EICHER MOTORS LIMITED (eichermot)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 5419.0 | 5420.5 | 5417.5 | 5418.0 | 3150 |
| 2025-05-20 15:28:00 | 5417.0 | 5419.0 | 5417.0 | 5419.0 | 3325 |
| 2025-05-20 15:27:00 | 5420.0 | 5420.0 | 5417.0 | 5417.0 | 2625 |
| 2025-05-20 15:26:00 | 5418.5 | 5420.0 | 5416.0 | 5420.0 | 2450 |
| 2025-05-20 15:25:00 | 5415.5 | 5418.5 | 5413.0 | 5418.5 | 2450 |
| 2025-05-20 15:24:00 | 5412.0 | 5417.0 | 5409.5 | 5415.5 | 9625 |
| 2025-05-20 15:23:00 | 5409.5 | 5412.0 | 5407.5 | 5412.0 | 5250 |
| 2025-05-20 15:22:00 | 5408.5 | 5410.0 | 5407.0 | 5410.0 | 2450 |
| 2025-05-20 15:21:00 | 5410.0 | 5410.5 | 5407.5 | 5408.5 | 3675 |
| 2025-05-20 15:20:00 | 5409.0 | 5410.0 | 5408.0 | 5410.0 | 2450 |
| 2025-05-20 15:19:00 | 5408.0 | 5409.5 | 5405.5 | 5406.5 | 2450 |
| 2025-05-20 15:18:00 | 5405.0 | 5408.0 | 5401.5 | 5408.0 | 1400 |
| 2025-05-20 15:17:00 | 5408.0 | 5408.0 | 5404.5 | 5405.0 | 1225 |
| 2025-05-20 15:16:00 | 5403.0 | 5407.0 | 5401.0 | 5407.0 | 4900 |
| 2025-05-20 15:15:00 | 5408.0 | 5408.0 | 5399.5 | 5403.0 | 6475 |
| 2025-05-20 15:14:00 | 5406.5 | 5408.0 | 5406.0 | 5408.0 | 1575 |
| 2025-05-20 15:13:00 | 5410.0 | 5410.0 | 5406.5 | 5406.5 | 1750 |
| 2025-05-20 15:12:00 | 5406.5 | 5411.5 | 5406.5 | 5411.0 | 2275 |
| 2025-05-20 15:11:00 | 5404.5 | 5406.5 | 5400.0 | 5406.5 | 4900 |
| 2025-05-20 15:10:00 | 5400.0 | 5404.5 | 5400.0 | 5404.5 | 3675 |
| 2025-05-20 15:09:00 | 5399.5 | 5400.0 | 5399.5 | 5400.0 | 1225 |
| 2025-05-20 15:08:00 | 5397.0 | 5399.5 | 5397.0 | 5399.5 | 1400 |
| 2025-05-20 15:07:00 | 5395.0 | 5398.0 | 5395.0 | 5397.0 | 1925 |
| 2025-05-20 15:06:00 | 5397.5 | 5398.0 | 5395.0 | 5395.0 | 2100 |
| 2025-05-20 15:05:00 | 5400.0 | 5400.0 | 5395.0 | 5397.5 | 875 |
| 2025-05-20 15:04:00 | 5400.0 | 5400.0 | 5399.5 | 5400.0 | 1575 |
| 2025-05-20 15:03:00 | 5403.5 | 5404.5 | 5400.0 | 5400.0 | 1400 |
| 2025-05-20 15:02:00 | 5407.5 | 5407.5 | 5403.5 | 5403.5 | 3850 |
| 2025-05-20 15:01:00 | 5400.5 | 5404.0 | 5400.0 | 5403.5 | 1925 |
| 2025-05-20 15:00:00 | 5403.5 | 5404.0 | 5399.0 | 5399.0 | 3675 |
| 2025-05-20 14:59:00 | 5401.0 | 5407.0 | 5400.5 | 5400.5 | 3150 |
| 2025-05-20 14:58:00 | 5403.5 | 5403.5 | 5400.0 | 5401.0 | 1925 |
| 2025-05-20 14:57:00 | 5408.0 | 5408.0 | 5402.0 | 5403.5 | 1575 |
| 2025-05-20 14:56:00 | 5409.0 | 5410.0 | 5408.0 | 5408.0 | 875 |
| 2025-05-20 14:55:00 | 5412.5 | 5412.5 | 5409.0 | 5409.0 | 350 |
| 2025-05-20 14:54:00 | 5412.0 | 5412.5 | 5408.5 | 5412.5 | 2450 |
| 2025-05-20 14:53:00 | 5418.5 | 5418.5 | 5411.0 | 5412.0 | 1400 |
| 2025-05-20 14:52:00 | 5416.0 | 5419.0 | 5416.0 | 5418.0 | 2975 |
| 2025-05-20 14:51:00 | 5413.0 | 5417.5 | 5413.0 | 5416.0 | 1750 |
| 2025-05-20 14:50:00 | 5411.0 | 5416.0 | 5411.0 | 5413.0 | 875 |
| 2025-05-20 14:49:00 | 5414.5 | 5415.0 | 5410.5 | 5411.0 | 5600 |
| 2025-05-20 14:48:00 | 5411.0 | 5414.5 | 5411.0 | 5413.5 | 1400 |
| 2025-05-20 14:47:00 | 5403.0 | 5411.0 | 5403.0 | 5411.0 | 2100 |
| 2025-05-20 14:46:00 | 5400.5 | 5405.0 | 5399.0 | 5403.0 | 3150 |
| 2025-05-20 14:45:00 | 5398.0 | 5404.5 | 5397.5 | 5400.5 | 1400 |
| 2025-05-20 14:44:00 | 5401.5 | 5402.5 | 5398.0 | 5398.0 | 2100 |
| 2025-05-20 14:43:00 | 5398.0 | 5400.0 | 5398.0 | 5400.0 | 525 |
| 2025-05-20 14:42:00 | 5399.5 | 5399.5 | 5397.0 | 5399.0 | 525 |
| 2025-05-20 14:41:00 | 5403.5 | 5403.5 | 5396.0 | 5399.5 | 5600 |
| 2025-05-20 14:40:00 | 5405.0 | 5405.5 | 5403.0 | 5403.5 | 1400 |
| 2025-05-20 14:39:00 | 5397.0 | 5405.5 | 5396.0 | 5403.5 | 4375 |
| 2025-05-20 14:38:00 | 5394.0 | 5397.0 | 5394.0 | 5397.0 | 700 |
| 2025-05-20 14:37:00 | 5390.5 | 5395.5 | 5390.5 | 5394.0 | 875 |
| 2025-05-20 14:36:00 | 5394.0 | 5394.0 | 5390.5 | 5390.5 | 1575 |
| 2025-05-20 14:35:00 | 5393.5 | 5396.5 | 5393.5 | 5394.0 | 1225 |
| 2025-05-20 14:34:00 | 5392.0 | 5394.5 | 5392.0 | 5393.5 | 1050 |
| 2025-05-20 14:33:00 | 5392.0 | 5395.0 | 5392.0 | 5392.0 | 2100 |
| 2025-05-20 14:32:00 | 5388.5 | 5394.0 | 5388.5 | 5390.5 | 1225 |
| 2025-05-20 14:31:00 | 5392.5 | 5392.5 | 5385.5 | 5388.5 | 6300 |
| 2025-05-20 14:30:00 | 5393.0 | 5393.0 | 5392.5 | 5392.5 | 525 |
| 2025-05-20 14:29:00 | 5394.5 | 5394.5 | 5393.0 | 5393.0 | 1750 |
| 2025-05-20 14:28:00 | 5392.5 | 5394.5 | 5392.5 | 5394.5 | 525 |
| 2025-05-20 14:27:00 | 5395.0 | 5396.0 | 5390.5 | 5392.5 | 4025 |
| 2025-05-20 14:26:00 | 5398.0 | 5398.5 | 5395.0 | 5396.0 | 1925 |
| 2025-05-20 14:25:00 | 5399.0 | 5399.0 | 5396.5 | 5398.0 | 1225 |
| 2025-05-20 14:24:00 | 5400.0 | 5400.0 | 5399.0 | 5399.0 | 700 |
| 2025-05-20 14:23:00 | 5394.5 | 5400.0 | 5394.5 | 5400.0 | 2625 |
| 2025-05-20 14:22:00 | 5398.0 | 5398.0 | 5394.5 | 5394.5 | 1925 |
| 2025-05-20 14:21:00 | 5400.0 | 5402.0 | 5398.0 | 5398.0 | 2800 |
| 2025-05-20 14:20:00 | 5411.0 | 5411.0 | 5400.0 | 5400.0 | 5075 |
| 2025-05-20 14:19:00 | 5413.0 | 5415.5 | 5407.5 | 5410.5 | 3675 |
| 2025-05-20 14:18:00 | 5412.5 | 5415.0 | 5412.5 | 5415.0 | 525 |
| 2025-05-20 14:17:00 | 5411.5 | 5415.5 | 5411.5 | 5412.5 | 1225 |
| 2025-05-20 14:16:00 | 5413.0 | 5415.5 | 5411.0 | 5414.5 | 1575 |
| 2025-05-20 14:15:00 | 5412.0 | 5414.0 | 5412.0 | 5412.0 | 1750 |
| 2025-05-20 14:14:00 | 5414.0 | 5416.0 | 5412.5 | 5415.5 | 2450 |
| 2025-05-20 14:13:00 | 5415.0 | 5415.0 | 5414.0 | 5414.0 | 700 |
| 2025-05-20 14:12:00 | 5417.0 | 5420.0 | 5415.0 | 5415.0 | 1400 |
| 2025-05-20 14:11:00 | 5415.0 | 5417.0 | 5415.0 | 5417.0 | 175 |
| 2025-05-20 14:10:00 | 5418.5 | 5421.5 | 5415.0 | 5415.0 | 2100 |
| 2025-05-20 14:09:00 | 5417.0 | 5421.0 | 5417.0 | 5421.0 | 1750 |
| 2025-05-20 14:08:00 | 5419.0 | 5419.0 | 5416.5 | 5417.5 | 4025 |
| 2025-05-20 14:07:00 | 5423.5 | 5423.5 | 5420.0 | 5420.0 | 3150 |
| 2025-05-20 14:06:00 | 5421.5 | 5424.5 | 5421.5 | 5423.5 | 1050 |
| 2025-05-20 14:05:00 | 5424.0 | 5424.5 | 5421.5 | 5421.5 | 1050 |
| 2025-05-20 14:04:00 | 5427.0 | 5427.5 | 5424.0 | 5424.0 | 525 |
| 2025-05-20 14:03:00 | 5428.0 | 5428.0 | 5424.5 | 5427.0 | 1575 |
| 2025-05-20 14:02:00 | 5428.5 | 5430.0 | 5428.0 | 5428.0 | 1925 |
| 2025-05-20 14:01:00 | 5431.5 | 5432.0 | 5428.5 | 5428.5 | 1400 |
| 2025-05-20 14:00:00 | 5433.0 | 5433.0 | 5431.5 | 5431.5 | 350 |
| 2025-05-20 13:59:00 | 5433.0 | 5433.5 | 5433.0 | 5433.0 | 525 |
| 2025-05-20 13:58:00 | 5433.0 | 5433.0 | 5432.5 | 5432.5 | 350 |
| 2025-05-20 13:57:00 | 5432.0 | 5433.5 | 5432.0 | 5433.0 | 1225 |
| 2025-05-20 13:56:00 | 5438.5 | 5438.5 | 5432.0 | 5432.0 | 1750 |
| 2025-05-20 13:55:00 | 5439.0 | 5439.0 | 5435.0 | 5438.5 | 700 |
| 2025-05-20 13:54:00 | 5437.0 | 5439.0 | 5434.5 | 5439.0 | 350 |
| 2025-05-20 13:53:00 | 5438.5 | 5439.5 | 5437.0 | 5437.0 | 1050 |
| 2025-05-20 13:52:00 | 5439.0 | 5439.0 | 5434.5 | 5436.5 | 1400 |
| 2025-05-20 13:51:00 | 5439.5 | 5442.5 | 5439.5 | 5440.0 | 1575 |
| 2025-05-20 13:50:00 | 5445.0 | 5445.0 | 5439.5 | 5439.5 | 1050 |