Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 6,682.95
-225.35 (-3.26%)
At close: Mar 23, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6,839.45 | 6,839.45 | 6,664.65 | 6,682.95 | 6,682.95 | -3.26% | 12,551 |
| Mar 20, 2026 | 6,804.70 | 6,928.95 | 6,804.70 | 6,908.30 | 6,908.30 | 1.71% | 12,573 |
| Mar 19, 2026 | 6,928.00 | 6,944.00 | 6,750.00 | 6,792.05 | 6,792.05 | -3.37% | 23,764 |
| Mar 18, 2026 | 6,960.85 | 7,067.95 | 6,960.85 | 7,028.65 | 7,028.65 | 1.66% | 26,835 |
| Mar 17, 2026 | 6,848.05 | 6,971.95 | 6,772.50 | 6,914.20 | 6,914.20 | 1.33% | 19,936 |
| Mar 16, 2026 | 6,653.80 | 6,860.90 | 6,644.45 | 6,823.40 | 6,823.40 | 1.16% | 29,935 |
| Mar 13, 2026 | 6,874.60 | 6,948.40 | 6,670.45 | 6,745.25 | 6,745.25 | -3.29% | 30,012 |
| Mar 12, 2026 | 7,229.95 | 7,229.95 | 6,960.00 | 6,974.90 | 6,974.90 | -3.82% | 57,909 |
| Mar 11, 2026 | 7,606.05 | 7,606.05 | 7,223.45 | 7,251.75 | 7,251.75 | -3.75% | 20,159 |
| Mar 10, 2026 | 7,394.80 | 7,564.20 | 7,318.00 | 7,533.90 | 7,533.90 | 3.64% | 39,901 |
| Mar 9, 2026 | 7,522.05 | 7,522.10 | 7,235.20 | 7,269.35 | 7,269.35 | -4.58% | 193,126 |
| Mar 6, 2026 | 7,748.95 | 7,748.95 | 7,605.00 | 7,618.65 | 7,618.65 | -1.69% | 9,009 |
| Mar 5, 2026 | 7,661.75 | 7,799.30 | 7,621.00 | 7,749.50 | 7,749.50 | 1.57% | 13,773 |
| Mar 4, 2026 | 7,780.00 | 7,780.00 | 7,571.70 | 7,629.45 | 7,629.45 | -2.40% | 16,094 |
| Mar 2, 2026 | 7,502.80 | 7,998.25 | 7,502.80 | 7,817.00 | 7,817.00 | -2.48% | 29,817 |
| Feb 27, 2026 | 8,225.00 | 8,232.80 | 7,985.70 | 8,015.70 | 8,015.70 | -2.15% | 20,185 |
| Feb 26, 2026 | 8,050.50 | 8,220.00 | 8,029.75 | 8,192.20 | 8,192.20 | 2.27% | 16,159 |
| Feb 25, 2026 | 7,942.80 | 8,079.50 | 7,775.00 | 8,010.45 | 8,010.45 | 1.02% | 17,384 |
| Feb 24, 2026 | 8,024.00 | 8,059.05 | 7,901.25 | 7,929.25 | 7,929.25 | -1.34% | 16,649 |
| Feb 23, 2026 | 7,976.55 | 8,059.95 | 7,940.00 | 8,036.75 | 8,036.75 | 1.25% | 10,918 |
| Feb 20, 2026 | 7,929.65 | 7,978.00 | 7,889.70 | 7,937.35 | 7,937.35 | 0.50% | 9,014 |
| Feb 19, 2026 | 8,020.40 | 8,140.00 | 7,888.20 | 7,897.75 | 7,897.75 | -1.44% | 18,377 |
| Feb 18, 2026 | 8,032.45 | 8,040.00 | 7,945.00 | 8,013.25 | 8,013.25 | -0.24% | 5,784 |
| Feb 17, 2026 | 7,945.50 | 8,050.00 | 7,927.40 | 8,032.50 | 8,032.50 | 0.26% | 11,053 |
| Feb 16, 2026 | 8,069.00 | 8,087.70 | 7,964.30 | 8,011.40 | 8,011.40 | -0.67% | 20,432 |
| Feb 13, 2026 | 7,939.90 | 8,116.00 | 7,868.95 | 8,065.50 | 8,065.50 | 1.54% | 52,156 |
| Feb 12, 2026 | 7,773.10 | 7,968.15 | 7,760.55 | 7,943.10 | 7,943.10 | 2.19% | 76,630 |
| Feb 11, 2026 | 7,496.25 | 7,803.00 | 7,496.20 | 7,773.05 | 7,773.05 | 6.53% | 167,584 |
| Feb 10, 2026 | 7,298.00 | 7,325.00 | 7,204.50 | 7,296.25 | 7,296.25 | 1.46% | 8,762 |
| Feb 9, 2026 | 7,120.00 | 7,215.50 | 7,080.95 | 7,191.30 | 7,191.30 | 0.21% | 17,233 |
| Feb 6, 2026 | 7,230.00 | 7,230.00 | 7,113.00 | 7,176.25 | 7,176.25 | -0.45% | 1,739 |
| Feb 5, 2026 | 7,280.65 | 7,304.95 | 7,179.85 | 7,208.45 | 7,208.45 | -0.95% | 2,267 |
| Feb 4, 2026 | 7,215.00 | 7,328.30 | 7,170.75 | 7,277.30 | 7,277.30 | 0.88% | 3,208 |
| Feb 3, 2026 | 7,211.00 | 7,258.45 | 7,056.10 | 7,213.55 | 7,213.55 | 3.27% | 8,051 |
| Feb 2, 2026 | 6,849.40 | 6,997.25 | 6,743.80 | 6,985.30 | 6,985.30 | 1.42% | 13,798 |
| Feb 1, 2026 | 7,134.95 | 7,218.90 | 6,809.10 | 6,887.30 | 6,887.30 | -3.30% | 11,012 |
| Jan 30, 2026 | 7,000.00 | 7,144.00 | 6,989.15 | 7,122.30 | 7,122.30 | 0.98% | 5,131 |
| Jan 29, 2026 | 7,071.05 | 7,105.00 | 6,974.55 | 7,053.45 | 7,053.45 | -0.24% | 6,050 |
| Jan 28, 2026 | 7,150.00 | 7,150.00 | 6,851.20 | 7,070.45 | 7,070.45 | -1.27% | 37,450 |
| Jan 27, 2026 | 7,020.00 | 7,174.95 | 6,909.05 | 7,161.40 | 7,161.40 | 2.69% | 7,287 |
| Jan 23, 2026 | 7,055.05 | 7,090.95 | 6,953.55 | 6,974.00 | 6,974.00 | -1.04% | 7,812 |
| Jan 22, 2026 | 7,126.30 | 7,324.00 | 7,025.85 | 7,047.55 | 7,047.55 | -1.35% | 6,179 |
| Jan 21, 2026 | 7,082.30 | 7,214.05 | 7,003.40 | 7,144.25 | 7,144.25 | -0.43% | 9,449 |
| Jan 20, 2026 | 7,325.00 | 7,368.00 | 7,131.15 | 7,174.75 | 7,174.75 | -1.98% | 1,871 |
| Jan 19, 2026 | 7,315.00 | 7,375.60 | 7,271.00 | 7,319.60 | 7,319.60 | 0.06% | 1,827 |
| Jan 16, 2026 | 7,288.30 | 7,415.00 | 7,288.30 | 7,314.85 | 7,314.85 | -0.54% | 7,415 |
| Jan 14, 2026 | 7,400.15 | 7,400.15 | 7,234.85 | 7,354.50 | 7,354.50 | -0.62% | 14,003 |
| Jan 13, 2026 | 7,460.15 | 7,512.00 | 7,349.50 | 7,400.70 | 7,400.70 | -0.49% | 4,040 |
| Jan 12, 2026 | 7,480.00 | 7,500.05 | 7,323.30 | 7,436.90 | 7,436.90 | -0.94% | 9,886 |
| Jan 9, 2026 | 7,574.00 | 7,610.00 | 7,490.00 | 7,507.15 | 7,507.15 | -0.56% | 16,766 |