EICHER MOTORS LIMITED (eichermot)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5568.0 | 5568.0 | 5563.0 | 5563.5 | 2800 |
| 2025-04-25 15:28:00 | 5566.0 | 5568.0 | 5562.5 | 5568.0 | 4025 |
| 2025-04-25 15:27:00 | 5558.5 | 5565.0 | 5557.5 | 5565.0 | 6125 |
| 2025-04-25 15:26:00 | 5567.0 | 5570.0 | 5556.0 | 5559.0 | 10150 |
| 2025-04-25 15:25:00 | 5570.5 | 5573.0 | 5563.5 | 5567.0 | 11725 |
| 2025-04-25 15:24:00 | 5570.5 | 5570.5 | 5568.0 | 5570.5 | 4025 |
| 2025-04-25 15:23:00 | 5570.5 | 5573.0 | 5569.0 | 5570.5 | 6650 |
| 2025-04-25 15:22:00 | 5571.0 | 5574.0 | 5569.5 | 5573.0 | 7875 |
| 2025-04-25 15:21:00 | 5575.5 | 5577.0 | 5571.0 | 5571.0 | 4900 |
| 2025-04-25 15:20:00 | 5578.0 | 5580.0 | 5575.5 | 5575.5 | 4200 |
| 2025-04-25 15:19:00 | 5581.0 | 5584.0 | 5581.0 | 5582.5 | 2800 |
| 2025-04-25 15:18:00 | 5582.5 | 5583.0 | 5581.0 | 5581.0 | 875 |
| 2025-04-25 15:17:00 | 5578.5 | 5582.5 | 5574.5 | 5582.5 | 3850 |
| 2025-04-25 15:16:00 | 5582.5 | 5584.0 | 5576.0 | 5579.0 | 8225 |
| 2025-04-25 15:15:00 | 5582.5 | 5585.0 | 5580.0 | 5582.5 | 7700 |
| 2025-04-25 15:14:00 | 5583.0 | 5583.0 | 5582.5 | 5582.5 | 1225 |
| 2025-04-25 15:13:00 | 5589.0 | 5589.0 | 5583.0 | 5583.0 | 1750 |
| 2025-04-25 15:12:00 | 5593.0 | 5593.0 | 5589.0 | 5589.0 | 1925 |
| 2025-04-25 15:11:00 | 5584.0 | 5593.0 | 5584.0 | 5591.0 | 2275 |
| 2025-04-25 15:10:00 | 5585.5 | 5586.5 | 5583.5 | 5584.0 | 1400 |
| 2025-04-25 15:09:00 | 5585.5 | 5588.0 | 5582.5 | 5585.5 | 4725 |
| 2025-04-25 15:08:00 | 5584.0 | 5585.5 | 5584.0 | 5585.5 | 875 |
| 2025-04-25 15:07:00 | 5585.0 | 5588.0 | 5581.5 | 5584.0 | 700 |
| 2025-04-25 15:06:00 | 5588.0 | 5588.0 | 5586.5 | 5586.5 | 2100 |
| 2025-04-25 15:05:00 | 5588.0 | 5591.0 | 5588.0 | 5590.5 | 1400 |
| 2025-04-25 15:04:00 | 5586.0 | 5589.5 | 5586.0 | 5588.0 | 2100 |
| 2025-04-25 15:03:00 | 5587.0 | 5587.0 | 5586.0 | 5586.0 | 1750 |
| 2025-04-25 15:02:00 | 5591.5 | 5591.5 | 5587.0 | 5587.0 | 1400 |
| 2025-04-25 15:01:00 | 5593.0 | 5593.0 | 5589.5 | 5591.5 | 2975 |
| 2025-04-25 15:00:00 | 5592.5 | 5593.0 | 5592.0 | 5593.0 | 2100 |
| 2025-04-25 14:59:00 | 5594.0 | 5594.0 | 5590.5 | 5592.5 | 1575 |
| 2025-04-25 14:58:00 | 5596.5 | 5598.0 | 5593.5 | 5594.0 | 1225 |
| 2025-04-25 14:57:00 | 5594.0 | 5596.5 | 5591.5 | 5596.5 | 7700 |
| 2025-04-25 14:56:00 | 5598.0 | 5600.0 | 5597.0 | 5597.0 | 3325 |
| 2025-04-25 14:55:00 | 5593.0 | 5598.5 | 5593.0 | 5598.0 | 700 |
| 2025-04-25 14:54:00 | 5589.5 | 5594.0 | 5589.0 | 5593.0 | 4375 |
| 2025-04-25 14:53:00 | 5590.0 | 5592.0 | 5585.5 | 5589.5 | 2100 |
| 2025-04-25 14:52:00 | 5591.5 | 5592.0 | 5587.5 | 5590.0 | 1750 |
| 2025-04-25 14:51:00 | 5588.0 | 5592.0 | 5588.0 | 5592.0 | 2275 |
| 2025-04-25 14:50:00 | 5590.0 | 5592.0 | 5588.0 | 5588.0 | 2450 |
| 2025-04-25 14:49:00 | 5591.5 | 5595.5 | 5589.5 | 5591.0 | 4900 |
| 2025-04-25 14:48:00 | 5580.0 | 5588.0 | 5578.0 | 5588.0 | 1750 |
| 2025-04-25 14:47:00 | 5580.5 | 5581.0 | 5580.0 | 5580.5 | 875 |
| 2025-04-25 14:46:00 | 5580.5 | 5580.5 | 5578.0 | 5580.5 | 1400 |
| 2025-04-25 14:45:00 | 5580.0 | 5585.0 | 5580.0 | 5580.5 | 1400 |
| 2025-04-25 14:44:00 | 5576.5 | 5580.0 | 5576.5 | 5580.0 | 1225 |
| 2025-04-25 14:43:00 | 5577.5 | 5577.5 | 5572.5 | 5576.5 | 1050 |
| 2025-04-25 14:42:00 | 5578.0 | 5581.0 | 5576.5 | 5577.5 | 4900 |
| 2025-04-25 14:41:00 | 5582.5 | 5582.5 | 5577.5 | 5578.0 | 5250 |
| 2025-04-25 14:40:00 | 5582.5 | 5582.5 | 5582.5 | 5582.5 | 350 |
| 2025-04-25 14:39:00 | 5581.0 | 5583.0 | 5581.0 | 5583.0 | 875 |
| 2025-04-25 14:38:00 | 5581.0 | 5583.5 | 5579.0 | 5579.5 | 5425 |
| 2025-04-25 14:37:00 | 5577.0 | 5581.0 | 5577.0 | 5581.0 | 1575 |
| 2025-04-25 14:36:00 | 5582.0 | 5583.5 | 5577.0 | 5577.0 | 3150 |
| 2025-04-25 14:35:00 | 5582.0 | 5583.5 | 5581.0 | 5581.5 | 3150 |
| 2025-04-25 14:34:00 | 5587.0 | 5587.0 | 5585.5 | 5586.5 | 700 |
| 2025-04-25 14:33:00 | 5585.5 | 5587.0 | 5585.5 | 5587.0 | 525 |
| 2025-04-25 14:32:00 | 5590.0 | 5591.5 | 5585.5 | 5585.5 | 2450 |
| 2025-04-25 14:31:00 | 5594.0 | 5594.0 | 5590.0 | 5590.0 | 875 |
| 2025-04-25 14:30:00 | 5594.0 | 5597.5 | 5594.0 | 5594.0 | 1400 |
| 2025-04-25 14:29:00 | 5592.0 | 5594.0 | 5592.0 | 5594.0 | 350 |
| 2025-04-25 14:28:00 | 5595.0 | 5598.0 | 5594.0 | 5594.0 | 875 |
| 2025-04-25 14:27:00 | 5598.0 | 5598.0 | 5597.5 | 5597.5 | 525 |
| 2025-04-25 14:26:00 | 5595.5 | 5598.0 | 5595.5 | 5595.5 | 700 |
| 2025-04-25 14:25:00 | 5601.5 | 5601.5 | 5595.5 | 5595.5 | 525 |
| 2025-04-25 14:24:00 | 5595.0 | 5601.0 | 5595.0 | 5600.0 | 1225 |
| 2025-04-25 14:23:00 | 5595.0 | 5598.5 | 5595.0 | 5595.0 | 1575 |
| 2025-04-25 14:22:00 | 5595.0 | 5595.0 | 5594.0 | 5595.0 | 350 |
| 2025-04-25 14:21:00 | 5597.5 | 5597.5 | 5594.0 | 5595.0 | 875 |
| 2025-04-25 14:20:00 | 5600.5 | 5600.5 | 5596.0 | 5597.5 | 875 |
| 2025-04-25 14:19:00 | 5593.0 | 5600.5 | 5593.0 | 5600.5 | 3150 |
| 2025-04-25 14:18:00 | 5597.0 | 5598.0 | 5590.0 | 5590.0 | 10325 |
| 2025-04-25 14:17:00 | 5594.0 | 5597.0 | 5594.0 | 5597.0 | 1050 |
| 2025-04-25 14:16:00 | 5589.0 | 5593.5 | 5589.0 | 5592.5 | 1575 |
| 2025-04-25 14:15:00 | 5581.0 | 5588.0 | 5581.0 | 5588.0 | 1050 |
| 2025-04-25 14:14:00 | 5581.5 | 5587.0 | 5581.0 | 5581.0 | 3325 |
| 2025-04-25 14:13:00 | 5583.0 | 5583.0 | 5579.5 | 5581.5 | 1400 |
| 2025-04-25 14:12:00 | 5585.5 | 5585.5 | 5583.0 | 5583.0 | 1575 |
| 2025-04-25 14:11:00 | 5584.0 | 5585.5 | 5584.0 | 5585.5 | 175 |
| 2025-04-25 14:10:00 | 5588.0 | 5588.0 | 5582.5 | 5584.0 | 700 |
| 2025-04-25 14:09:00 | 5595.0 | 5595.0 | 5588.0 | 5588.0 | 1050 |
| 2025-04-25 14:08:00 | 5593.0 | 5595.0 | 5593.0 | 5595.0 | 350 |
| 2025-04-25 14:07:00 | 5600.5 | 5600.5 | 5594.0 | 5594.0 | 700 |
| 2025-04-25 14:06:00 | 5600.5 | 5600.5 | 5600.5 | 5600.5 | 700 |
| 2025-04-25 14:05:00 | 5602.0 | 5603.0 | 5600.5 | 5600.5 | 1400 |
| 2025-04-25 14:04:00 | 5605.5 | 5605.5 | 5601.0 | 5602.0 | 1050 |
| 2025-04-25 14:03:00 | 5606.0 | 5606.0 | 5605.5 | 5605.5 | 350 |
| 2025-04-25 14:02:00 | 5606.5 | 5606.5 | 5606.0 | 5606.0 | 175 |
| 2025-04-25 14:01:00 | 5606.0 | 5606.5 | 5604.5 | 5606.5 | 525 |
| 2025-04-25 14:00:00 | 5608.5 | 5608.5 | 5605.5 | 5606.0 | 700 |
| 2025-04-25 13:59:00 | 5598.5 | 5609.0 | 5598.5 | 5608.5 | 1575 |
| 2025-04-25 13:58:00 | 5596.5 | 5598.5 | 5596.5 | 5598.5 | 700 |
| 2025-04-25 13:57:00 | 5600.0 | 5606.5 | 5596.5 | 5596.5 | 2100 |
| 2025-04-25 13:56:00 | 5596.0 | 5596.0 | 5596.0 | 5596.0 | 0 |
| 2025-04-25 13:55:00 | 5594.0 | 5596.0 | 5594.0 | 5596.0 | 1400 |
| 2025-04-25 13:54:00 | 5595.0 | 5595.0 | 5593.5 | 5594.5 | 1050 |
| 2025-04-25 13:53:00 | 5595.5 | 5595.5 | 5595.0 | 5595.0 | 525 |
| 2025-04-25 13:52:00 | 5597.5 | 5597.5 | 5595.5 | 5595.5 | 175 |
| 2025-04-25 13:51:00 | 5597.5 | 5600.0 | 5597.5 | 5597.5 | 1050 |
| 2025-04-25 13:50:00 | 5593.5 | 5597.5 | 5592.0 | 5597.5 | 1575 |