Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 7,690.10
+273.10 (3.68%)
At close: Nov 5, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7,539.90 | 7,705.00 | 7,500.00 | 7,690.10 | 7,690.10 | 3.68% | 28,649 |
| Nov 4, 2026 | 7,440.00 | 7,440.65 | 7,334.00 | 7,417.00 | 7,417.00 | -0.11% | 24,585 |
| Nov 3, 2026 | 7,282.55 | 7,425.00 | 7,199.65 | 7,425.00 | 7,425.00 | 3.13% | 7,525 |
| Nov 2, 2026 | 7,220.00 | 7,282.95 | 7,132.00 | 7,200.00 | 7,200.00 | -0.14% | 29,331 |
| Oct 30, 2026 | 7,214.10 | 7,342.05 | 7,199.80 | 7,210.00 | 7,210.00 | -0.55% | 12,812 |
| Oct 29, 2026 | 7,280.00 | 7,300.00 | 7,213.50 | 7,250.00 | 7,250.00 | -0.55% | 6,944 |
| Oct 28, 2026 | 7,142.75 | 7,290.00 | 7,129.00 | 7,290.00 | 7,290.00 | 1.96% | 4,897 |
| Oct 27, 2026 | 7,098.55 | 7,165.00 | 7,067.40 | 7,150.00 | 7,150.00 | 0.70% | 8,445 |
| Oct 26, 2026 | 6,999.00 | 7,100.00 | 6,932.55 | 7,100.00 | 7,100.00 | 0.71% | 13,183 |
| Oct 23, 2026 | 7,102.60 | 7,102.60 | 6,914.95 | 7,050.00 | 7,050.00 | -0.94% | 16,360 |
| Oct 22, 2026 | 7,000.05 | 7,225.00 | 7,000.05 | 7,117.00 | 7,117.00 | -0.81% | 24,884 |
| Oct 21, 2026 | 7,368.35 | 7,414.20 | 7,090.00 | 7,175.00 | 7,175.00 | -2.28% | 18,089 |
| Oct 19, 2026 | 7,318.50 | 7,434.80 | 7,311.50 | 7,342.35 | 7,342.35 | 0.86% | 13,133 |
| Oct 16, 2026 | 7,238.00 | 7,285.95 | 7,188.80 | 7,280.00 | 7,280.00 | 0.58% | 8,223 |
| Oct 15, 2026 | 7,092.90 | 7,268.00 | 7,050.00 | 7,238.00 | 7,238.00 | 2.37% | 39,407 |
| Oct 14, 2026 | 7,129.90 | 7,148.55 | 7,040.10 | 7,070.10 | 7,070.10 | -1.30% | 31,444 |
| Oct 13, 2026 | 7,105.05 | 7,170.00 | 7,031.30 | 7,163.10 | 7,163.10 | 0.61% | 8,804 |
| Oct 12, 2026 | 7,049.90 | 7,166.25 | 7,032.00 | 7,120.00 | 7,120.00 | 1.26% | 17,995 |
| Oct 9, 2026 | 6,790.15 | 7,076.00 | 6,790.15 | 7,031.10 | 7,031.10 | 3.55% | 32,585 |
| Oct 8, 2026 | 6,947.45 | 6,949.55 | 6,790.00 | 6,790.00 | 6,790.00 | -2.44% | 17,431 |
| Oct 7, 2026 | 7,019.95 | 7,045.30 | 6,960.00 | 6,960.00 | 6,960.00 | -1.28% | 12,150 |
| Oct 6, 2026 | 7,058.10 | 7,072.00 | 6,976.30 | 7,050.00 | 7,050.00 | -0.13% | 16,061 |
| Oct 5, 2026 | 6,949.90 | 7,063.45 | 6,901.30 | 7,059.00 | 7,059.00 | 1.57% | 8,339 |
| Oct 1, 2026 | 7,131.00 | 7,131.00 | 6,840.60 | 6,949.85 | 6,949.85 | -2.73% | 43,336 |
| Sep 30, 2026 | 7,175.75 | 7,242.00 | 7,119.00 | 7,145.05 | 7,145.05 | -0.83% | 19,159 |
| Sep 29, 2026 | 7,206.20 | 7,264.45 | 7,163.25 | 7,205.00 | 7,205.00 | -0.19% | 37,876 |
| Sep 28, 2026 | 7,345.00 | 7,345.00 | 7,191.65 | 7,219.00 | 7,219.00 | -1.85% | 14,919 |
| Sep 25, 2026 | 7,319.10 | 7,384.45 | 7,308.10 | 7,355.00 | 7,355.00 | 0.01% | 13,646 |
| Sep 24, 2026 | 7,449.90 | 7,449.90 | 7,340.00 | 7,354.30 | 7,354.30 | -1.42% | 19,431 |
| Sep 23, 2026 | 7,457.50 | 7,484.00 | 7,412.65 | 7,460.00 | 7,460.00 | 0.40% | 5,075 |
| Sep 22, 2026 | 7,515.00 | 7,562.75 | 7,430.00 | 7,430.00 | 7,430.00 | -1.52% | 5,320 |
| Sep 21, 2026 | 7,596.30 | 7,596.30 | 7,490.00 | 7,545.00 | 7,545.00 | 0.60% | 2,372 |
| Sep 18, 2026 | 7,515.95 | 7,570.00 | 7,480.00 | 7,500.00 | 7,500.00 | -0.14% | 6,650 |
| Sep 17, 2026 | 7,509.05 | 7,554.80 | 7,488.60 | 7,510.30 | 7,510.30 | -0.04% | 16,959 |
| Sep 16, 2026 | 7,442.05 | 7,513.85 | 7,406.15 | 7,512.95 | 7,512.95 | 0.80% | 7,151 |
| Sep 15, 2026 | 7,549.15 | 7,564.40 | 7,439.25 | 7,453.00 | 7,453.00 | -1.15% | 13,824 |
| Sep 11, 2026 | 7,585.90 | 7,615.35 | 7,540.00 | 7,540.00 | 7,540.00 | -2.08% | 88,536 |
| Sep 10, 2026 | 7,710.40 | 7,749.70 | 7,640.00 | 7,700.00 | 7,700.00 | -0.64% | 7,879 |
| Sep 9, 2026 | 7,740.75 | 7,780.20 | 7,666.00 | 7,749.70 | 7,749.70 | 0.11% | 5,792 |
| Sep 8, 2026 | 7,702.80 | 7,740.80 | 7,654.70 | 7,740.80 | 7,740.80 | 0.66% | 66,665 |
| Sep 7, 2026 | 7,751.90 | 7,751.90 | 7,625.00 | 7,690.00 | 7,690.00 | 1.18% | 20,940 |
| Sep 4, 2026 | 7,724.55 | 7,724.55 | 7,593.35 | 7,600.00 | 7,600.00 | -0.89% | 11,807 |
| Sep 3, 2026 | 7,725.00 | 7,730.80 | 7,594.10 | 7,668.00 | 7,668.00 | -0.42% | 28,919 |
| Sep 2, 2026 | 7,858.00 | 7,870.60 | 7,508.25 | 7,700.00 | 7,700.00 | -3.24% | 76,838 |
| Sep 1, 2026 | 7,962.50 | 8,050.00 | 7,860.15 | 7,958.00 | 7,958.00 | -0.06% | 17,531 |
| Aug 31, 2026 | 8,000.00 | 8,011.60 | 7,942.00 | 7,962.50 | 7,962.50 | -1.21% | 15,038 |
| Aug 28, 2026 | 8,101.30 | 8,135.00 | 8,010.00 | 8,060.00 | 8,060.00 | -0.51% | 28,209 |
| Aug 27, 2026 | 8,033.10 | 8,108.00 | 7,990.00 | 8,101.00 | 8,101.00 | 0.85% | 23,076 |
| Aug 26, 2026 | 8,059.95 | 8,110.85 | 8,033.10 | 8,033.10 | 8,033.10 | -0.31% | 7,427 |
| Aug 25, 2026 | 8,005.50 | 8,067.50 | 7,989.75 | 8,058.00 | 8,058.00 | 0.04% | 16,338 |