.00 | ₹7,557.50 | -0.07% | 2,133 |
| 09:55 | ₹7,557.50 | ₹7,564.00 | ₹7,557.50 | ₹7,563.50 | +0.08% | 2,782 |
| 10:00 | ₹7,562.50 | ₹7,566.00 | ₹7,558.50 | ₹7,560.50 | -0.04% | 1,310 |
| 10:05 | ₹7,560.50 | ₹7,576.00 | ₹7,560.50 | ₹7,575.00 | +0.19% | 3,922 |
| 10:10 | ₹7,576.00 | ₹7,614.00 | ₹7,575.00 | ₹7,609.00 | +0.45% | 37,080 |
| 10:15 | ₹7,610.00 | ₹7,610.00 | ₹7,595.00 | ₹7,597.00 | -0.16% | 8,895 |
| 10:20 | ₹7,597.50 | ₹7,611.00 | ₹7,595.00 | ₹7,609.50 | +0.16% | 1,829 |
| 10:25 | ₹7,611.00 | ₹7,611.50 | ₹7,595.00 | ₹7,595.00 | -0.19% | 2,305 |
| 10:30 | ₹7,597.50 | ₹7,600.50 | ₹7,592.50 | ₹7,600.00 | +0.07% | 3,330 |
| 10:35 | ₹7,600.00 | ₹7,606.50 | ₹7,600.00 | ₹7,605.00 | +0.07% | 1,474 |
| 10:40 | ₹7,604.00 | ₹7,605.00 | ₹7,590.00 | ₹7,590.00 | -0.20% | 3,268 |
| 10:45 | ₹7,591.50 | ₹7,598.50 | ₹7,589.00 | ₹7,593.50 | +0.05% | 2,861 |
| 10:50 | ₹7,593.00 | ₹7,593.50 | ₹7,580.00 | ₹7,580.00 | -0.18% | 1,846 |
| 10:55 | ₹7,580.00 | ₹7,596.50 | ₹7,580.00 | ₹7,596.50 | +0.22% | 1,534 |
| 11:00 | ₹7,599.00 | ₹7,605.00 | ₹7,589.50 | ₹7,591.00 | -0.07% | 13,416 |
| 11:05 | ₹7,591.50 | ₹7,592.00 | ₹7,581.50 | ₹7,591.50 | +0.01% | 17,934 |
| 11:10 | ₹7,591.50 | ₹7,595.00 | ₹7,587.00 | ₹7,592.00 | +0.01% | 5,513 |
| 11:15 | ₹7,594.50 | ₹7,594.50 | ₹7,580.00 | ₹7,580.50 | -0.15% | 8,687 |
| 11:20 | ₹7,584.00 | ₹7,590.00 | ₹7,582.00 | ₹7,585.50 | +0.07% | 1,334 |
| 11:25 | ₹7,588.00 | ₹7,591.50 | ₹7,585.00 | ₹7,585.50 | +0.00% | 1,443 |
| 11:30 | ₹7,588.00 | ₹7,597.00 | ₹7,586.00 | ₹7,594.50 | +0.12% | 3,449 |
| 11:35 | ₹7,596.00 | ₹7,596.50 | ₹7,592.00 | ₹7,596.50 | +0.03% | 1,362 |
| 11:40 | ₹7,596.50 | ₹7,599.50 | ₹7,595.00 | ₹7,599.50 | +0.04% | 980 |
| 11:45 | ₹7,599.50 | ₹7,603.50 | ₹7,596.50 | ₹7,597.00 | -0.03% | 3,227 |
| 11:50 | ₹7,600.00 | ₹7,607.00 | ₹7,597.50 | ₹7,606.50 | +0.13% | 1,397 |
| 11:55 | ₹7,607.00 | ₹7,611.00 | ₹7,601.00 | ₹7,608.50 | +0.03% | 1,503 |
| 12:00 | ₹7,610.50 | ₹7,614.00 | ₹7,601.00 | ₹7,612.00 | +0.05% | 1,931 |
| 12:05 | ₹7,615.00 | ₹7,615.00 | ₹7,610.00 | ₹7,614.00 | +0.03% | 1,943 |
| 12:10 | ₹7,614.00 | ₹7,614.00 | ₹7,610.00 | ₹7,610.00 | -0.05% | 993 |
| 12:15 | ₹7,610.50 | ₹7,610.50 | ₹7,609.50 | ₹7,609.50 | -0.01% | 931 |
| 12:20 | ₹7,609.50 | ₹7,610.50 | ₹7,595.50 | ₹7,597.50 | -0.16% | 9,057 |
| 12:25 | ₹7,599.00 | ₹7,599.00 | ₹7,590.00 | ₹7,590.00 | -0.10% | 1,296 |
| 12:30 | ₹7,590.00 | ₹7,599.00 | ₹7,580.50 | ₹7,584.00 | -0.08% | 4,856 |
| 12:35 | ₹7,585.50 | ₹7,598.00 | ₹7,583.50 | ₹7,596.00 | +0.16% | 14,977 |
| 12:40 | ₹7,598.00 | ₹7,598.00 | ₹7,589.50 | ₹7,592.00 | -0.05% | 7,471 |
| 12:45 | ₹7,594.00 | ₹7,594.00 | ₹7,590.00 | ₹7,592.50 | +0.01% | 902 |
| 12:50 | ₹7,593.00 | ₹7,594.50 | ₹7,591.00 | ₹7,594.50 | +0.03% | 1,123 |
| 12:55 | ₹7,594.50 | ₹7,595.50 | ₹7,591.00 | ₹7,594.50 | +0.00% | 1,168 |
| 13:00 | ₹7,596.50 | ₹7,597.00 | ₹7,580.00 | ₹7,580.00 | -0.19% | 7,911 |
| 13:05 | ₹7,573.50 | ₹7,582.50 | ₹7,570.00 | ₹7,580.00 | +0.00% | 5,404 |
| 13:10 | ₹7,580.50 | ₹7,581.50 | ₹7,580.00 | ₹7,581.00 | +0.01% | 1,983 |
| 13:15 | ₹7,581.00 | ₹7,586.00 | ₹7,574.00 | ₹7,585.00 | +0.05% | 7,885 |
| 13:20 | ₹7,586.50 | ₹7,586.50 | ₹7,580.00 | ₹7,580.00 | -0.07% | 5,757 |
| 13:25 | ₹7,582.00 | ₹7,582.50 | ₹7,570.00 | ₹7,570.00 | -0.13% | 2,986 |
| 13:30 | ₹7,571.50 | ₹7,583.00 | ₹7,571.50 | ₹7,577.50 | +0.10% | 3,635 |
| 13:35 | ₹7,577.50 | ₹7,585.50 | ₹7,574.50 | ₹7,574.50 | -0.04% | 19,320 |
| 13:40 | ₹7,574.50 | ₹7,576.50 | ₹7,562.50 | ₹7,563.50 | -0.15% | 3,265 |
| 13:45 | ₹7,564.50 | ₹7,570.50 | ₹7,564.00 | ₹7,565.50 | +0.03% | 1,812 |
| 13:50 | ₹7,566.00 | ₹7,582.50 | ₹7,564.00 | ₹7,575.50 | +0.13% | 6,109 |
| 13:55 | ₹7,578.50 | ₹7,591.50 | ₹7,575.50 | ₹7,585.50 | +0.13% | 5,073 |
| 14:00 | ₹7,586.00 | ₹7,594.00 | ₹7,584.50 | ₹7,591.00 | +0.07% | 2,313 |
| 14:05 | ₹7,591.00 | ₹7,592.50 | ₹7,581.50 | ₹7,586.00 | -0.07% | 4,002 |
| 14:10 | ₹7,586.00 | ₹7,587.50 | ₹7,580.00 | ₹7,585.00 | -0.01% | 1,174 |
| 14:15 | ₹7,585.00 | ₹7,586.00 | ₹7,580.50 | ₹7,581.50 | -0.05% | 1,460 |
| 14:20 | ₹7,582.00 | ₹7,589.00 | ₹7,580.00 | ₹7,583.50 | +0.03% | 5,698 |
| 14:25 | ₹7,586.50 | ₹7,586.50 | ₹7,580.00 | ₹7,583.50 | +0.00% | 1,507 |
| 14:30 | ₹7,585.00 | ₹7,591.50 | ₹7,581.50 | ₹7,585.00 | +0.02% | 3,675 |
| 14:35 | ₹7,585.00 | ₹7,585.50 | ₹7,580.50 | ₹7,581.00 | -0.05% | 2,549 |
| 14:40 | ₹7,581.00 | ₹7,585.00 | ₹7,580.00 | ₹7,582.00 | +0.01% | 3,369 |
| 14:45 | ₹7,580.00 | ₹7,582.00 | ₹7,567.00 | ₹7,567.00 | -0.20% | 8,751 |
| 14:50 | ₹7,568.00 | ₹7,574.50 | ₹7,564.00 | ₹7,571.50 | +0.06% | 25,937 |
| 14:55 | ₹7,571.50 | ₹7,580.50 | ₹7,571.50 | ₹7,574.50 | +0.04% | 8,565 |
| 15:00 | ₹7,579.00 | ₹7,579.00 | ₹7,564.00 | ₹7,564.00 | -0.14% | 10,905 |
| 15:05 | ₹7,564.00 | ₹7,572.50 | ₹7,561.00 | ₹7,565.50 | +0.02% | 11,899 |
| 15:10 | ₹7,566.00 | ₹7,577.00 | ₹7,553.00 | ₹7,568.00 | +0.03% | 33,184 |