Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 7,600.00
-68.00 (-0.89%)
At close: Sep 4, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,724.55 | 7,724.55 | 7,593.35 | 7,600.00 | 7,600.00 | -0.89% | 11,805 |
| 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% | 76,833 |
| 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 |
| Aug 24, 2026 | 8,034.50 | 8,074.00 | 7,970.00 | 8,055.00 | 8,055.00 | 0.67% | 4,375 |
| Aug 21, 2026 | 8,065.10 | 8,110.00 | 7,984.00 | 8,001.05 | 8,001.05 | -0.70% | 30,403 |
| Aug 20, 2026 | 8,078.45 | 8,097.00 | 7,986.00 | 8,057.10 | 8,057.10 | 1.20% | 26,385 |
| Aug 19, 2026 | 8,015.00 | 8,060.00 | 7,950.00 | 7,961.75 | 7,961.75 | -0.92% | 19,934 |
| Aug 18, 2026 | 7,991.85 | 8,105.00 | 7,991.85 | 8,036.00 | 8,036.00 | -0.24% | 22,975 |
| Aug 17, 2026 | 7,985.95 | 8,164.65 | 7,985.95 | 8,055.00 | 8,055.00 | -0.86% | 18,527 |
| 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 |