Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 8,059.00
-41.00 (-0.51%)
Aug 28, 2026, 3:15 PM IST
NSE:EICHERMOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8,140.00 | 8,140.00 | 8,003.00 | 8,059.00 | 8,059.00 | -0.51% | 337,007 |
| Aug 27, 2026 | 8,015.00 | 8,105.50 | 7,987.00 | 8,100.00 | 8,100.00 | 0.81% | 369,462 |
| Aug 26, 2026 | 8,048.00 | 8,112.00 | 8,031.50 | 8,035.00 | 8,035.00 | -0.25% | 198,320 |
| Aug 25, 2026 | 8,008.50 | 8,070.00 | 7,984.00 | 8,055.00 | 8,055.00 | 0.10% | 244,623 |
| Aug 24, 2026 | 8,010.00 | 8,075.00 | 7,970.00 | 8,047.00 | 8,047.00 | 0.46% | 207,499 |
| Aug 21, 2026 | 8,095.00 | 8,112.50 | 7,980.00 | 8,010.00 | 8,010.00 | -0.40% | 316,029 |
| Aug 20, 2026 | 8,047.00 | 8,097.50 | 7,983.00 | 8,042.00 | 8,042.00 | 0.64% | 323,672 |
| Aug 19, 2026 | 8,016.50 | 8,060.00 | 7,947.50 | 7,990.50 | 7,990.50 | -0.35% | 344,004 |
| Aug 18, 2026 | 8,040.00 | 8,107.00 | 8,016.50 | 8,018.50 | 8,018.50 | -0.39% | 262,500 |
| Aug 17, 2026 | 8,058.00 | 8,165.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.20% | 397,488 |
| Aug 14, 2026 | 8,100.00 | 8,143.00 | 8,030.00 | 8,066.50 | 8,066.50 | -0.41% | 297,145 |
| Aug 13, 2026 | 8,050.00 | 8,100.00 | 8,011.00 | 8,100.00 | 8,100.00 | 0.63% | 238,460 |
| Aug 12, 2026 | 8,000.50 | 8,049.00 | 7,940.00 | 8,049.00 | 8,049.00 | 0.61% | 317,282 |
| Aug 11, 2026 | 7,955.00 | 8,110.00 | 7,955.00 | 8,000.00 | 8,000.00 | 0.31% | 600,951 |
| Aug 10, 2026 | 8,000.00 | 8,024.00 | 7,938.00 | 7,975.00 | 7,975.00 | -0.56% | 372,667 |
| Aug 7, 2026 | 7,940.00 | 8,067.50 | 7,920.00 | 8,020.00 | 8,020.00 | 0.66% | 339,416 |
| Aug 6, 2026 | 7,986.50 | 8,044.00 | 7,896.50 | 7,967.50 | 7,967.50 | -0.24% | 377,530 |
| Aug 5, 2026 | 7,960.00 | 8,019.00 | 7,905.50 | 7,986.50 | 7,986.50 | 0.65% | 424,429 |
| Aug 4, 2026 | 8,024.00 | 8,024.00 | 7,867.50 | 7,935.00 | 7,935.00 | -1.43% | 599,769 |
| Aug 3, 2026 | 7,900.00 | 8,056.00 | 7,852.00 | 8,050.00 | 8,050.00 | 2.76% | 1,009,396 |
| Jul 31, 2026 | 7,899.00 | 7,899.00 | 7,794.00 | 7,833.50 | 7,833.50 | 0.04% | 720,608 |
| Jul 30, 2026 | 7,869.50 | 7,930.00 | 7,730.00 | 7,912.50 | 7,830.50 | 1.72% | 1,496,307 |
| Jul 29, 2026 | 7,891.00 | 7,915.00 | 7,751.00 | 7,779.00 | 7,698.38 | -0.73% | 522,935 |
| Jul 28, 2026 | 7,769.50 | 7,889.00 | 7,742.50 | 7,836.00 | 7,754.79 | 0.86% | 449,880 |
| Jul 27, 2026 | 7,680.00 | 7,847.00 | 7,648.00 | 7,769.50 | 7,688.98 | 1.86% | 367,549 |
| Jul 24, 2026 | 7,710.00 | 7,710.00 | 7,575.00 | 7,628.00 | 7,548.95 | -1.21% | 409,577 |
| Jul 23, 2026 | 7,624.50 | 7,789.00 | 7,608.00 | 7,721.50 | 7,641.48 | 1.17% | 431,136 |
| Jul 22, 2026 | 7,691.50 | 7,740.00 | 7,585.50 | 7,632.00 | 7,552.91 | -0.75% | 409,800 |
| Jul 21, 2026 | 7,590.00 | 7,710.00 | 7,565.00 | 7,689.50 | 7,609.81 | 1.67% | 451,075 |
| Jul 20, 2026 | 7,569.00 | 7,582.00 | 7,478.00 | 7,563.50 | 7,485.12 | - | 266,324 |
| Jul 17, 2026 | 7,450.00 | 7,575.00 | 7,450.00 | 7,563.50 | 7,485.12 | 1.95% | 489,811 |
| Jul 16, 2026 | 7,410.00 | 7,451.00 | 7,366.50 | 7,418.50 | 7,341.62 | 0.19% | 618,180 |
| Jul 15, 2026 | 7,285.00 | 7,428.00 | 7,285.00 | 7,404.50 | 7,327.76 | 1.72% | 758,954 |
| Jul 14, 2026 | 7,257.00 | 7,313.00 | 7,140.00 | 7,279.50 | 7,204.06 | -0.23% | 458,624 |
| Jul 13, 2026 | 7,325.00 | 7,339.50 | 7,260.00 | 7,296.50 | 7,220.88 | -0.94% | 787,762 |
| Jul 10, 2026 | 7,399.50 | 7,455.00 | 7,335.00 | 7,365.50 | 7,289.17 | 0.06% | 497,082 |
| Jul 9, 2026 | 7,418.00 | 7,449.50 | 7,321.50 | 7,361.00 | 7,284.72 | -0.78% | 625,976 |
| Jul 8, 2026 | 7,415.00 | 7,593.00 | 7,344.50 | 7,418.50 | 7,341.62 | -1.56% | 905,003 |
| Jul 7, 2026 | 7,499.00 | 7,603.00 | 7,481.50 | 7,536.00 | 7,457.90 | 0.86% | 592,213 |
| Jul 6, 2026 | 7,340.00 | 7,498.00 | 7,284.50 | 7,471.50 | 7,394.07 | 1.80% | 300,086 |
| Jul 3, 2026 | 7,380.00 | 7,380.00 | 7,270.50 | 7,339.50 | 7,263.44 | 1.23% | 317,988 |
| Jul 2, 2026 | 7,155.00 | 7,270.00 | 7,143.00 | 7,250.00 | 7,174.87 | 1.55% | 828,736 |
| Jul 1, 2026 | 7,073.50 | 7,160.00 | 7,053.50 | 7,139.00 | 7,065.02 | 0.93% | 590,493 |
| Jun 30, 2026 | 7,392.00 | 7,392.50 | 6,942.50 | 7,073.50 | 7,000.19 | -4.75% | 2,474,671 |
| Jun 29, 2026 | 7,551.00 | 7,606.50 | 7,375.00 | 7,426.00 | 7,349.04 | -2.26% | 2,326,377 |
| Jun 25, 2026 | 7,620.00 | 7,754.00 | 7,582.00 | 7,598.00 | 7,519.26 | 0.34% | 673,579 |
| Jun 24, 2026 | 7,520.00 | 7,646.00 | 7,488.00 | 7,572.00 | 7,493.53 | -0.08% | 324,328 |
| Jun 23, 2026 | 7,630.00 | 7,676.00 | 7,557.50 | 7,578.00 | 7,499.47 | -0.81% | 365,865 |
| Jun 22, 2026 | 7,650.00 | 7,720.50 | 7,615.00 | 7,639.50 | 7,560.33 | 0.37% | 375,714 |
| Jun 19, 2026 | 7,550.00 | 7,658.00 | 7,501.00 | 7,611.00 | 7,532.12 | 0.13% | 682,982 |