Skip to main content
Eicher Motors Limited (BOM:505200)
India flag India · Delayed Price · Currency is INR
7,098.85
+16.70 (0.24%)
At close: Dec 4, 2025

Eicher Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,101.407,216.457,078.707,208.107,208.101.54%7,087
Dec 4, 20257,065.757,165.007,065.757,098.857,098.850.24%6,233
Dec 3, 20257,107.957,107.957,042.057,082.157,082.15-0.45%4,671
Dec 2, 20257,150.007,190.757,095.007,114.357,114.35-0.15%4,932
Dec 1, 20257,041.057,252.207,028.057,124.757,124.750.98%22,627
Nov 28, 20257,006.757,062.906,959.207,055.357,055.350.82%6,840
Nov 27, 20257,259.057,259.056,983.406,997.906,997.90-2.78%13,569
Nov 26, 20257,230.007,272.007,181.007,198.257,198.25-0.26%5,031
Nov 25, 20257,278.757,278.757,185.007,217.207,217.20-0.56%6,982
Nov 24, 20257,139.207,287.607,139.207,257.557,257.551.73%16,388
Nov 21, 20257,128.007,209.457,087.807,134.007,134.000.14%22,791
Nov 20, 20256,895.457,138.956,886.857,124.257,124.253.32%19,001
Nov 19, 20256,800.006,910.356,765.006,895.006,895.001.22%3,932
Nov 18, 20256,825.106,851.006,751.056,811.956,811.950.18%6,888
Nov 17, 20256,724.806,810.006,677.106,799.906,799.901.62%7,457
Nov 14, 20256,815.006,826.306,670.006,691.356,691.35-2.04%19,953
Nov 13, 20256,885.006,940.606,765.006,830.806,830.80-0.70%11,388
Nov 12, 20256,897.156,921.006,840.006,878.656,878.650.06%7,715
Nov 11, 20256,867.106,890.206,755.006,874.556,874.550.18%6,034
Nov 10, 20256,899.956,911.206,801.006,862.056,862.05-0.36%8,173
Nov 7, 20256,800.006,898.156,720.156,886.806,886.801.22%6,077
Nov 6, 20256,930.056,975.006,795.006,803.856,803.85-1.73%5,662
Nov 4, 20257,039.807,041.006,906.956,923.606,923.60-1.37%8,616
Nov 3, 20257,047.807,070.007,000.007,019.657,019.650.20%5,456
Oct 31, 20256,900.107,099.006,900.107,005.557,005.551.69%47,160
Oct 30, 20256,954.656,987.106,871.106,889.006,889.00-0.94%7,708
Oct 29, 20256,999.057,000.006,892.056,954.406,954.40-0.63%8,325
Oct 28, 20256,909.007,025.006,909.006,998.606,998.601.29%8,840
Oct 27, 20256,850.656,925.006,838.106,909.306,909.301.08%3,505
Oct 24, 20256,883.206,912.456,793.806,835.506,835.50-0.68%58,942
Oct 23, 20257,050.557,069.856,868.656,882.106,882.10-1.96%16,835
Oct 21, 20257,077.557,077.557,002.307,019.807,019.800.10%884
Oct 20, 20257,031.657,100.007,006.707,012.607,012.60-0.40%3,043
Oct 17, 20256,986.407,097.156,982.007,040.807,040.800.75%8,157
Oct 16, 20256,924.707,017.806,894.356,988.406,988.401.36%6,758
Oct 15, 20256,885.056,940.006,868.556,894.356,894.350.14%1,783
Oct 14, 20256,930.056,935.406,815.056,885.056,885.05-0.36%6,550
Oct 13, 20256,980.057,050.206,892.906,910.006,910.00-0.79%10,976
Oct 10, 20256,886.906,980.006,880.006,965.056,965.050.98%5,325
Oct 9, 20256,947.256,956.506,818.806,897.256,897.25-0.02%4,280
Oct 8, 20256,997.557,002.656,890.006,898.456,898.45-0.83%4,055
Oct 7, 20256,899.956,998.906,899.356,956.156,956.151.15%4,154
Oct 6, 20256,939.956,948.756,864.456,876.806,876.80-0.91%7,837
Oct 3, 20257,038.957,038.956,846.556,940.306,940.30-0.92%8,309
Oct 1, 20256,986.457,060.006,950.757,004.757,004.75-0.03%7,735
Sep 30, 20256,999.807,030.006,955.007,006.907,006.900.28%7,503
Sep 29, 20257,050.057,068.456,970.156,987.406,987.40-0.86%12,009
Sep 26, 20256,907.257,090.656,907.257,047.807,047.800.88%17,456
Sep 25, 20256,998.107,044.456,954.356,986.106,986.10-0.37%14,289
Sep 24, 20256,984.957,056.956,929.807,011.757,011.750.33%5,740
Sep 23, 20256,980.007,123.656,977.206,988.506,988.500.62%14,206
Sep 22, 20256,997.407,002.306,935.006,945.106,945.10-0.39%4,912
Sep 19, 20256,949.407,016.006,930.506,972.506,972.500.70%8,720
Sep 18, 20256,900.006,935.006,871.406,923.806,923.800.51%4,808
Sep 17, 20256,949.956,949.956,883.306,888.606,888.60-0.63%5,608
Sep 16, 20256,839.756,950.006,805.256,932.556,932.551.95%149,642
Sep 15, 20256,890.006,900.006,787.606,800.106,800.10-1.09%11,640
Sep 12, 20256,758.156,899.806,758.156,874.806,874.801.75%11,748
Sep 11, 20256,829.956,829.956,750.006,756.856,756.85-1.11%7,970
Sep 10, 20256,942.456,942.456,804.056,832.506,832.50-0.60%12,283
Sep 9, 20256,815.006,938.456,784.956,873.556,873.550.88%26,934
Sep 8, 20256,579.956,849.806,570.556,813.756,813.753.53%24,685
Sep 5, 20256,491.856,596.206,449.306,581.456,581.452.43%14,490
Sep 4, 20256,665.056,707.706,412.206,425.356,425.350.96%25,159
Sep 3, 20256,320.806,378.856,310.006,364.256,364.250.26%22,809
Sep 2, 20256,270.206,389.106,270.206,347.656,347.651.05%21,998
Sep 1, 20256,101.256,289.706,084.656,281.706,281.702.96%152,480
Aug 29, 20256,169.456,169.456,072.406,101.306,101.30-0.50%6,800
Aug 28, 20256,202.106,250.006,121.006,131.756,131.75-0.32%17,196
Aug 26, 20255,989.956,212.705,970.006,151.156,151.152.65%49,048
Aug 25, 20255,958.956,009.005,881.205,992.505,992.501.15%26,013
Aug 22, 20255,968.955,970.505,915.055,924.505,924.50-0.74%3,923
Aug 21, 20255,985.005,990.005,897.005,968.955,968.950.49%9,096
Aug 20, 20255,945.055,968.455,908.005,939.805,939.800.06%7,896
Aug 19, 20255,934.955,995.005,902.505,936.205,936.200.42%13,626
Aug 18, 20255,801.206,024.355,801.205,911.155,911.152.56%34,514
Aug 14, 20255,714.505,782.005,714.505,763.405,763.400.89%42,982
Aug 13, 20255,657.255,756.305,650.005,712.655,712.650.99%17,427
Aug 12, 20255,673.255,690.005,645.205,656.605,656.60-0.29%23,664
Aug 11, 20255,664.005,706.055,655.005,673.055,673.050.24%34,759
Aug 8, 20255,699.055,708.005,655.305,659.555,659.55-0.36%4,965
Aug 7, 20255,660.005,691.005,588.155,679.805,679.800.20%5,317
Aug 6, 20255,681.205,710.005,651.305,668.655,668.65-0.20%8,383
Aug 5, 20255,601.155,690.005,594.505,680.155,680.151.06%16,313
Aug 4, 20255,528.305,669.955,527.005,620.705,620.701.70%9,223
Aug 1, 20255,470.005,669.855,470.005,527.005,527.001.03%108,997
Jul 31, 20255,410.055,510.005,390.005,470.605,400.60-0.20%9,631
Jul 30, 20255,478.355,559.105,436.155,481.505,411.360.17%8,649
Jul 29, 20255,387.005,485.705,359.505,472.105,402.081.68%1,618
Jul 28, 20255,433.005,455.005,355.705,381.805,312.94-0.90%2,444
Jul 25, 20255,472.555,477.955,371.755,430.455,360.96-0.77%6,115
Jul 24, 20255,456.055,500.255,432.855,472.505,402.480.59%4,651
Jul 23, 20255,439.705,459.555,420.355,440.355,370.740.01%22,321
Jul 22, 20255,529.955,529.955,432.805,439.755,370.14-2.14%91,983
Jul 21, 20255,619.955,619.955,545.005,558.905,487.77-1.17%25,718
Jul 18, 20255,670.005,680.005,616.805,624.955,552.97-0.43%1,055
Jul 17, 20255,626.655,679.255,626.655,649.105,576.820.40%3,950
Jul 16, 20255,592.255,633.055,545.005,626.405,554.410.62%4,384
Jul 15, 20255,582.055,640.005,573.605,591.505,519.950.93%7,851
Jul 14, 20255,594.905,607.955,521.005,540.055,469.16-1.21%4,624