Eicher Motors Limited (BOM:505200)
India
· Delayed Price · Currency is INR 7,269.35
-349.30 (-4.58%)
At close: Mar 9, 2026
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,522.05 | 7,522.10 | 7,235.20 | 7,269.35 | 7,269.35 | -4.58% | 193,126 |
| Mar 6, 2026 | 7,748.95 | 7,748.95 | 7,605.00 | 7,618.65 | 7,618.65 | -1.69% | 9,009 |
| Mar 5, 2026 | 7,661.75 | 7,799.30 | 7,621.00 | 7,749.50 | 7,749.50 | 1.57% | 13,773 |
| Mar 4, 2026 | 7,780.00 | 7,780.00 | 7,571.70 | 7,629.45 | 7,629.45 | -2.40% | 16,094 |
| Mar 2, 2026 | 7,502.80 | 7,998.25 | 7,502.80 | 7,817.00 | 7,817.00 | -2.48% | 29,817 |
| Feb 27, 2026 | 8,225.00 | 8,232.80 | 7,985.70 | 8,015.70 | 8,015.70 | -2.15% | 20,185 |
| Feb 26, 2026 | 8,050.50 | 8,220.00 | 8,029.75 | 8,192.20 | 8,192.20 | 2.27% | 16,159 |
| Feb 25, 2026 | 7,942.80 | 8,079.50 | 7,775.00 | 8,010.45 | 8,010.45 | 1.02% | 17,384 |
| Feb 24, 2026 | 8,024.00 | 8,059.05 | 7,901.25 | 7,929.25 | 7,929.25 | -1.34% | 16,649 |
| Feb 23, 2026 | 7,976.55 | 8,059.95 | 7,940.00 | 8,036.75 | 8,036.75 | 1.25% | 10,918 |
| Feb 20, 2026 | 7,929.65 | 7,978.00 | 7,889.70 | 7,937.35 | 7,937.35 | 0.50% | 9,014 |
| Feb 19, 2026 | 8,020.40 | 8,140.00 | 7,888.20 | 7,897.75 | 7,897.75 | -1.44% | 18,377 |
| Feb 18, 2026 | 8,032.45 | 8,040.00 | 7,945.00 | 8,013.25 | 8,013.25 | -0.24% | 5,784 |
| Feb 17, 2026 | 7,945.50 | 8,050.00 | 7,927.40 | 8,032.50 | 8,032.50 | 0.26% | 11,053 |
| Feb 16, 2026 | 8,069.00 | 8,087.70 | 7,964.30 | 8,011.40 | 8,011.40 | -0.67% | 20,432 |
| Feb 13, 2026 | 7,939.90 | 8,116.00 | 7,868.95 | 8,065.50 | 8,065.50 | 1.54% | 52,156 |
| Feb 12, 2026 | 7,773.10 | 7,968.15 | 7,760.55 | 7,943.10 | 7,943.10 | 2.19% | 76,630 |
| Feb 11, 2026 | 7,496.25 | 7,803.00 | 7,496.20 | 7,773.05 | 7,773.05 | 6.53% | 167,584 |
| Feb 10, 2026 | 7,298.00 | 7,325.00 | 7,204.50 | 7,296.25 | 7,296.25 | 1.46% | 8,762 |
| Feb 9, 2026 | 7,120.00 | 7,215.50 | 7,080.95 | 7,191.30 | 7,191.30 | 0.21% | 17,233 |
| Feb 6, 2026 | 7,230.00 | 7,230.00 | 7,113.00 | 7,176.25 | 7,176.25 | -0.45% | 1,739 |
| Feb 5, 2026 | 7,280.65 | 7,304.95 | 7,179.85 | 7,208.45 | 7,208.45 | -0.95% | 2,267 |
| Feb 4, 2026 | 7,215.00 | 7,328.30 | 7,170.75 | 7,277.30 | 7,277.30 | 0.88% | 3,208 |
| Feb 3, 2026 | 7,211.00 | 7,258.45 | 7,056.10 | 7,213.55 | 7,213.55 | 3.27% | 8,051 |
| Feb 2, 2026 | 6,849.40 | 6,997.25 | 6,743.80 | 6,985.30 | 6,985.30 | 1.42% | 13,798 |
| Feb 1, 2026 | 7,134.95 | 7,218.90 | 6,809.10 | 6,887.30 | 6,887.30 | -3.30% | 11,012 |
| Jan 30, 2026 | 7,000.00 | 7,144.00 | 6,989.15 | 7,122.30 | 7,122.30 | 0.98% | 5,131 |
| Jan 29, 2026 | 7,071.05 | 7,105.00 | 6,974.55 | 7,053.45 | 7,053.45 | -0.24% | 6,050 |
| Jan 28, 2026 | 7,150.00 | 7,150.00 | 6,851.20 | 7,070.45 | 7,070.45 | -1.27% | 37,450 |
| Jan 27, 2026 | 7,020.00 | 7,174.95 | 6,909.05 | 7,161.40 | 7,161.40 | 2.69% | 7,287 |
| Jan 23, 2026 | 7,055.05 | 7,090.95 | 6,953.55 | 6,974.00 | 6,974.00 | -1.04% | 7,812 |
| Jan 22, 2026 | 7,126.30 | 7,324.00 | 7,025.85 | 7,047.55 | 7,047.55 | -1.35% | 6,179 |
| Jan 21, 2026 | 7,082.30 | 7,214.05 | 7,003.40 | 7,144.25 | 7,144.25 | -0.43% | 9,449 |
| Jan 20, 2026 | 7,325.00 | 7,368.00 | 7,131.15 | 7,174.75 | 7,174.75 | -1.98% | 1,871 |
| Jan 19, 2026 | 7,315.00 | 7,375.60 | 7,271.00 | 7,319.60 | 7,319.60 | 0.06% | 1,827 |
| Jan 16, 2026 | 7,288.30 | 7,415.00 | 7,288.30 | 7,314.85 | 7,314.85 | -0.54% | 7,415 |
| Jan 14, 2026 | 7,400.15 | 7,400.15 | 7,234.85 | 7,354.50 | 7,354.50 | -0.62% | 14,003 |
| Jan 13, 2026 | 7,460.15 | 7,512.00 | 7,349.50 | 7,400.70 | 7,400.70 | -0.49% | 4,040 |
| Jan 12, 2026 | 7,480.00 | 7,500.05 | 7,323.30 | 7,436.90 | 7,436.90 | -0.94% | 9,886 |
| Jan 9, 2026 | 7,574.00 | 7,610.00 | 7,490.00 | 7,507.15 | 7,507.15 | -0.56% | 16,766 |
| Jan 8, 2026 | 7,571.35 | 7,595.00 | 7,540.00 | 7,549.15 | 7,549.15 | -0.46% | 9,351 |
| Jan 7, 2026 | 7,534.85 | 7,594.00 | 7,490.00 | 7,584.30 | 7,584.30 | 0.78% | 36,944 |
| Jan 6, 2026 | 7,497.30 | 7,569.00 | 7,487.25 | 7,525.60 | 7,525.60 | 0.58% | 8,628 |
| Jan 5, 2026 | 7,335.05 | 7,514.20 | 7,329.20 | 7,482.05 | 7,482.05 | 2.01% | 15,899 |
| Jan 2, 2026 | 7,363.95 | 7,377.45 | 7,300.00 | 7,334.75 | 7,334.75 | -0.18% | 3,982 |
| Jan 1, 2026 | 7,336.65 | 7,360.00 | 7,274.50 | 7,347.70 | 7,347.70 | 0.49% | 4,771 |
| Dec 31, 2025 | 7,209.80 | 7,320.85 | 7,141.20 | 7,312.10 | 7,312.10 | 1.50% | 8,515 |
| Dec 30, 2025 | 7,253.50 | 7,309.95 | 7,145.00 | 7,204.10 | 7,204.10 | -0.86% | 6,354 |
| Dec 29, 2025 | 7,346.30 | 7,373.00 | 7,231.00 | 7,266.65 | 7,266.65 | -0.84% | 20,849 |
| Dec 26, 2025 | 7,322.85 | 7,362.00 | 7,274.40 | 7,328.15 | 7,328.15 | 0.21% | 7,617 |
| Dec 24, 2025 | 7,290.20 | 7,349.50 | 7,249.15 | 7,312.85 | 7,312.85 | 0.19% | 3,390 |
| Dec 23, 2025 | 7,325.00 | 7,337.55 | 7,280.00 | 7,299.00 | 7,299.00 | 0.11% | 7,016 |
| Dec 22, 2025 | 7,217.95 | 7,310.00 | 7,217.95 | 7,291.15 | 7,291.15 | 1.02% | 8,542 |
| Dec 19, 2025 | 7,099.60 | 7,236.00 | 7,077.55 | 7,217.25 | 7,217.25 | 1.58% | 6,116 |
| Dec 18, 2025 | 7,155.00 | 7,155.00 | 7,016.75 | 7,105.30 | 7,105.30 | -0.21% | 9,960 |
| Dec 17, 2025 | 7,099.00 | 7,177.10 | 7,077.00 | 7,120.15 | 7,120.15 | 0.85% | 316,176 |
| Dec 16, 2025 | 7,126.00 | 7,126.00 | 7,040.00 | 7,060.20 | 7,060.20 | -0.84% | 3,296 |
| Dec 15, 2025 | 7,200.00 | 7,200.00 | 7,095.00 | 7,120.15 | 7,120.15 | -1.47% | 5,232 |
| Dec 12, 2025 | 7,252.50 | 7,269.85 | 7,191.05 | 7,226.45 | 7,226.45 | -0.40% | 4,513 |
| Dec 11, 2025 | 7,230.55 | 7,324.00 | 7,220.10 | 7,255.25 | 7,255.25 | 0.30% | 8,766 |
| Dec 10, 2025 | 7,113.05 | 7,290.00 | 7,113.05 | 7,233.85 | 7,233.85 | 1.55% | 13,461 |
| Dec 9, 2025 | 7,142.05 | 7,195.00 | 7,055.00 | 7,123.55 | 7,123.55 | -0.22% | 5,074 |
| Dec 8, 2025 | 7,208.35 | 7,230.00 | 7,112.35 | 7,139.10 | 7,139.10 | -0.96% | 11,034 |
| Dec 5, 2025 | 7,101.40 | 7,216.45 | 7,078.70 | 7,208.10 | 7,208.10 | 1.54% | 7,087 |
| Dec 4, 2025 | 7,065.75 | 7,165.00 | 7,065.75 | 7,098.85 | 7,098.85 | 0.24% | 6,233 |
| Dec 3, 2025 | 7,107.95 | 7,107.95 | 7,042.05 | 7,082.15 | 7,082.15 | -0.45% | 4,671 |
| Dec 2, 2025 | 7,150.00 | 7,190.75 | 7,095.00 | 7,114.35 | 7,114.35 | -0.15% | 4,932 |
| Dec 1, 2025 | 7,041.05 | 7,252.20 | 7,028.05 | 7,124.75 | 7,124.75 | 0.98% | 22,627 |
| Nov 28, 2025 | 7,006.75 | 7,062.90 | 6,959.20 | 7,055.35 | 7,055.35 | 0.82% | 6,840 |
| Nov 27, 2025 | 7,259.05 | 7,259.05 | 6,983.40 | 6,997.90 | 6,997.90 | -2.78% | 13,569 |
| Nov 26, 2025 | 7,230.00 | 7,272.00 | 7,181.00 | 7,198.25 | 7,198.25 | -0.26% | 5,031 |
| Nov 25, 2025 | 7,278.75 | 7,278.75 | 7,185.00 | 7,217.20 | 7,217.20 | -0.56% | 6,982 |
| Nov 24, 2025 | 7,139.20 | 7,287.60 | 7,139.20 | 7,257.55 | 7,257.55 | 1.73% | 16,388 |
| Nov 21, 2025 | 7,128.00 | 7,209.45 | 7,087.80 | 7,134.00 | 7,134.00 | 0.14% | 22,791 |
| Nov 20, 2025 | 6,895.45 | 7,138.95 | 6,886.85 | 7,124.25 | 7,124.25 | 3.32% | 19,001 |
| Nov 19, 2025 | 6,800.00 | 6,910.35 | 6,765.00 | 6,895.00 | 6,895.00 | 1.22% | 3,932 |
| Nov 18, 2025 | 6,825.10 | 6,851.00 | 6,751.05 | 6,811.95 | 6,811.95 | 0.18% | 6,888 |
| Nov 17, 2025 | 6,724.80 | 6,810.00 | 6,677.10 | 6,799.90 | 6,799.90 | 1.62% | 7,457 |
| Nov 14, 2025 | 6,815.00 | 6,826.30 | 6,670.00 | 6,691.35 | 6,691.35 | -2.04% | 19,953 |
| Nov 13, 2025 | 6,885.00 | 6,940.60 | 6,765.00 | 6,830.80 | 6,830.80 | -0.70% | 11,388 |
| Nov 12, 2025 | 6,897.15 | 6,921.00 | 6,840.00 | 6,878.65 | 6,878.65 | 0.06% | 7,715 |
| Nov 11, 2025 | 6,867.10 | 6,890.20 | 6,755.00 | 6,874.55 | 6,874.55 | 0.18% | 6,034 |
| Nov 10, 2025 | 6,899.95 | 6,911.20 | 6,801.00 | 6,862.05 | 6,862.05 | -0.36% | 8,173 |
| Nov 7, 2025 | 6,800.00 | 6,898.15 | 6,720.15 | 6,886.80 | 6,886.80 | 1.22% | 6,077 |
| Nov 6, 2025 | 6,930.05 | 6,975.00 | 6,795.00 | 6,803.85 | 6,803.85 | -1.73% | 5,662 |
| Nov 4, 2025 | 7,039.80 | 7,041.00 | 6,906.95 | 6,923.60 | 6,923.60 | -1.37% | 8,616 |
| Nov 3, 2025 | 7,047.80 | 7,070.00 | 7,000.00 | 7,019.65 | 7,019.65 | 0.20% | 5,456 |
| Oct 31, 2025 | 6,900.10 | 7,099.00 | 6,900.10 | 7,005.55 | 7,005.55 | 1.69% | 47,160 |
| Oct 30, 2025 | 6,954.65 | 6,987.10 | 6,871.10 | 6,889.00 | 6,889.00 | -0.94% | 7,708 |
| Oct 29, 2025 | 6,999.05 | 7,000.00 | 6,892.05 | 6,954.40 | 6,954.40 | -0.63% | 8,325 |
| Oct 28, 2025 | 6,909.00 | 7,025.00 | 6,909.00 | 6,998.60 | 6,998.60 | 1.29% | 8,840 |
| Oct 27, 2025 | 6,850.65 | 6,925.00 | 6,838.10 | 6,909.30 | 6,909.30 | 1.08% | 3,505 |
| Oct 24, 2025 | 6,883.20 | 6,912.45 | 6,793.80 | 6,835.50 | 6,835.50 | -0.68% | 58,942 |
| Oct 23, 2025 | 7,050.55 | 7,069.85 | 6,868.65 | 6,882.10 | 6,882.10 | -1.96% | 16,835 |
| Oct 21, 2025 | 7,077.55 | 7,077.55 | 7,002.30 | 7,019.80 | 7,019.80 | 0.10% | 884 |
| Oct 20, 2025 | 7,031.65 | 7,100.00 | 7,006.70 | 7,012.60 | 7,012.60 | -0.40% | 3,043 |
| Oct 17, 2025 | 6,986.40 | 7,097.15 | 6,982.00 | 7,040.80 | 7,040.80 | 0.75% | 8,157 |
| Oct 16, 2025 | 6,924.70 | 7,017.80 | 6,894.35 | 6,988.40 | 6,988.40 | 1.36% | 6,758 |
| Oct 15, 2025 | 6,885.05 | 6,940.00 | 6,868.55 | 6,894.35 | 6,894.35 | 0.14% | 1,783 |
| Oct 14, 2025 | 6,930.05 | 6,935.40 | 6,815.05 | 6,885.05 | 6,885.05 | -0.36% | 6,550 |