Eicher Motors Limited (BOM:505200)
India · Delayed Price · Currency is INR 7,355.00
+0.70 (0.01%)
At close: Sep 25, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |