Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 6,849.50
-33.00 (-0.48%)
May 20, 2026, 3:29 PM IST
NSE:EICHERMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,813.00 | 6,905.00 | 6,752.50 | 6,849.50 | 6,849.50 | -0.48% | 455,047 |
| May 19, 2026 | 6,936.00 | 6,974.00 | 6,860.00 | 6,882.50 | 6,882.50 | -0.44% | 406,588 |
| May 18, 2026 | 6,970.00 | 6,974.50 | 6,813.00 | 6,913.00 | 6,913.00 | -1.45% | 316,357 |
| May 15, 2026 | 7,030.00 | 7,115.50 | 6,975.00 | 7,014.50 | 7,014.50 | -0.28% | 313,548 |
| May 14, 2026 | 7,000.00 | 7,102.00 | 6,842.50 | 7,034.00 | 7,034.00 | 0.90% | 447,978 |
| May 13, 2026 | 7,125.00 | 7,157.00 | 6,863.00 | 6,971.50 | 6,971.50 | -2.17% | 668,271 |
| May 12, 2026 | 7,203.50 | 7,275.50 | 7,105.00 | 7,126.00 | 7,126.00 | -1.06% | 364,492 |
| May 11, 2026 | 7,269.00 | 7,269.00 | 7,159.00 | 7,202.50 | 7,202.50 | -1.37% | 320,656 |
| May 8, 2026 | 7,299.50 | 7,370.00 | 7,228.00 | 7,302.50 | 7,302.50 | -0.34% | 259,522 |
| May 7, 2026 | 7,360.50 | 7,471.50 | 7,310.50 | 7,327.50 | 7,327.50 | 0.23% | 606,372 |
| May 6, 2026 | 7,370.00 | 7,392.00 | 7,175.50 | 7,310.50 | 7,310.50 | 0.12% | 403,588 |
| May 5, 2026 | 7,325.00 | 7,345.00 | 7,213.50 | 7,301.50 | 7,301.50 | -0.38% | 482,491 |
| May 4, 2026 | 7,109.00 | 7,348.50 | 7,070.00 | 7,329.00 | 7,329.00 | 3.09% | 684,364 |
| Apr 30, 2026 | 7,120.00 | 7,146.00 | 6,978.00 | 7,109.00 | 7,109.00 | -1.12% | 538,501 |
| Apr 29, 2026 | 7,106.00 | 7,294.00 | 7,099.00 | 7,189.50 | 7,189.50 | 1.67% | 522,596 |
| Apr 28, 2026 | 7,170.00 | 7,254.00 | 7,053.00 | 7,071.50 | 7,071.50 | -1.43% | 560,194 |
| Apr 27, 2026 | 7,150.00 | 7,214.00 | 7,102.00 | 7,174.00 | 7,174.00 | 0.88% | 335,662 |
| Apr 24, 2026 | 7,054.50 | 7,160.00 | 7,049.00 | 7,111.50 | 7,111.50 | 0.27% | 413,746 |
| Apr 23, 2026 | 7,195.50 | 7,195.50 | 7,062.00 | 7,092.50 | 7,092.50 | -1.90% | 481,927 |
| Apr 22, 2026 | 7,215.00 | 7,267.00 | 7,136.50 | 7,230.00 | 7,230.00 | -0.15% | 497,850 |
| Apr 21, 2026 | 7,243.00 | 7,296.00 | 7,215.00 | 7,240.50 | 7,240.50 | -0.03% | 353,002 |
| Apr 20, 2026 | 7,160.50 | 7,264.00 | 7,115.00 | 7,243.00 | 7,243.00 | 0.74% | 695,282 |
| Apr 17, 2026 | 7,130.50 | 7,200.00 | 7,062.00 | 7,189.50 | 7,189.50 | 0.82% | 582,841 |
| Apr 16, 2026 | 7,160.00 | 7,198.50 | 7,052.00 | 7,131.00 | 7,131.00 | 0.04% | 573,155 |
| Apr 15, 2026 | 7,160.00 | 7,199.50 | 7,075.00 | 7,128.00 | 7,128.00 | 1.11% | 913,138 |
| Apr 13, 2026 | 7,150.00 | 7,270.50 | 7,037.00 | 7,050.00 | 7,050.00 | -5.04% | 1,246,861 |
| Apr 10, 2026 | 7,201.00 | 7,435.50 | 7,201.00 | 7,424.00 | 7,424.00 | 3.87% | 705,365 |
| Apr 9, 2026 | 7,147.00 | 7,180.50 | 7,037.00 | 7,147.50 | 7,147.50 | 0.23% | 648,216 |
| Apr 8, 2026 | 6,899.50 | 7,170.00 | 6,851.50 | 7,131.00 | 7,131.00 | 7.96% | 917,337 |
| Apr 7, 2026 | 6,550.00 | 6,660.50 | 6,442.00 | 6,605.50 | 6,605.50 | 0.14% | 1,150,553 |
| Apr 6, 2026 | 6,699.00 | 6,710.50 | 6,572.50 | 6,596.00 | 6,596.00 | -0.80% | 971,230 |
| Apr 2, 2026 | 6,766.00 | 6,766.00 | 6,585.00 | 6,649.50 | 6,649.50 | -2.58% | 660,432 |
| Apr 1, 2026 | 6,787.50 | 6,891.50 | 6,750.00 | 6,825.50 | 6,825.50 | 3.64% | 736,957 |
| Mar 30, 2026 | 6,730.50 | 6,784.00 | 6,571.50 | 6,586.00 | 6,586.00 | -3.31% | 1,015,357 |
| Mar 27, 2026 | 6,915.00 | 6,916.50 | 6,742.00 | 6,811.50 | 6,811.50 | -2.59% | 533,428 |
| Mar 25, 2026 | 6,988.00 | 7,073.00 | 6,904.00 | 6,992.50 | 6,992.50 | 1.77% | 490,390 |
| Mar 24, 2026 | 6,800.00 | 6,966.50 | 6,753.00 | 6,871.00 | 6,871.00 | 2.84% | 723,633 |
| Mar 23, 2026 | 6,790.00 | 6,831.50 | 6,661.00 | 6,681.50 | 6,681.50 | -3.29% | 380,052 |
| Mar 20, 2026 | 6,802.50 | 6,928.00 | 6,802.50 | 6,909.00 | 6,909.00 | 1.71% | 575,123 |
| Mar 19, 2026 | 6,929.00 | 6,943.50 | 6,750.00 | 6,793.00 | 6,793.00 | -3.34% | 629,473 |
| Mar 18, 2026 | 6,984.00 | 7,068.00 | 6,971.00 | 7,027.50 | 7,027.50 | 1.70% | 557,181 |
| Mar 17, 2026 | 6,827.50 | 6,974.50 | 6,770.00 | 6,910.00 | 6,910.00 | 1.21% | 555,865 |
| Mar 16, 2026 | 6,701.00 | 6,861.50 | 6,643.50 | 6,827.50 | 6,827.50 | 1.28% | 866,087 |
| Mar 13, 2026 | 6,865.00 | 6,942.50 | 6,670.00 | 6,741.00 | 6,741.00 | -3.36% | 819,255 |
| Mar 12, 2026 | 7,175.00 | 7,227.50 | 6,961.00 | 6,975.50 | 6,975.50 | -3.83% | 1,259,945 |
| Mar 11, 2026 | 7,574.00 | 7,574.00 | 7,227.00 | 7,253.50 | 7,253.50 | -3.76% | 621,563 |
| Mar 10, 2026 | 7,380.00 | 7,566.50 | 7,338.50 | 7,536.50 | 7,536.50 | 3.72% | 494,730 |
| Mar 9, 2026 | 7,517.00 | 7,517.00 | 7,237.00 | 7,266.00 | 7,266.00 | -4.65% | 554,984 |
| Mar 6, 2026 | 7,733.00 | 7,735.00 | 7,603.00 | 7,620.50 | 7,620.50 | -1.73% | 366,235 |
| Mar 5, 2026 | 7,705.00 | 7,801.50 | 7,615.00 | 7,755.00 | 7,755.00 | 1.68% | 568,151 |