Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 6,349.00
+69.00 (1.10%)
Sep 2, 2025, 3:29 PM IST
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6,310.50 | 6,388.00 | 6,282.50 | 6,349.00 | 6,349.00 | 1.10% | 701,157 |
| Sep 1, 2025 | 6,085.00 | 6,292.00 | 6,085.00 | 6,280.00 | 6,280.00 | 2.90% | 698,178 |
| Aug 29, 2025 | 6,149.00 | 6,174.50 | 6,070.00 | 6,103.00 | 6,103.00 | -0.49% | 496,302 |
| Aug 28, 2025 | 6,269.50 | 6,269.50 | 6,121.00 | 6,133.00 | 6,133.00 | -0.29% | 719,052 |
| Aug 26, 2025 | 5,980.00 | 6,210.00 | 5,960.00 | 6,151.00 | 6,151.00 | 2.68% | 1,474,805 |
| Aug 25, 2025 | 5,945.00 | 6,009.00 | 5,880.00 | 5,990.50 | 5,990.50 | 1.11% | 822,944 |
| Aug 22, 2025 | 5,970.00 | 5,973.00 | 5,913.50 | 5,924.50 | 5,924.50 | -0.85% | 273,421 |
| Aug 21, 2025 | 5,990.00 | 5,992.50 | 5,898.00 | 5,975.00 | 5,975.00 | 0.63% | 499,089 |
| Aug 20, 2025 | 5,964.00 | 5,969.50 | 5,905.00 | 5,937.50 | 5,937.50 | -0.02% | 510,626 |
| Aug 19, 2025 | 5,918.00 | 5,995.00 | 5,891.50 | 5,938.50 | 5,938.50 | 0.45% | 843,617 |
| Aug 18, 2025 | 5,880.00 | 6,024.50 | 5,825.50 | 5,912.00 | 5,912.00 | 2.57% | 1,288,582 |
| Aug 14, 2025 | 5,710.00 | 5,785.50 | 5,710.00 | 5,764.00 | 5,764.00 | 0.87% | 415,010 |
| Aug 13, 2025 | 5,658.00 | 5,757.50 | 5,648.50 | 5,714.50 | 5,714.50 | 1.00% | 427,562 |
| Aug 12, 2025 | 5,679.50 | 5,694.00 | 5,643.00 | 5,658.00 | 5,658.00 | -0.24% | 429,572 |
| Aug 11, 2025 | 5,677.00 | 5,708.50 | 5,652.50 | 5,671.50 | 5,671.50 | 0.15% | 475,811 |
| Aug 8, 2025 | 5,681.50 | 5,711.50 | 5,655.50 | 5,663.00 | 5,663.00 | -0.33% | 373,874 |
| Aug 7, 2025 | 5,660.00 | 5,694.50 | 5,588.00 | 5,681.50 | 5,681.50 | 0.24% | 266,900 |
| Aug 6, 2025 | 5,684.50 | 5,712.50 | 5,651.00 | 5,668.00 | 5,668.00 | -0.23% | 202,535 |
| Aug 5, 2025 | 5,625.00 | 5,690.00 | 5,584.50 | 5,681.00 | 5,681.00 | 1.07% | 458,305 |
| Aug 4, 2025 | 5,527.50 | 5,670.00 | 5,520.00 | 5,621.00 | 5,621.00 | 1.68% | 505,407 |
| Aug 1, 2025 | 5,551.00 | 5,670.00 | 5,475.00 | 5,528.00 | 5,528.00 | 1.09% | 1,408,773 |
| Jul 31, 2025 | 5,450.00 | 5,510.00 | 5,386.50 | 5,468.50 | 5,398.50 | -0.23% | 307,018 |
| Jul 30, 2025 | 5,465.00 | 5,556.50 | 5,440.00 | 5,481.00 | 5,410.84 | 0.19% | 266,223 |
| Jul 29, 2025 | 5,390.00 | 5,484.00 | 5,353.00 | 5,470.50 | 5,400.47 | 1.57% | 217,256 |
| Jul 28, 2025 | 5,433.00 | 5,456.00 | 5,357.00 | 5,386.00 | 5,317.06 | -0.87% | 322,292 |
| Jul 25, 2025 | 5,480.00 | 5,480.00 | 5,372.50 | 5,433.00 | 5,363.45 | -0.66% | 292,877 |
| Jul 24, 2025 | 5,440.00 | 5,502.00 | 5,434.00 | 5,469.00 | 5,398.99 | 0.51% | 284,450 |
| Jul 23, 2025 | 5,432.00 | 5,462.00 | 5,422.00 | 5,441.50 | 5,371.85 | 0.04% | 344,237 |
| Jul 22, 2025 | 5,470.00 | 5,539.00 | 5,433.50 | 5,439.50 | 5,369.87 | -2.13% | 517,944 |
| Jul 21, 2025 | 5,597.00 | 5,627.00 | 5,540.50 | 5,558.00 | 5,486.85 | -1.24% | 190,717 |
| Jul 18, 2025 | 5,664.00 | 5,681.50 | 5,611.50 | 5,627.50 | 5,555.46 | -0.40% | 254,828 |
| Jul 17, 2025 | 5,668.00 | 5,683.00 | 5,628.00 | 5,650.00 | 5,577.68 | 0.42% | 391,603 |
| Jul 16, 2025 | 5,600.00 | 5,633.50 | 5,540.00 | 5,626.50 | 5,554.48 | 0.63% | 226,544 |
| Jul 15, 2025 | 5,590.00 | 5,642.50 | 5,568.50 | 5,591.00 | 5,519.43 | 0.91% | 715,066 |
| Jul 14, 2025 | 5,606.50 | 5,615.50 | 5,520.50 | 5,540.50 | 5,469.58 | -1.28% | 503,684 |
| Jul 11, 2025 | 5,632.00 | 5,683.50 | 5,589.00 | 5,612.50 | 5,540.66 | -0.70% | 522,930 |
| Jul 10, 2025 | 5,692.00 | 5,705.00 | 5,635.00 | 5,652.00 | 5,579.65 | -0.76% | 189,074 |
| Jul 9, 2025 | 5,671.00 | 5,718.50 | 5,669.50 | 5,695.00 | 5,622.10 | 0.27% | 177,978 |
| Jul 8, 2025 | 5,705.00 | 5,705.00 | 5,648.50 | 5,679.50 | 5,606.80 | -0.05% | 180,630 |
| Jul 7, 2025 | 5,630.00 | 5,700.00 | 5,625.00 | 5,682.50 | 5,609.76 | 0.95% | 227,078 |
| Jul 4, 2025 | 5,715.50 | 5,715.50 | 5,620.00 | 5,629.00 | 5,556.95 | -1.52% | 185,006 |
| Jul 3, 2025 | 5,710.00 | 5,774.50 | 5,700.00 | 5,716.00 | 5,642.83 | -0.11% | 335,537 |
| Jul 2, 2025 | 5,687.00 | 5,745.00 | 5,687.00 | 5,722.50 | 5,649.25 | 0.12% | 299,925 |
| Jul 1, 2025 | 5,656.50 | 5,749.00 | 5,632.50 | 5,715.50 | 5,642.34 | 1.04% | 534,027 |
| Jun 30, 2025 | 5,660.00 | 5,683.50 | 5,613.00 | 5,656.50 | 5,584.09 | -0.06% | 340,049 |
| Jun 27, 2025 | 5,615.00 | 5,685.00 | 5,595.00 | 5,660.00 | 5,587.55 | 0.86% | 413,724 |
| Jun 26, 2025 | 5,576.50 | 5,622.50 | 5,512.00 | 5,611.50 | 5,539.67 | 0.64% | 788,150 |
| Jun 25, 2025 | 5,632.00 | 5,652.50 | 5,567.50 | 5,576.00 | 5,504.62 | -0.94% | 449,222 |
| Jun 24, 2025 | 5,589.00 | 5,639.50 | 5,560.00 | 5,629.00 | 5,556.95 | 1.38% | 579,369 |
| Jun 23, 2025 | 5,495.00 | 5,560.00 | 5,479.50 | 5,552.50 | 5,481.42 | 0.50% | 247,519 |