Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 8,124.90
+34.90 (0.43%)
At close: Aug 14, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,136.00 | 8,138.95 | 8,022.55 | 8,124.90 | 8,124.90 | 0.43% | 33,940 |
| Aug 13, 2026 | 8,044.00 | 8,090.00 | 8,013.65 | 8,090.00 | 8,090.00 | 0.90% | 16,065 |
| Aug 12, 2026 | 8,023.90 | 8,038.95 | 7,943.60 | 8,018.00 | 8,018.00 | 0.37% | 7,294 |
| Aug 11, 2026 | 7,974.85 | 8,110.05 | 7,970.00 | 7,988.75 | 7,988.75 | 0.42% | 16,562 |
| Aug 10, 2026 | 8,017.80 | 8,018.80 | 7,939.45 | 7,955.00 | 7,955.00 | -0.62% | 33,439 |
| Aug 7, 2026 | 7,949.95 | 8,067.10 | 7,945.65 | 8,005.00 | 8,005.00 | 0.95% | 13,722 |
| Aug 6, 2026 | 7,970.90 | 8,043.80 | 7,896.55 | 7,930.00 | 7,930.00 | -0.74% | 13,586 |
| Aug 5, 2026 | 7,986.75 | 8,018.20 | 7,907.00 | 7,989.00 | 7,989.00 | 1.00% | 13,453 |
| Aug 4, 2026 | 8,048.45 | 8,048.45 | 7,868.00 | 7,910.00 | 7,910.00 | -1.13% | 17,884 |
| Aug 3, 2026 | 7,900.00 | 8,055.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2.14% | 44,293 |
| Jul 31, 2026 | 7,900.00 | 7,900.00 | 7,795.00 | 7,832.40 | 7,832.40 | 0.03% | 110,565 |
| Jul 30, 2026 | 7,862.50 | 7,929.00 | 7,730.55 | 7,912.00 | 7,830.00 | 1.68% | 185,506 |
| Jul 29, 2026 | 7,884.00 | 7,910.15 | 7,751.00 | 7,781.40 | 7,700.75 | -0.74% | 49,979 |
| Jul 28, 2026 | 7,722.00 | 7,891.75 | 7,722.00 | 7,839.55 | 7,758.30 | 0.89% | 17,674 |
| Jul 27, 2026 | 7,646.80 | 7,841.85 | 7,646.80 | 7,770.15 | 7,689.62 | 1.86% | 21,736 |
| Jul 24, 2026 | 7,742.25 | 7,742.25 | 7,580.00 | 7,628.40 | 7,549.34 | -1.18% | 26,845 |
| Jul 23, 2026 | 7,610.75 | 7,788.80 | 7,607.60 | 7,719.10 | 7,639.10 | 1.10% | 21,831 |
| Jul 22, 2026 | 7,699.35 | 7,734.00 | 7,589.75 | 7,635.40 | 7,556.27 | -0.69% | 11,182 |
| Jul 21, 2026 | 7,599.85 | 7,710.10 | 7,568.00 | 7,688.25 | 7,608.57 | 1.66% | 28,805 |
| Jul 20, 2026 | 7,593.55 | 7,593.55 | 7,480.00 | 7,562.45 | 7,484.07 | -0.04% | 17,739 |
| Jul 17, 2026 | 7,419.15 | 7,574.15 | 7,419.15 | 7,565.60 | 7,487.19 | 2.03% | 31,015 |
| Jul 16, 2026 | 7,421.55 | 7,449.70 | 7,370.00 | 7,414.80 | 7,337.95 | 0.10% | 29,142 |
| Jul 15, 2026 | 7,329.90 | 7,421.40 | 7,310.00 | 7,407.40 | 7,330.63 | 1.77% | 17,429 |
| Jul 14, 2026 | 7,264.00 | 7,310.00 | 7,196.50 | 7,278.65 | 7,203.21 | -0.28% | 11,860 |
| Jul 13, 2026 | 7,348.25 | 7,348.25 | 7,264.30 | 7,299.30 | 7,223.65 | -0.88% | 27,389 |
| Jul 10, 2026 | 7,400.00 | 7,455.00 | 7,336.00 | 7,364.20 | 7,287.88 | -0.02% | 252,072 |
| Jul 9, 2026 | 7,430.05 | 7,450.00 | 7,320.60 | 7,365.40 | 7,289.06 | -0.79% | 31,221 |
| Jul 8, 2026 | 7,422.95 | 7,590.50 | 7,347.65 | 7,424.30 | 7,347.35 | -1.34% | 41,345 |
| Jul 7, 2026 | 7,519.70 | 7,601.00 | 7,490.00 | 7,524.95 | 7,446.96 | 0.74% | 15,837 |
| Jul 6, 2026 | 7,341.20 | 7,497.00 | 7,284.65 | 7,469.70 | 7,392.28 | 1.77% | 23,701 |
| Jul 3, 2026 | 7,393.00 | 7,393.00 | 7,250.05 | 7,340.10 | 7,264.03 | 1.21% | 18,766 |
| Jul 2, 2026 | 7,159.95 | 7,272.00 | 7,149.95 | 7,252.25 | 7,177.09 | 1.60% | 45,158 |
| Jul 1, 2026 | 7,085.00 | 7,159.00 | 7,051.35 | 7,138.15 | 7,064.17 | 0.87% | 44,787 |
| Jun 30, 2026 | 7,407.95 | 7,407.95 | 6,947.95 | 7,076.25 | 7,002.91 | -4.89% | 114,244 |
| Jun 29, 2026 | 7,596.40 | 7,603.50 | 7,375.00 | 7,439.95 | 7,362.84 | -2.08% | 34,917 |
| Jun 25, 2026 | 7,590.50 | 7,752.00 | 7,583.35 | 7,597.90 | 7,519.16 | 0.34% | 27,389 |
| Jun 24, 2026 | 7,409.15 | 7,646.05 | 7,409.15 | 7,572.10 | 7,493.62 | -0.09% | 18,772 |
| Jun 23, 2026 | 7,639.50 | 7,677.40 | 7,560.00 | 7,578.80 | 7,500.25 | -0.71% | 29,418 |
| Jun 22, 2026 | 7,628.90 | 7,720.00 | 7,500.00 | 7,632.75 | 7,553.64 | 0.06% | 22,637 |
| Jun 19, 2026 | 7,522.30 | 7,654.75 | 7,506.95 | 7,628.50 | 7,549.44 | 0.35% | 17,062 |
| Jun 18, 2026 | 7,524.00 | 7,666.00 | 7,522.00 | 7,601.75 | 7,522.97 | 1.18% | 24,439 |
| Jun 17, 2026 | 7,623.85 | 7,623.85 | 7,458.00 | 7,512.80 | 7,434.94 | -0.59% | 10,618 |
| Jun 16, 2026 | 7,670.00 | 7,670.05 | 7,538.70 | 7,557.50 | 7,479.17 | -0.87% | 22,122 |
| Jun 15, 2026 | 7,392.60 | 7,645.00 | 7,300.00 | 7,624.05 | 7,545.03 | 4.29% | 25,500 |
| Jun 12, 2026 | 7,344.55 | 7,354.00 | 7,218.00 | 7,310.75 | 7,234.98 | 1.86% | 14,904 |
| Jun 11, 2026 | 7,092.90 | 7,228.65 | 7,080.00 | 7,177.60 | 7,103.21 | -0.30% | 8,202 |
| Jun 10, 2026 | 7,204.65 | 7,267.00 | 7,165.00 | 7,198.85 | 7,124.24 | -0.10% | 17,202 |
| Jun 9, 2026 | 7,075.05 | 7,298.00 | 7,053.75 | 7,206.25 | 7,131.56 | 2.17% | 24,356 |
| Jun 8, 2026 | 7,027.30 | 7,092.05 | 6,960.00 | 7,053.25 | 6,980.15 | -0.22% | 12,071 |
| Jun 5, 2026 | 7,120.00 | 7,155.00 | 7,031.00 | 7,068.80 | 6,995.54 | -0.54% | 8,933 |