Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 6,970.00
-79.00 (-1.12%)
Jan 23, 2026, 3:30 PM IST
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7,175.00 | 7,325.00 | 7,162.00 | 7,239.00 | - | 1.39% | 87,573 |
| 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 |
| Jan 5, 2026 | 7,344.00 | 7,514.50 | 7,328.00 | 7,482.50 | 7,482.50 | 2.02% | 426,798 |
| Jan 2, 2026 | 7,348.00 | 7,382.50 | 7,298.00 | 7,334.50 | 7,334.50 | -0.18% | 227,469 |
| Jan 1, 2026 | 7,317.00 | 7,363.00 | 7,271.50 | 7,348.00 | 7,348.00 | 0.49% | 155,326 |
| Dec 31, 2025 | 7,189.00 | 7,322.50 | 7,140.00 | 7,312.50 | 7,312.50 | 1.67% | 357,381 |
| Dec 30, 2025 | 7,272.00 | 7,312.00 | 7,132.50 | 7,192.50 | 7,192.50 | -1.09% | 1,976,062 |
| Dec 29, 2025 | 7,324.00 | 7,374.50 | 7,232.50 | 7,272.00 | 7,272.00 | -0.71% | 282,572 |
| 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 |