Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 7,027.50
+117.50 (1.70%)
At close: Mar 18, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 7,088.50 | 7,095.00 | 6,950.00 | 6,973.00 | 6,973.00 | -1.08% | 365,996 |
| Jan 22, 2026 | 7,175.00 | 7,325.00 | 7,026.00 | 7,049.00 | 7,049.00 | -1.27% | 366,499 |
| Jan 21, 2026 | 7,100.50 | 7,219.00 | 7,005.00 | 7,140.00 | 7,140.00 | -0.47% | 480,751 |
| Jan 20, 2026 | 7,336.00 | 7,375.00 | 7,130.00 | 7,173.50 | 7,173.50 | -2.05% | 302,200 |
| Jan 19, 2026 | 7,300.00 | 7,373.00 | 7,268.50 | 7,323.50 | 7,323.50 | 0.12% | 211,682 |
| Jan 16, 2026 | 7,330.00 | 7,417.00 | 7,298.50 | 7,315.00 | 7,315.00 | -0.58% | 441,023 |
| Jan 14, 2026 | 7,390.00 | 7,390.00 | 7,236.00 | 7,358.00 | 7,358.00 | -0.62% | 426,082 |
| Jan 13, 2026 | 7,488.00 | 7,514.50 | 7,348.00 | 7,404.00 | 7,404.00 | -0.43% | 262,636 |
| Jan 12, 2026 | 7,477.00 | 7,507.00 | 7,322.00 | 7,436.00 | 7,436.00 | -0.95% | 315,579 |
| Jan 9, 2026 | 7,582.00 | 7,613.50 | 7,486.00 | 7,507.00 | 7,507.00 | -0.58% | 474,627 |
| Jan 8, 2026 | 7,590.00 | 7,601.00 | 7,539.00 | 7,551.00 | 7,551.00 | -0.42% | 459,727 |
| Jan 7, 2026 | 7,523.00 | 7,597.00 | 7,490.00 | 7,582.50 | 7,582.50 | 0.80% | 380,761 |
| Jan 6, 2026 | 7,514.00 | 7,569.00 | 7,484.50 | 7,522.50 | 7,522.50 | 0.53% | 396,099 |