Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 6,131.75
-19.40 (-0.32%)
At close: Aug 28, 2025
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,169.45 | 6,169.45 | 6,072.40 | 6,101.30 | 6,101.30 | -0.50% | 6,800 |
| Aug 28, 2025 | 6,202.10 | 6,250.00 | 6,121.00 | 6,131.75 | 6,131.75 | -0.32% | 17,196 |
| Aug 26, 2025 | 5,989.95 | 6,212.70 | 5,970.00 | 6,151.15 | 6,151.15 | 2.65% | 49,048 |
| Aug 25, 2025 | 5,958.95 | 6,009.00 | 5,881.20 | 5,992.50 | 5,992.50 | 1.15% | 26,013 |
| Aug 22, 2025 | 5,968.95 | 5,970.50 | 5,915.05 | 5,924.50 | 5,924.50 | -0.74% | 3,923 |
| Aug 21, 2025 | 5,985.00 | 5,990.00 | 5,897.00 | 5,968.95 | 5,968.95 | 0.49% | 9,096 |
| Aug 20, 2025 | 5,945.05 | 5,968.45 | 5,908.00 | 5,939.80 | 5,939.80 | 0.06% | 7,896 |
| Aug 19, 2025 | 5,934.95 | 5,995.00 | 5,902.50 | 5,936.20 | 5,936.20 | 0.42% | 13,626 |
| Aug 18, 2025 | 5,801.20 | 6,024.35 | 5,801.20 | 5,911.15 | 5,911.15 | 2.56% | 34,514 |
| Aug 14, 2025 | 5,714.50 | 5,782.00 | 5,714.50 | 5,763.40 | 5,763.40 | 0.89% | 42,982 |
| Aug 13, 2025 | 5,657.25 | 5,756.30 | 5,650.00 | 5,712.65 | 5,712.65 | 0.99% | 17,427 |
| Aug 12, 2025 | 5,673.25 | 5,690.00 | 5,645.20 | 5,656.60 | 5,656.60 | -0.29% | 23,664 |
| Aug 11, 2025 | 5,664.00 | 5,706.05 | 5,655.00 | 5,673.05 | 5,673.05 | 0.24% | 34,759 |
| Aug 8, 2025 | 5,699.05 | 5,708.00 | 5,655.30 | 5,659.55 | 5,659.55 | -0.36% | 4,965 |
| Aug 7, 2025 | 5,660.00 | 5,691.00 | 5,588.15 | 5,679.80 | 5,679.80 | 0.20% | 5,317 |
| Aug 6, 2025 | 5,681.20 | 5,710.00 | 5,651.30 | 5,668.65 | 5,668.65 | -0.20% | 8,383 |
| Aug 5, 2025 | 5,601.15 | 5,690.00 | 5,594.50 | 5,680.15 | 5,680.15 | 1.06% | 16,313 |
| Aug 4, 2025 | 5,528.30 | 5,669.95 | 5,527.00 | 5,620.70 | 5,620.70 | 1.70% | 9,223 |
| Aug 1, 2025 | 5,470.00 | 5,669.85 | 5,470.00 | 5,527.00 | 5,527.00 | 1.03% | 108,997 |
| Jul 31, 2025 | 5,410.05 | 5,510.00 | 5,390.00 | 5,470.60 | 5,400.60 | -0.20% | 9,631 |
| Jul 30, 2025 | 5,478.35 | 5,559.10 | 5,436.15 | 5,481.50 | 5,411.36 | 0.17% | 8,649 |
| Jul 29, 2025 | 5,387.00 | 5,485.70 | 5,359.50 | 5,472.10 | 5,402.08 | 1.68% | 1,618 |
| Jul 28, 2025 | 5,433.00 | 5,455.00 | 5,355.70 | 5,381.80 | 5,312.94 | -0.90% | 2,444 |
| Jul 25, 2025 | 5,472.55 | 5,477.95 | 5,371.75 | 5,430.45 | 5,360.96 | -0.77% | 6,115 |
| Jul 24, 2025 | 5,456.05 | 5,500.25 | 5,432.85 | 5,472.50 | 5,402.48 | 0.59% | 4,651 |
| Jul 23, 2025 | 5,439.70 | 5,459.55 | 5,420.35 | 5,440.35 | 5,370.74 | 0.01% | 22,321 |
| Jul 22, 2025 | 5,529.95 | 5,529.95 | 5,432.80 | 5,439.75 | 5,370.15 | -2.14% | 91,983 |
| Jul 21, 2025 | 5,619.95 | 5,619.95 | 5,545.00 | 5,558.90 | 5,487.77 | -1.17% | 25,718 |
| Jul 18, 2025 | 5,670.00 | 5,680.00 | 5,616.80 | 5,624.95 | 5,552.98 | -0.43% | 1,055 |
| Jul 17, 2025 | 5,626.65 | 5,679.25 | 5,626.65 | 5,649.10 | 5,576.82 | 0.40% | 3,950 |
| Jul 16, 2025 | 5,592.25 | 5,633.05 | 5,545.00 | 5,626.40 | 5,554.41 | 0.62% | 4,384 |
| Jul 15, 2025 | 5,582.05 | 5,640.00 | 5,573.60 | 5,591.50 | 5,519.95 | 0.93% | 7,851 |
| Jul 14, 2025 | 5,594.90 | 5,607.95 | 5,521.00 | 5,540.05 | 5,469.16 | -1.21% | 4,624 |
| Jul 11, 2025 | 5,651.05 | 5,682.60 | 5,590.65 | 5,607.75 | 5,536.00 | -0.77% | 3,214 |
| Jul 10, 2025 | 5,692.95 | 5,705.00 | 5,645.00 | 5,651.25 | 5,578.94 | -0.78% | 3,091 |
| Jul 9, 2025 | 5,679.45 | 5,717.80 | 5,670.10 | 5,695.70 | 5,622.82 | 0.39% | 1,994 |
| Jul 8, 2025 | 5,748.65 | 5,748.65 | 5,648.50 | 5,673.45 | 5,600.85 | 0.02% | 3,723 |
| Jul 7, 2025 | 5,627.25 | 5,700.00 | 5,626.80 | 5,672.25 | 5,599.67 | 0.81% | 17,179 |
| Jul 4, 2025 | 5,695.10 | 5,709.55 | 5,618.00 | 5,626.80 | 5,554.80 | -1.60% | 7,611 |
| Jul 3, 2025 | 5,678.25 | 5,774.90 | 5,678.25 | 5,718.30 | 5,645.13 | -0.06% | 11,275 |
| Jul 2, 2025 | 5,711.00 | 5,746.00 | 5,707.00 | 5,721.70 | 5,648.49 | 0.10% | 6,012 |
| Jul 1, 2025 | 5,706.25 | 5,747.00 | 5,635.00 | 5,716.00 | 5,642.86 | 1.09% | 13,331 |
| Jun 30, 2025 | 5,630.05 | 5,679.75 | 5,617.30 | 5,654.25 | 5,581.90 | 0.03% | 3,623 |
| Jun 27, 2025 | 5,615.00 | 5,683.65 | 5,595.55 | 5,652.65 | 5,580.32 | 0.72% | 9,469 |
| Jun 26, 2025 | 5,570.40 | 5,619.65 | 5,516.50 | 5,612.15 | 5,540.34 | 0.65% | 12,761 |
| Jun 25, 2025 | 5,626.30 | 5,650.00 | 5,564.50 | 5,575.70 | 5,504.36 | -0.89% | 5,448 |
| Jun 24, 2025 | 5,560.10 | 5,640.50 | 5,560.10 | 5,626.05 | 5,554.06 | 1.32% | 15,900 |
| Jun 23, 2025 | 5,500.00 | 5,561.35 | 5,481.00 | 5,552.95 | 5,481.90 | 0.51% | 4,866 |
| Jun 20, 2025 | 5,540.00 | 5,540.00 | 5,495.70 | 5,524.60 | 5,453.91 | 0.53% | 16,321 |
| Jun 19, 2025 | 5,412.00 | 5,505.00 | 5,408.85 | 5,495.55 | 5,425.23 | 1.91% | 91,205 |