Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 7,324.00
+11.50 (0.16%)
At close: Dec 26, 2025
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7,300.00 | 7,360.00 | 7,274.00 | 7,324.00 | 7,324.00 | 0.16% | 157,706 |
| Dec 24, 2025 | 7,300.00 | 7,349.50 | 7,240.50 | 7,312.50 | 7,312.50 | 0.13% | 205,296 |
| Dec 23, 2025 | 7,338.00 | 7,338.00 | 7,280.00 | 7,303.00 | 7,303.00 | 0.16% | 249,187 |
| Dec 22, 2025 | 7,238.00 | 7,310.00 | 7,213.00 | 7,291.50 | 7,291.50 | 1.03% | 233,966 |
| Dec 19, 2025 | 7,075.00 | 7,242.00 | 7,075.00 | 7,217.00 | 7,217.00 | 1.55% | 423,435 |
| Dec 18, 2025 | 7,135.00 | 7,144.00 | 7,013.50 | 7,106.50 | 7,106.50 | -0.39% | 327,756 |
| Dec 17, 2025 | 7,104.00 | 7,176.50 | 7,080.50 | 7,134.50 | 7,134.50 | 1.03% | 594,264 |
| Dec 16, 2025 | 7,120.00 | 7,121.50 | 7,035.50 | 7,061.50 | 7,061.50 | -0.84% | 505,906 |
| Dec 15, 2025 | 7,200.00 | 7,210.50 | 7,094.50 | 7,121.50 | 7,121.50 | -1.49% | 391,821 |
| Dec 12, 2025 | 7,235.00 | 7,274.50 | 7,188.00 | 7,229.00 | 7,229.00 | -0.37% | 324,682 |
| Dec 11, 2025 | 7,250.00 | 7,328.50 | 7,220.50 | 7,256.00 | 7,256.00 | 0.38% | 502,052 |
| Dec 10, 2025 | 7,129.50 | 7,294.00 | 7,129.50 | 7,228.50 | 7,228.50 | 1.48% | 626,505 |
| Dec 9, 2025 | 7,142.00 | 7,196.00 | 7,052.00 | 7,123.00 | 7,123.00 | -0.27% | 436,443 |
| Dec 8, 2025 | 7,230.00 | 7,234.00 | 7,115.00 | 7,142.00 | 7,142.00 | -0.92% | 273,509 |
| Dec 5, 2025 | 7,120.00 | 7,218.00 | 7,070.50 | 7,208.00 | 7,208.00 | 1.52% | 501,035 |
| Dec 4, 2025 | 7,098.00 | 7,167.50 | 7,066.50 | 7,100.00 | 7,100.00 | 0.26% | 364,672 |
| Dec 3, 2025 | 7,090.00 | 7,105.00 | 7,042.00 | 7,081.50 | 7,081.50 | -0.44% | 333,674 |
| Dec 2, 2025 | 7,125.00 | 7,196.00 | 7,091.50 | 7,112.50 | 7,112.50 | -0.18% | 448,174 |
| Dec 1, 2025 | 7,061.50 | 7,250.00 | 7,025.00 | 7,125.50 | 7,125.50 | 1.02% | 974,710 |
| Nov 28, 2025 | 6,999.00 | 7,065.00 | 6,956.00 | 7,053.50 | 7,053.50 | 0.78% | 449,709 |
| Nov 27, 2025 | 7,210.00 | 7,210.50 | 6,981.00 | 6,999.00 | 6,999.00 | -2.77% | 480,102 |
| Nov 26, 2025 | 7,258.00 | 7,273.00 | 7,180.00 | 7,198.50 | 7,198.50 | -0.28% | 313,545 |
| Nov 25, 2025 | 7,258.50 | 7,274.50 | 7,180.00 | 7,218.50 | 7,218.50 | -0.55% | 521,990 |
| Nov 24, 2025 | 7,151.50 | 7,284.50 | 7,135.00 | 7,258.50 | 7,258.50 | 1.74% | 1,229,296 |
| Nov 21, 2025 | 7,125.50 | 7,205.00 | 7,088.50 | 7,134.50 | 7,134.50 | 0.13% | 654,156 |
| Nov 20, 2025 | 6,906.00 | 7,138.00 | 6,886.50 | 7,125.50 | 7,125.50 | 3.32% | 857,232 |
| Nov 19, 2025 | 6,800.00 | 6,911.50 | 6,760.00 | 6,896.50 | 6,896.50 | 1.20% | 416,170 |
| Nov 18, 2025 | 6,835.00 | 6,854.00 | 6,754.00 | 6,814.50 | 6,814.50 | 0.23% | 517,129 |
| Nov 17, 2025 | 6,730.00 | 6,809.00 | 6,675.00 | 6,799.00 | 6,799.00 | 1.55% | 789,635 |
| Nov 14, 2025 | 6,799.00 | 6,850.00 | 6,670.00 | 6,695.00 | 6,695.00 | -2.33% | 739,163 |
| Nov 13, 2025 | 6,875.00 | 6,946.50 | 6,758.50 | 6,855.00 | 6,855.00 | -0.35% | 842,032 |
| Nov 12, 2025 | 6,906.50 | 6,925.00 | 6,838.50 | 6,879.00 | 6,879.00 | 0.09% | 300,606 |
| Nov 11, 2025 | 6,871.50 | 6,890.00 | 6,754.00 | 6,873.00 | 6,873.00 | 0.09% | 409,676 |
| Nov 10, 2025 | 6,870.00 | 6,915.50 | 6,800.50 | 6,866.50 | 6,866.50 | -0.28% | 514,365 |
| Nov 7, 2025 | 6,806.50 | 6,897.00 | 6,720.50 | 6,886.00 | 6,886.00 | 1.17% | 465,149 |
| Nov 6, 2025 | 6,945.00 | 6,975.00 | 6,793.50 | 6,806.50 | 6,806.50 | -1.78% | 435,650 |
| Nov 4, 2025 | 7,050.00 | 7,060.00 | 6,906.50 | 6,930.00 | 6,930.00 | -1.33% | 494,329 |
| Nov 3, 2025 | 7,030.00 | 7,070.00 | 6,996.50 | 7,023.50 | 7,023.50 | 0.24% | 334,962 |
| Oct 31, 2025 | 6,929.00 | 7,099.00 | 6,902.50 | 7,007.00 | 7,007.00 | 1.71% | 670,785 |
| Oct 30, 2025 | 6,952.00 | 6,988.50 | 6,869.00 | 6,889.00 | 6,889.00 | -0.91% | 412,184 |
| Oct 29, 2025 | 7,007.50 | 7,007.50 | 6,889.00 | 6,952.00 | 6,952.00 | -0.72% | 343,504 |
| Oct 28, 2025 | 6,905.00 | 7,022.00 | 6,905.00 | 7,002.50 | 7,002.50 | 1.39% | 485,231 |
| Oct 27, 2025 | 6,868.00 | 6,927.50 | 6,838.50 | 6,906.50 | 6,906.50 | 0.97% | 228,141 |
| Oct 24, 2025 | 6,894.00 | 6,909.50 | 6,792.00 | 6,840.00 | 6,840.00 | -0.65% | 243,740 |
| Oct 23, 2025 | 7,100.00 | 7,100.00 | 6,869.00 | 6,884.50 | 6,884.50 | -1.91% | 419,750 |
| Oct 21, 2025 | 7,037.00 | 7,058.00 | 7,005.00 | 7,018.50 | 7,018.50 | 0.07% | 14,379 |
| Oct 20, 2025 | 7,049.00 | 7,104.50 | 7,007.50 | 7,013.50 | 7,013.50 | -0.41% | 326,177 |
| Oct 17, 2025 | 6,990.00 | 7,099.00 | 6,988.00 | 7,042.50 | 7,042.50 | 0.78% | 402,013 |
| Oct 16, 2025 | 6,893.00 | 7,016.50 | 6,892.00 | 6,988.00 | 6,988.00 | 1.35% | 319,047 |
| Oct 15, 2025 | 6,893.50 | 6,940.00 | 6,865.00 | 6,895.00 | 6,895.00 | 0.12% | 237,366 |