Eicher Motors Limited (NSE:EICHERMOT)
India · Delayed Price · Currency is INR 7,552.00
-72.50 (-0.95%)
Jun 16, 2026, 3:30 PM IST
NSE:EICHERMOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7,654.00 | 7,666.00 | 7,540.50 | 7,577.00 | - | -0.62% | 220,039 |
| Jun 15, 2026 | 7,363.00 | 7,644.50 | 7,280.00 | 7,624.50 | 7,624.50 | 4.27% | 784,420 |
| Jun 12, 2026 | 7,282.00 | 7,354.50 | 7,212.00 | 7,312.00 | 7,312.00 | 1.85% | 300,260 |
| Jun 11, 2026 | 7,130.00 | 7,227.00 | 7,078.00 | 7,179.50 | 7,179.50 | -0.55% | 425,248 |
| Jun 10, 2026 | 7,171.00 | 7,268.00 | 7,155.50 | 7,219.50 | 7,219.50 | 0.23% | 480,600 |
| Jun 9, 2026 | 7,137.50 | 7,299.00 | 7,050.00 | 7,203.00 | 7,203.00 | 2.17% | 547,103 |
| Jun 8, 2026 | 6,985.00 | 7,094.00 | 6,956.00 | 7,050.00 | 7,050.00 | -0.28% | 402,793 |
| Jun 5, 2026 | 7,140.00 | 7,150.00 | 7,029.00 | 7,070.00 | 7,070.00 | -0.56% | 422,329 |
| Jun 4, 2026 | 7,105.00 | 7,156.00 | 7,030.50 | 7,110.00 | 7,110.00 | -0.28% | 429,763 |
| Jun 3, 2026 | 7,139.50 | 7,178.00 | 7,045.00 | 7,130.00 | 7,130.00 | -0.16% | 413,545 |
| Jun 2, 2026 | 7,069.00 | 7,165.00 | 6,950.00 | 7,141.50 | 7,141.50 | 0.58% | 452,665 |
| Jun 1, 2026 | 7,177.00 | 7,240.50 | 7,069.50 | 7,100.50 | 7,100.50 | -1.07% | 600,629 |
| May 29, 2026 | 7,350.00 | 7,440.50 | 7,131.50 | 7,177.00 | 7,177.00 | -3.26% | 1,464,680 |
| May 27, 2026 | 7,375.00 | 7,429.00 | 7,315.00 | 7,419.00 | 7,419.00 | 0.58% | 283,327 |
| May 26, 2026 | 7,415.00 | 7,441.00 | 7,355.00 | 7,376.00 | 7,376.00 | -0.51% | 388,413 |
| May 25, 2026 | 7,237.00 | 7,432.00 | 7,215.00 | 7,414.00 | 7,414.00 | 6.19% | 1,354,536 |
| May 22, 2026 | 6,925.00 | 7,041.00 | 6,908.50 | 6,981.50 | 6,981.50 | 1.30% | 512,596 |
| May 21, 2026 | 6,902.00 | 6,945.50 | 6,863.00 | 6,892.00 | 6,892.00 | 0.62% | 491,206 |
| 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 |