Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 7,296.10
-33.45 (-0.46%)
At close: May 5, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 7,748.95 | 7,748.95 | 7,605.00 | 7,618.65 | 7,618.65 | -1.69% | 9,009 |
| Mar 5, 2026 | 7,661.75 | 7,799.30 | 7,621.00 | 7,749.50 | 7,749.50 | 1.57% | 13,773 |
| Mar 4, 2026 | 7,780.00 | 7,780.00 | 7,571.70 | 7,629.45 | 7,629.45 | -2.40% | 16,094 |
| Mar 2, 2026 | 7,502.80 | 7,998.25 | 7,502.80 | 7,817.00 | 7,817.00 | -2.48% | 29,817 |
| Feb 27, 2026 | 8,225.00 | 8,232.80 | 7,985.70 | 8,015.70 | 8,015.70 | -2.15% | 20,185 |
| Feb 26, 2026 | 8,050.50 | 8,220.00 | 8,029.75 | 8,192.20 | 8,192.20 | 2.27% | 16,159 |
| Feb 25, 2026 | 7,942.80 | 8,079.50 | 7,775.00 | 8,010.45 | 8,010.45 | 1.02% | 17,384 |
| Feb 24, 2026 | 8,024.00 | 8,059.05 | 7,901.25 | 7,929.25 | 7,929.25 | -1.34% | 16,649 |
| Feb 23, 2026 | 7,976.55 | 8,059.95 | 7,940.00 | 8,036.75 | 8,036.75 | 1.25% | 10,918 |
| Feb 20, 2026 | 7,929.65 | 7,978.00 | 7,889.70 | 7,937.35 | 7,937.35 | 0.50% | 9,014 |
| Feb 19, 2026 | 8,020.40 | 8,140.00 | 7,888.20 | 7,897.75 | 7,897.75 | -1.44% | 18,377 |
| Feb 18, 2026 | 8,032.45 | 8,040.00 | 7,945.00 | 8,013.25 | 8,013.25 | -0.24% | 5,784 |
| Feb 17, 2026 | 7,945.50 | 8,050.00 | 7,927.40 | 8,032.50 | 8,032.50 | 0.26% | 11,053 |
| Feb 16, 2026 | 8,069.00 | 8,087.70 | 7,964.30 | 8,011.40 | 8,011.40 | -0.67% | 20,432 |