Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 7,208.00
+108.00 (1.52%)
At close: Dec 5, 2025
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6,939.50 | 6,942.00 | 6,815.00 | 6,887.00 | 6,887.00 | -0.36% | 309,415 |
| Oct 13, 2025 | 6,999.50 | 7,047.00 | 6,896.50 | 6,912.00 | 6,912.00 | -0.76% | 342,990 |
| Oct 10, 2025 | 6,895.50 | 6,984.00 | 6,876.50 | 6,965.00 | 6,965.00 | 0.99% | 282,882 |
| Oct 9, 2025 | 6,925.00 | 6,958.00 | 6,818.00 | 6,896.50 | 6,896.50 | -0.09% | 405,889 |
| Oct 8, 2025 | 6,957.00 | 7,007.00 | 6,889.50 | 6,902.50 | 6,902.50 | -0.78% | 476,286 |
| Oct 7, 2025 | 6,880.00 | 6,999.00 | 6,880.00 | 6,957.00 | 6,957.00 | 1.12% | 286,586 |
| Oct 6, 2025 | 6,941.00 | 6,955.50 | 6,865.00 | 6,880.00 | 6,880.00 | -0.88% | 218,200 |
| Oct 3, 2025 | 7,000.00 | 7,008.50 | 6,850.00 | 6,941.00 | 6,941.00 | -1.15% | 669,742 |
| Oct 1, 2025 | 7,000.00 | 7,063.00 | 6,950.00 | 7,021.50 | 7,021.50 | 0.23% | 313,734 |
| Sep 30, 2025 | 6,984.50 | 7,032.50 | 6,951.50 | 7,005.50 | 7,005.50 | 0.29% | 363,934 |
| Sep 29, 2025 | 7,049.00 | 7,073.50 | 6,969.00 | 6,985.00 | 6,985.00 | -0.88% | 612,976 |
| Sep 26, 2025 | 6,980.00 | 7,091.00 | 6,965.50 | 7,047.00 | 7,047.00 | 0.87% | 679,362 |
| Sep 25, 2025 | 7,009.50 | 7,044.50 | 6,932.00 | 6,986.00 | 6,986.00 | -0.36% | 375,861 |
| Sep 24, 2025 | 6,950.00 | 7,060.50 | 6,927.50 | 7,011.50 | 7,011.50 | 0.30% | 323,002 |