Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 7,119.50
-11.50 (-0.16%)
Apr 9, 2026, 3:29 PM IST
NSE:EICHERMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 7,147.00 | 7,180.50 | 7,037.00 | 7,147.50 | 7,147.50 | 0.23% | 648,216 |
| Apr 8, 2026 | 6,899.50 | 7,170.00 | 6,851.50 | 7,131.00 | 7,131.00 | 7.96% | 917,337 |
| Apr 7, 2026 | 6,550.00 | 6,660.50 | 6,442.00 | 6,605.50 | 6,605.50 | 0.14% | 1,150,553 |
| Apr 6, 2026 | 6,699.00 | 6,710.50 | 6,572.50 | 6,596.00 | 6,596.00 | -0.80% | 971,230 |
| Apr 2, 2026 | 6,766.00 | 6,766.00 | 6,585.00 | 6,649.50 | 6,649.50 | -2.58% | 660,432 |
| Apr 1, 2026 | 6,787.50 | 6,891.50 | 6,750.00 | 6,825.50 | 6,825.50 | 3.64% | 736,957 |
| Mar 30, 2026 | 6,730.50 | 6,784.00 | 6,571.50 | 6,586.00 | 6,586.00 | -3.31% | 1,015,357 |
| Mar 27, 2026 | 6,915.00 | 6,916.50 | 6,742.00 | 6,811.50 | 6,811.50 | -2.59% | 533,428 |
| Mar 25, 2026 | 6,988.00 | 7,073.00 | 6,904.00 | 6,992.50 | 6,992.50 | 1.77% | 490,390 |
| Mar 24, 2026 | 6,800.00 | 6,966.50 | 6,753.00 | 6,871.00 | 6,871.00 | 2.84% | 723,633 |
| Mar 23, 2026 | 6,790.00 | 6,831.50 | 6,661.00 | 6,681.50 | 6,681.50 | -3.29% | 380,052 |
| Mar 20, 2026 | 6,802.50 | 6,928.00 | 6,802.50 | 6,909.00 | 6,909.00 | 1.71% | 575,123 |
| Mar 19, 2026 | 6,929.00 | 6,943.50 | 6,750.00 | 6,793.00 | 6,793.00 | -3.34% | 629,473 |
| Mar 18, 2026 | 6,984.00 | 7,068.00 | 6,971.00 | 7,027.50 | 7,027.50 | 1.70% | 557,181 |
| Mar 17, 2026 | 6,827.50 | 6,974.50 | 6,770.00 | 6,910.00 | 6,910.00 | 1.21% | 555,865 |
| Mar 16, 2026 | 6,701.00 | 6,861.50 | 6,643.50 | 6,827.50 | 6,827.50 | 1.28% | 866,087 |
| Mar 13, 2026 | 6,865.00 | 6,942.50 | 6,670.00 | 6,741.00 | 6,741.00 | -3.36% | 819,255 |
| Mar 12, 2026 | 7,175.00 | 7,227.50 | 6,961.00 | 6,975.50 | 6,975.50 | -3.83% | 1,259,945 |
| Mar 11, 2026 | 7,574.00 | 7,574.00 | 7,227.00 | 7,253.50 | 7,253.50 | -3.76% | 621,563 |
| Mar 10, 2026 | 7,380.00 | 7,566.50 | 7,338.50 | 7,536.50 | 7,536.50 | 3.72% | 494,730 |
| Mar 9, 2026 | 7,517.00 | 7,517.00 | 7,237.00 | 7,266.00 | 7,266.00 | -4.65% | 554,984 |
| Mar 6, 2026 | 7,733.00 | 7,735.00 | 7,603.00 | 7,620.50 | 7,620.50 | -1.73% | 366,235 |
| Mar 5, 2026 | 7,705.00 | 7,801.50 | 7,615.00 | 7,755.00 | 7,755.00 | 1.68% | 568,151 |
| Mar 4, 2026 | 7,700.00 | 7,705.00 | 7,571.50 | 7,626.50 | 7,626.50 | -2.55% | 593,728 |
| Mar 2, 2026 | 7,800.00 | 7,996.50 | 7,715.50 | 7,826.00 | 7,826.00 | -2.30% | 494,148 |
| Feb 27, 2026 | 8,220.00 | 8,230.00 | 7,987.00 | 8,010.50 | 8,010.50 | -2.19% | 774,354 |
| Feb 26, 2026 | 8,040.00 | 8,225.00 | 8,024.50 | 8,190.00 | 8,190.00 | 2.27% | 427,401 |
| Feb 25, 2026 | 7,930.00 | 8,082.00 | 7,772.00 | 8,008.00 | 8,008.00 | 1.00% | 618,719 |
| Feb 24, 2026 | 7,990.00 | 8,059.50 | 7,902.00 | 7,929.00 | 7,929.00 | -1.36% | 430,812 |
| Feb 23, 2026 | 7,990.00 | 8,057.50 | 7,937.50 | 8,038.50 | 8,038.50 | 1.29% | 247,249 |
| Feb 20, 2026 | 7,894.50 | 7,978.00 | 7,885.50 | 7,936.50 | 7,936.50 | 0.50% | 264,059 |
| Feb 19, 2026 | 8,036.00 | 8,140.00 | 7,884.00 | 7,897.00 | 7,897.00 | -1.40% | 424,777 |
| Feb 18, 2026 | 8,024.00 | 8,043.50 | 7,945.00 | 8,009.50 | 8,009.50 | -0.32% | 223,326 |
| Feb 17, 2026 | 7,981.00 | 8,051.50 | 7,925.00 | 8,035.00 | 8,035.00 | 0.31% | 266,572 |
| Feb 16, 2026 | 8,078.50 | 8,084.50 | 7,968.50 | 8,010.50 | 8,010.50 | -0.68% | 589,984 |
| Feb 13, 2026 | 7,900.00 | 8,119.00 | 7,886.50 | 8,065.00 | 8,065.00 | 1.54% | 967,939 |
| Feb 12, 2026 | 7,779.50 | 7,968.00 | 7,760.00 | 7,943.00 | 7,943.00 | 2.21% | 1,107,781 |
| Feb 11, 2026 | 7,505.00 | 7,805.00 | 7,501.00 | 7,771.00 | 7,771.00 | 6.51% | 2,286,430 |
| Feb 10, 2026 | 7,280.00 | 7,325.00 | 7,201.00 | 7,296.00 | 7,296.00 | 1.40% | 467,662 |
| Feb 9, 2026 | 7,116.00 | 7,219.50 | 7,063.50 | 7,195.50 | 7,195.50 | 0.25% | 314,215 |
| Feb 6, 2026 | 7,209.50 | 7,209.50 | 7,110.50 | 7,177.50 | 7,177.50 | -0.44% | 251,800 |
| Feb 5, 2026 | 7,290.00 | 7,309.50 | 7,176.50 | 7,209.50 | 7,209.50 | -0.93% | 254,212 |
| Feb 4, 2026 | 7,215.00 | 7,328.00 | 7,170.50 | 7,277.50 | 7,277.50 | 0.87% | 260,280 |
| Feb 3, 2026 | 7,200.00 | 7,258.50 | 7,053.00 | 7,215.00 | 7,215.00 | 3.29% | 689,971 |
| Feb 2, 2026 | 6,805.00 | 6,997.00 | 6,738.00 | 6,985.50 | 6,985.50 | 1.39% | 490,854 |
| Feb 1, 2026 | 7,122.50 | 7,218.50 | 6,814.00 | 6,889.50 | 6,889.50 | -3.27% | 297,693 |
| Jan 30, 2026 | 6,980.00 | 7,151.00 | 6,980.00 | 7,122.50 | 7,122.50 | 0.94% | 454,539 |
| Jan 29, 2026 | 7,071.50 | 7,108.50 | 6,978.00 | 7,056.50 | 7,056.50 | -0.21% | 632,904 |
| Jan 28, 2026 | 7,124.00 | 7,124.00 | 6,851.00 | 7,071.00 | 7,071.00 | -1.31% | 856,378 |
| Jan 27, 2026 | 7,020.00 | 7,175.00 | 6,910.50 | 7,164.50 | 7,164.50 | 2.75% | 498,369 |