Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 5,528.00
+59.50 (1.09%)
Aug 1, 2025, 3:29 PM IST
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,551.00 | 5,670.00 | 5,475.00 | 5,528.00 | 5,528.00 | 1.09% | 1,408,760 |
| Jul 31, 2025 | 5,450.00 | 5,510.00 | 5,386.50 | 5,468.50 | 5,468.50 | -0.23% | 307,018 |
| Jul 30, 2025 | 5,465.00 | 5,556.50 | 5,440.00 | 5,481.00 | 5,481.00 | 0.19% | 266,223 |
| Jul 29, 2025 | 5,390.00 | 5,484.00 | 5,353.00 | 5,470.50 | 5,470.50 | 1.57% | 217,256 |
| Jul 28, 2025 | 5,433.00 | 5,456.00 | 5,357.00 | 5,386.00 | 5,386.00 | -0.87% | 322,292 |
| Jul 25, 2025 | 5,480.00 | 5,480.00 | 5,372.50 | 5,433.00 | 5,433.00 | -0.66% | 292,877 |
| Jul 24, 2025 | 5,440.00 | 5,502.00 | 5,434.00 | 5,469.00 | 5,469.00 | 0.51% | 284,450 |
| Jul 23, 2025 | 5,432.00 | 5,462.00 | 5,422.00 | 5,441.50 | 5,441.50 | 0.04% | 344,237 |
| Jul 22, 2025 | 5,470.00 | 5,539.00 | 5,433.50 | 5,439.50 | 5,439.50 | -2.13% | 517,944 |
| Jul 21, 2025 | 5,597.00 | 5,627.00 | 5,540.50 | 5,558.00 | 5,558.00 | -1.24% | 190,717 |
| Jul 18, 2025 | 5,664.00 | 5,681.50 | 5,611.50 | 5,627.50 | 5,627.50 | -0.40% | 254,828 |
| Jul 17, 2025 | 5,668.00 | 5,683.00 | 5,628.00 | 5,650.00 | 5,650.00 | 0.42% | 391,603 |
| Jul 16, 2025 | 5,600.00 | 5,633.50 | 5,540.00 | 5,626.50 | 5,626.50 | 0.63% | 226,544 |
| Jul 15, 2025 | 5,590.00 | 5,642.50 | 5,568.50 | 5,591.00 | 5,591.00 | 0.91% | 715,066 |
| Jul 14, 2025 | 5,606.50 | 5,615.50 | 5,520.50 | 5,540.50 | 5,540.50 | -1.28% | 503,684 |
| Jul 11, 2025 | 5,632.00 | 5,683.50 | 5,589.00 | 5,612.50 | 5,612.50 | -0.70% | 522,930 |
| Jul 10, 2025 | 5,692.00 | 5,705.00 | 5,635.00 | 5,652.00 | 5,652.00 | -0.76% | 189,074 |
| Jul 9, 2025 | 5,671.00 | 5,718.50 | 5,669.50 | 5,695.00 | 5,695.00 | 0.27% | 177,978 |
| Jul 8, 2025 | 5,705.00 | 5,705.00 | 5,648.50 | 5,679.50 | 5,679.50 | -0.05% | 180,630 |
| Jul 7, 2025 | 5,630.00 | 5,700.00 | 5,625.00 | 5,682.50 | 5,682.50 | 0.95% | 227,078 |
| Jul 4, 2025 | 5,715.50 | 5,715.50 | 5,620.00 | 5,629.00 | 5,629.00 | -1.52% | 185,006 |
| Jul 3, 2025 | 5,710.00 | 5,774.50 | 5,700.00 | 5,716.00 | 5,716.00 | -0.11% | 335,537 |
| Jul 2, 2025 | 5,687.00 | 5,745.00 | 5,687.00 | 5,722.50 | 5,722.50 | 0.12% | 299,925 |
| Jul 1, 2025 | 5,656.50 | 5,749.00 | 5,632.50 | 5,715.50 | 5,715.50 | 1.04% | 534,027 |
| Jun 30, 2025 | 5,660.00 | 5,683.50 | 5,613.00 | 5,656.50 | 5,656.50 | -0.06% | 340,049 |
| Jun 27, 2025 | 5,615.00 | 5,685.00 | 5,595.00 | 5,660.00 | 5,660.00 | 0.86% | 413,724 |
| Jun 26, 2025 | 5,576.50 | 5,622.50 | 5,512.00 | 5,611.50 | 5,611.50 | 0.64% | 788,152 |
| Jun 25, 2025 | 5,632.00 | 5,652.50 | 5,567.50 | 5,576.00 | 5,576.00 | -0.94% | 449,222 |
| Jun 24, 2025 | 5,589.00 | 5,639.50 | 5,560.00 | 5,629.00 | 5,629.00 | 1.38% | 579,369 |
| Jun 23, 2025 | 5,495.00 | 5,560.00 | 5,479.50 | 5,552.50 | 5,552.50 | 0.50% | 247,519 |
| Jun 20, 2025 | 5,530.00 | 5,542.00 | 5,495.00 | 5,525.00 | 5,525.00 | 0.57% | 776,879 |
| Jun 19, 2025 | 5,410.00 | 5,506.50 | 5,405.00 | 5,493.50 | 5,493.50 | 1.86% | 923,400 |
| Jun 18, 2025 | 5,334.00 | 5,463.00 | 5,307.50 | 5,393.00 | 5,393.00 | 0.97% | 774,670 |
| Jun 17, 2025 | 5,381.00 | 5,391.00 | 5,311.00 | 5,341.00 | 5,341.00 | -0.45% | 710,729 |
| Jun 16, 2025 | 5,305.00 | 5,381.50 | 5,305.00 | 5,365.00 | 5,365.00 | 0.86% | 294,926 |
| Jun 13, 2025 | 5,280.00 | 5,333.50 | 5,219.50 | 5,319.00 | 5,319.00 | 0.07% | 414,671 |
| Jun 12, 2025 | 5,351.00 | 5,375.00 | 5,302.00 | 5,315.50 | 5,315.50 | -0.68% | 337,217 |
| Jun 11, 2025 | 5,370.00 | 5,434.50 | 5,342.50 | 5,352.00 | 5,352.00 | -0.47% | 366,787 |
| Jun 10, 2025 | 5,426.00 | 5,426.00 | 5,370.50 | 5,377.50 | 5,377.50 | -0.25% | 330,659 |
| Jun 9, 2025 | 5,422.00 | 5,444.00 | 5,377.50 | 5,391.00 | 5,391.00 | -0.06% | 270,949 |
| Jun 6, 2025 | 5,290.50 | 5,405.00 | 5,261.50 | 5,394.00 | 5,394.00 | 1.61% | 538,092 |
| Jun 5, 2025 | 5,331.50 | 5,338.00 | 5,284.00 | 5,308.50 | 5,308.50 | -0.21% | 459,910 |
| Jun 4, 2025 | 5,340.00 | 5,385.50 | 5,296.50 | 5,319.50 | 5,319.50 | -0.64% | 321,913 |
| Jun 3, 2025 | 5,414.00 | 5,414.00 | 5,296.00 | 5,354.00 | 5,354.00 | -0.13% | 479,572 |
| Jun 2, 2025 | 5,340.00 | 5,385.00 | 5,316.50 | 5,361.00 | 5,361.00 | 0.52% | 475,698 |
| May 30, 2025 | 5,378.00 | 5,403.00 | 5,319.50 | 5,333.50 | 5,333.50 | -0.85% | 915,804 |
| May 29, 2025 | 5,328.50 | 5,396.50 | 5,287.00 | 5,379.00 | 5,379.00 | 0.99% | 704,795 |
| May 28, 2025 | 5,405.00 | 5,409.50 | 5,314.00 | 5,326.50 | 5,326.50 | -1.17% | 380,066 |
| May 27, 2025 | 5,420.00 | 5,445.00 | 5,376.00 | 5,389.50 | 5,389.50 | -0.70% | 452,769 |
| May 26, 2025 | 5,403.00 | 5,473.00 | 5,400.50 | 5,427.50 | 5,427.50 | 0.51% | 337,099 |