Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 7,628.40
-90.70 (-1.18%)
At close: Jul 24, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,742.25 | 7,742.25 | 7,580.00 | 7,628.40 | 7,628.40 | -1.18% | 26,845 |
| Jul 23, 2026 | 7,610.75 | 7,788.80 | 7,607.60 | 7,719.10 | 7,719.10 | 1.10% | 21,831 |
| Jul 22, 2026 | 7,699.35 | 7,734.00 | 7,589.75 | 7,635.40 | 7,635.40 | -0.69% | 11,182 |
| Jul 21, 2026 | 7,599.85 | 7,710.10 | 7,568.00 | 7,688.25 | 7,688.25 | 1.66% | 28,805 |
| Jul 20, 2026 | 7,593.55 | 7,593.55 | 7,480.00 | 7,562.45 | 7,562.45 | -0.04% | 17,739 |
| Jul 17, 2026 | 7,419.15 | 7,574.15 | 7,419.15 | 7,565.60 | 7,565.60 | 2.03% | 31,015 |
| Jul 16, 2026 | 7,421.55 | 7,449.70 | 7,370.00 | 7,414.80 | 7,414.80 | 0.10% | 29,142 |
| Jul 15, 2026 | 7,329.90 | 7,421.40 | 7,310.00 | 7,407.40 | 7,407.40 | 1.77% | 17,429 |
| Jul 14, 2026 | 7,264.00 | 7,310.00 | 7,196.50 | 7,278.65 | 7,278.65 | -0.28% | 11,860 |
| Jul 13, 2026 | 7,348.25 | 7,348.25 | 7,264.30 | 7,299.30 | 7,299.30 | -0.88% | 27,389 |
| Jul 10, 2026 | 7,400.00 | 7,455.00 | 7,336.00 | 7,364.20 | 7,364.20 | -0.02% | 252,072 |
| Jul 9, 2026 | 7,430.05 | 7,450.00 | 7,320.60 | 7,365.40 | 7,365.40 | -0.79% | 31,221 |
| Jul 8, 2026 | 7,422.95 | 7,590.50 | 7,347.65 | 7,424.30 | 7,424.30 | -1.34% | 41,345 |
| Jul 7, 2026 | 7,519.70 | 7,601.00 | 7,490.00 | 7,524.95 | 7,524.95 | 0.74% | 15,837 |
| Jul 6, 2026 | 7,341.20 | 7,497.00 | 7,284.65 | 7,469.70 | 7,469.70 | 1.77% | 23,701 |
| Jul 3, 2026 | 7,393.00 | 7,393.00 | 7,250.05 | 7,340.10 | 7,340.10 | 1.21% | 18,766 |
| Jul 2, 2026 | 7,159.95 | 7,272.00 | 7,149.95 | 7,252.25 | 7,252.25 | 1.60% | 45,158 |
| Jul 1, 2026 | 7,085.00 | 7,159.00 | 7,051.35 | 7,138.15 | 7,138.15 | 0.87% | 44,787 |
| Jun 30, 2026 | 7,407.95 | 7,407.95 | 6,947.95 | 7,076.25 | 7,076.25 | -4.89% | 114,244 |
| Jun 29, 2026 | 7,596.40 | 7,603.50 | 7,375.00 | 7,439.95 | 7,439.95 | -2.08% | 34,917 |
| Jun 25, 2026 | 7,590.50 | 7,752.00 | 7,583.35 | 7,597.90 | 7,597.90 | 0.34% | 27,389 |
| Jun 24, 2026 | 7,409.15 | 7,646.05 | 7,409.15 | 7,572.10 | 7,572.10 | -0.09% | 18,772 |
| Jun 23, 2026 | 7,639.50 | 7,677.40 | 7,560.00 | 7,578.80 | 7,578.80 | -0.71% | 29,418 |
| Jun 22, 2026 | 7,628.90 | 7,720.00 | 7,500.00 | 7,632.75 | 7,632.75 | 0.06% | 22,637 |
| Jun 19, 2026 | 7,522.30 | 7,654.75 | 7,506.95 | 7,628.50 | 7,628.50 | 0.35% | 17,062 |
| Jun 18, 2026 | 7,524.00 | 7,666.00 | 7,522.00 | 7,601.75 | 7,601.75 | 1.18% | 24,439 |
| Jun 17, 2026 | 7,623.85 | 7,623.85 | 7,458.00 | 7,512.80 | 7,512.80 | -0.59% | 10,618 |
| Jun 16, 2026 | 7,670.00 | 7,670.05 | 7,538.70 | 7,557.50 | 7,557.50 | -0.87% | 22,122 |
| Jun 15, 2026 | 7,392.60 | 7,645.00 | 7,300.00 | 7,624.05 | 7,624.05 | 4.29% | 25,500 |
| Jun 12, 2026 | 7,344.55 | 7,354.00 | 7,218.00 | 7,310.75 | 7,310.75 | 1.86% | 14,904 |
| Jun 11, 2026 | 7,092.90 | 7,228.65 | 7,080.00 | 7,177.60 | 7,177.60 | -0.30% | 8,202 |
| Jun 10, 2026 | 7,204.65 | 7,267.00 | 7,165.00 | 7,198.85 | 7,198.85 | -0.10% | 17,202 |
| Jun 9, 2026 | 7,075.05 | 7,298.00 | 7,053.75 | 7,206.25 | 7,206.25 | 2.17% | 24,356 |
| Jun 8, 2026 | 7,027.30 | 7,092.05 | 6,960.00 | 7,053.25 | 7,053.25 | -0.22% | 12,071 |
| Jun 5, 2026 | 7,120.00 | 7,155.00 | 7,031.00 | 7,068.80 | 7,068.80 | -0.54% | 8,933 |
| Jun 4, 2026 | 7,101.00 | 7,150.00 | 7,033.00 | 7,107.45 | 7,107.45 | -0.20% | 28,562 |
| Jun 3, 2026 | 7,154.95 | 7,172.00 | 7,046.15 | 7,121.80 | 7,121.80 | -0.26% | 8,644 |
| Jun 2, 2026 | 7,097.55 | 7,165.00 | 6,950.30 | 7,140.55 | 7,140.55 | 0.58% | 13,037 |
| Jun 1, 2026 | 7,171.00 | 7,234.50 | 7,075.00 | 7,099.45 | 7,099.45 | -1.09% | 36,630 |
| May 29, 2026 | 7,309.15 | 7,440.00 | 7,130.25 | 7,177.80 | 7,177.80 | -3.26% | 66,360 |
| May 27, 2026 | 7,360.95 | 7,430.00 | 7,313.65 | 7,419.55 | 7,419.55 | 0.54% | 18,849 |
| May 26, 2026 | 7,439.85 | 7,439.85 | 7,355.45 | 7,379.75 | 7,379.75 | -0.45% | 31,223 |
| May 25, 2026 | 7,200.10 | 7,434.95 | 7,200.10 | 7,413.40 | 7,413.40 | 6.15% | 122,975 |
| 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 |