Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 8,044.00
+107.50 (1.35%)
Feb 23, 2026, 3:30 PM IST
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7,990.00 | 8,057.50 | 7,937.50 | 8,044.00 | - | 1.35% | 247,230 |
| Feb 20, 2026 | 7,894.50 | 7,978.00 | 7,885.50 | 7,936.50 | 7,936.50 | 0.50% | 264,059 |
| Feb 19, 2026 | 8,036.00 | 8,140.00 | 7,884.00 | 7,897.00 | 7,897.00 | -1.40% | 424,777 |
| Feb 18, 2026 | 8,024.00 | 8,043.50 | 7,945.00 | 8,009.50 | 8,009.50 | -0.32% | 223,326 |
| Feb 17, 2026 | 7,981.00 | 8,051.50 | 7,925.00 | 8,035.00 | 8,035.00 | 0.31% | 266,572 |
| Feb 16, 2026 | 8,078.50 | 8,084.50 | 7,968.50 | 8,010.50 | 8,010.50 | -0.68% | 589,984 |
| Feb 13, 2026 | 7,900.00 | 8,119.00 | 7,886.50 | 8,065.00 | 8,065.00 | 1.54% | 967,939 |
| Feb 12, 2026 | 7,779.50 | 7,968.00 | 7,760.00 | 7,943.00 | 7,943.00 | 2.21% | 1,107,781 |
| Feb 11, 2026 | 7,505.00 | 7,805.00 | 7,501.00 | 7,771.00 | 7,771.00 | 6.51% | 2,286,430 |
| Feb 10, 2026 | 7,280.00 | 7,325.00 | 7,201.00 | 7,296.00 | 7,296.00 | 1.40% | 467,662 |
| Feb 9, 2026 | 7,116.00 | 7,219.50 | 7,063.50 | 7,195.50 | 7,195.50 | 0.25% | 314,215 |
| Feb 6, 2026 | 7,209.50 | 7,209.50 | 7,110.50 | 7,177.50 | 7,177.50 | -0.44% | 251,800 |
| Feb 5, 2026 | 7,290.00 | 7,309.50 | 7,176.50 | 7,209.50 | 7,209.50 | -0.93% | 254,212 |
| Feb 4, 2026 | 7,215.00 | 7,328.00 | 7,170.50 | 7,277.50 | 7,277.50 | 0.87% | 260,280 |
| Feb 3, 2026 | 7,200.00 | 7,258.50 | 7,053.00 | 7,215.00 | 7,215.00 | 3.29% | 689,971 |
| Feb 2, 2026 | 6,805.00 | 6,997.00 | 6,738.00 | 6,985.50 | 6,985.50 | 1.39% | 490,854 |
| Feb 1, 2026 | 7,122.50 | 7,218.50 | 6,814.00 | 6,889.50 | 6,889.50 | -3.27% | 297,693 |
| Jan 30, 2026 | 6,980.00 | 7,151.00 | 6,980.00 | 7,122.50 | 7,122.50 | 0.94% | 454,539 |
| Jan 29, 2026 | 7,071.50 | 7,108.50 | 6,978.00 | 7,056.50 | 7,056.50 | -0.21% | 632,904 |
| Jan 28, 2026 | 7,124.00 | 7,124.00 | 6,851.00 | 7,071.00 | 7,071.00 | -1.31% | 856,378 |
| Jan 27, 2026 | 7,020.00 | 7,175.00 | 6,910.50 | 7,164.50 | 7,164.50 | 2.75% | 498,369 |
| Jan 23, 2026 | 7,088.50 | 7,095.00 | 6,950.00 | 6,973.00 | 6,973.00 | -1.08% | 365,996 |
| Jan 22, 2026 | 7,175.00 | 7,325.00 | 7,026.00 | 7,049.00 | 7,049.00 | -1.27% | 366,499 |
| 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 |