Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 7,379.75
-33.65 (-0.45%)
At close: May 26, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,915.65 | 7,039.50 | 6,908.50 | 6,983.70 | 6,983.70 | 1.22% | 27,146 |
| May 21, 2026 | 6,876.15 | 6,944.85 | 6,861.30 | 6,899.65 | 6,899.65 | 0.71% | 176,550 |
| May 20, 2026 | 6,843.45 | 6,904.90 | 6,751.00 | 6,851.00 | 6,851.00 | -0.47% | 20,970 |
| May 19, 2026 | 6,915.20 | 6,977.40 | 6,863.05 | 6,883.35 | 6,883.35 | -0.39% | 39,951 |
| May 18, 2026 | 6,970.00 | 6,970.00 | 6,811.00 | 6,910.50 | 6,910.50 | -1.59% | 21,427 |
| May 15, 2026 | 7,059.90 | 7,110.00 | 6,977.00 | 7,021.80 | 7,021.80 | -0.20% | 17,301 |
| May 14, 2026 | 6,985.20 | 7,098.70 | 6,846.50 | 7,035.80 | 7,035.80 | 0.97% | 16,426 |
| May 13, 2026 | 7,125.00 | 7,154.95 | 6,861.00 | 6,968.30 | 6,968.30 | -2.19% | 29,081 |
| May 12, 2026 | 7,190.00 | 7,272.00 | 7,102.70 | 7,124.60 | 7,124.60 | -1.10% | 29,653 |
| May 11, 2026 | 7,294.95 | 7,294.95 | 7,163.00 | 7,204.05 | 7,204.05 | -1.32% | 42,049 |
| May 8, 2026 | 7,329.60 | 7,365.00 | 7,230.00 | 7,300.10 | 7,300.10 | -0.40% | 18,540 |
| May 7, 2026 | 7,395.80 | 7,470.00 | 7,312.15 | 7,329.60 | 7,329.60 | 0.25% | 30,669 |
| May 6, 2026 | 7,399.85 | 7,399.85 | 7,173.15 | 7,311.35 | 7,311.35 | 0.21% | 14,596 |
| May 5, 2026 | 7,320.00 | 7,340.00 | 7,217.00 | 7,296.10 | 7,296.10 | -0.46% | 19,816 |
| May 4, 2026 | 7,130.20 | 7,350.00 | 7,088.55 | 7,329.55 | 7,329.55 | 3.08% | 33,387 |
| Apr 30, 2026 | 7,144.95 | 7,145.00 | 6,980.00 | 7,110.40 | 7,110.40 | -1.07% | 28,174 |
| Apr 29, 2026 | 7,100.00 | 7,290.00 | 7,100.00 | 7,187.50 | 7,187.50 | 1.65% | 16,315 |
| Apr 28, 2026 | 7,180.00 | 7,254.00 | 7,052.60 | 7,070.75 | 7,070.75 | -1.40% | 15,604 |
| Apr 27, 2026 | 7,199.60 | 7,210.00 | 7,100.00 | 7,171.50 | 7,171.50 | 0.88% | 8,753 |
| Apr 24, 2026 | 7,074.95 | 7,157.85 | 7,050.05 | 7,108.65 | 7,108.65 | 0.29% | 36,039 |
| Apr 23, 2026 | 7,223.80 | 7,223.80 | 7,063.50 | 7,088.25 | 7,088.25 | -1.91% | 33,495 |
| Apr 22, 2026 | 7,236.25 | 7,262.30 | 7,136.00 | 7,226.55 | 7,226.55 | -0.13% | 17,007 |
| Apr 21, 2026 | 7,251.00 | 7,294.25 | 7,211.00 | 7,236.25 | 7,236.25 | -0.06% | 21,324 |
| Apr 20, 2026 | 7,188.35 | 7,259.85 | 7,116.20 | 7,240.55 | 7,240.55 | 0.71% | 25,694 |
| Apr 17, 2026 | 7,149.95 | 7,199.00 | 7,062.50 | 7,189.40 | 7,189.40 | 0.81% | 62,925 |
| Apr 16, 2026 | 7,163.50 | 7,199.00 | 7,054.00 | 7,131.65 | 7,131.65 | 0.05% | 27,796 |
| Apr 15, 2026 | 7,130.00 | 7,205.15 | 7,076.55 | 7,128.05 | 7,128.05 | 1.09% | 56,544 |
| Apr 13, 2026 | 7,089.90 | 7,260.00 | 7,037.60 | 7,051.25 | 7,051.25 | -4.99% | 47,018 |
| Apr 10, 2026 | 7,281.15 | 7,435.00 | 7,216.30 | 7,421.25 | 7,421.25 | 3.87% | 29,629 |
| Apr 9, 2026 | 7,133.35 | 7,179.45 | 7,038.60 | 7,144.90 | 7,144.90 | 0.17% | 22,271 |
| Apr 8, 2026 | 6,850.25 | 7,175.00 | 6,850.25 | 7,133.10 | 7,133.10 | 7.95% | 47,551 |
| Apr 7, 2026 | 6,531.35 | 6,659.95 | 6,439.45 | 6,608.05 | 6,608.05 | 0.18% | 98,731 |
| Apr 6, 2026 | 6,748.40 | 6,748.40 | 6,573.00 | 6,596.10 | 6,596.10 | -0.77% | 22,561 |
| Apr 2, 2026 | 6,755.05 | 6,755.05 | 6,586.00 | 6,647.35 | 6,647.35 | -2.61% | 18,072 |
| Apr 1, 2026 | 6,730.25 | 6,890.00 | 6,730.25 | 6,825.65 | 6,825.65 | 3.66% | 24,043 |
| Mar 30, 2026 | 6,749.85 | 6,783.95 | 6,573.75 | 6,584.85 | 6,584.85 | -3.28% | 21,373 |
| Mar 27, 2026 | 6,901.40 | 6,911.50 | 6,738.80 | 6,807.95 | 6,807.95 | -2.65% | 26,921 |
| Mar 25, 2026 | 7,019.35 | 7,071.75 | 6,904.20 | 6,993.00 | 6,993.00 | 1.80% | 17,348 |
| Mar 24, 2026 | 6,840.15 | 6,964.95 | 6,764.00 | 6,869.20 | 6,869.20 | 2.79% | 29,714 |
| 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 |