Eicher Motors Limited (NSE:EICHERMOT)
India
· Delayed Price · Currency is INR 7,208.00
+108.00 (1.52%)
At close: Dec 5, 2025
Eicher Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,120.00 | 7,180.00 | 7,070.50 | 7,170.00 | - | 0.99% | 338,093 |
| Dec 4, 2025 | 7,098.00 | 7,167.50 | 7,066.50 | 7,100.00 | 7,100.00 | 0.26% | 364,672 |
| Dec 3, 2025 | 7,090.00 | 7,105.00 | 7,042.00 | 7,081.50 | 7,081.50 | -0.44% | 333,674 |
| Dec 2, 2025 | 7,125.00 | 7,196.00 | 7,091.50 | 7,112.50 | 7,112.50 | -0.18% | 448,174 |
| Dec 1, 2025 | 7,061.50 | 7,250.00 | 7,025.00 | 7,125.50 | 7,125.50 | 1.02% | 974,710 |
| Nov 28, 2025 | 6,999.00 | 7,065.00 | 6,956.00 | 7,053.50 | 7,053.50 | 0.78% | 449,709 |
| Nov 27, 2025 | 7,210.00 | 7,210.50 | 6,981.00 | 6,999.00 | 6,999.00 | -2.77% | 480,102 |
| Nov 26, 2025 | 7,258.00 | 7,273.00 | 7,180.00 | 7,198.50 | 7,198.50 | -0.28% | 313,545 |
| Nov 25, 2025 | 7,258.50 | 7,274.50 | 7,180.00 | 7,218.50 | 7,218.50 | -0.55% | 521,990 |
| Nov 24, 2025 | 7,151.50 | 7,284.50 | 7,135.00 | 7,258.50 | 7,258.50 | 1.74% | 1,229,296 |
| Nov 21, 2025 | 7,125.50 | 7,205.00 | 7,088.50 | 7,134.50 | 7,134.50 | 0.13% | 654,156 |
| Nov 20, 2025 | 6,906.00 | 7,138.00 | 6,886.50 | 7,125.50 | 7,125.50 | 3.32% | 857,232 |
| Nov 19, 2025 | 6,800.00 | 6,911.50 | 6,760.00 | 6,896.50 | 6,896.50 | 1.20% | 416,170 |
| Nov 18, 2025 | 6,835.00 | 6,854.00 | 6,754.00 | 6,814.50 | 6,814.50 | 0.23% | 517,129 |
| Nov 17, 2025 | 6,730.00 | 6,809.00 | 6,675.00 | 6,799.00 | 6,799.00 | 1.55% | 789,635 |
| Nov 14, 2025 | 6,799.00 | 6,850.00 | 6,670.00 | 6,695.00 | 6,695.00 | -2.33% | 739,163 |
| Nov 13, 2025 | 6,875.00 | 6,946.50 | 6,758.50 | 6,855.00 | 6,855.00 | -0.35% | 842,032 |
| Nov 12, 2025 | 6,906.50 | 6,925.00 | 6,838.50 | 6,879.00 | 6,879.00 | 0.09% | 300,606 |
| Nov 11, 2025 | 6,871.50 | 6,890.00 | 6,754.00 | 6,873.00 | 6,873.00 | 0.09% | 409,676 |
| Nov 10, 2025 | 6,870.00 | 6,915.50 | 6,800.50 | 6,866.50 | 6,866.50 | -0.28% | 514,365 |
| Nov 7, 2025 | 6,806.50 | 6,897.00 | 6,720.50 | 6,886.00 | 6,886.00 | 1.17% | 465,149 |
| Nov 6, 2025 | 6,945.00 | 6,975.00 | 6,793.50 | 6,806.50 | 6,806.50 | -1.78% | 435,650 |
| Nov 4, 2025 | 7,050.00 | 7,060.00 | 6,906.50 | 6,930.00 | 6,930.00 | -1.33% | 494,329 |
| Nov 3, 2025 | 7,030.00 | 7,070.00 | 6,996.50 | 7,023.50 | 7,023.50 | 0.24% | 334,962 |
| Oct 31, 2025 | 6,929.00 | 7,099.00 | 6,902.50 | 7,007.00 | 7,007.00 | 1.71% | 670,785 |
| Oct 30, 2025 | 6,952.00 | 6,988.50 | 6,869.00 | 6,889.00 | 6,889.00 | -0.91% | 412,184 |
| Oct 29, 2025 | 7,007.50 | 7,007.50 | 6,889.00 | 6,952.00 | 6,952.00 | -0.72% | 343,504 |
| Oct 28, 2025 | 6,905.00 | 7,022.00 | 6,905.00 | 7,002.50 | 7,002.50 | 1.39% | 485,231 |
| Oct 27, 2025 | 6,868.00 | 6,927.50 | 6,838.50 | 6,906.50 | 6,906.50 | 0.97% | 228,141 |
| Oct 24, 2025 | 6,894.00 | 6,909.50 | 6,792.00 | 6,840.00 | 6,840.00 | -0.65% | 243,740 |
| Oct 23, 2025 | 7,100.00 | 7,100.00 | 6,869.00 | 6,884.50 | 6,884.50 | -1.91% | 419,750 |
| Oct 21, 2025 | 7,037.00 | 7,058.00 | 7,005.00 | 7,018.50 | 7,018.50 | 0.07% | 14,379 |
| Oct 20, 2025 | 7,049.00 | 7,104.50 | 7,007.50 | 7,013.50 | 7,013.50 | -0.41% | 326,177 |
| Oct 17, 2025 | 6,990.00 | 7,099.00 | 6,988.00 | 7,042.50 | 7,042.50 | 0.78% | 402,013 |
| Oct 16, 2025 | 6,893.00 | 7,016.50 | 6,892.00 | 6,988.00 | 6,988.00 | 1.35% | 319,047 |
| Oct 15, 2025 | 6,893.50 | 6,940.00 | 6,865.00 | 6,895.00 | 6,895.00 | 0.12% | 237,366 |
| Oct 14, 2025 | 6,939.50 | 6,942.00 | 6,815.00 | 6,887.00 | 6,887.00 | -0.36% | 309,415 |
| Oct 13, 2025 | 6,999.50 | 7,047.00 | 6,896.50 | 6,912.00 | 6,912.00 | -0.76% | 342,990 |
| Oct 10, 2025 | 6,895.50 | 6,984.00 | 6,876.50 | 6,965.00 | 6,965.00 | 0.99% | 282,882 |
| Oct 9, 2025 | 6,925.00 | 6,958.00 | 6,818.00 | 6,896.50 | 6,896.50 | -0.09% | 405,889 |
| Oct 8, 2025 | 6,957.00 | 7,007.00 | 6,889.50 | 6,902.50 | 6,902.50 | -0.78% | 476,286 |
| Oct 7, 2025 | 6,880.00 | 6,999.00 | 6,880.00 | 6,957.00 | 6,957.00 | 1.12% | 286,586 |
| Oct 6, 2025 | 6,941.00 | 6,955.50 | 6,865.00 | 6,880.00 | 6,880.00 | -0.88% | 218,200 |
| Oct 3, 2025 | 7,000.00 | 7,008.50 | 6,850.00 | 6,941.00 | 6,941.00 | -1.15% | 669,742 |
| Oct 1, 2025 | 7,000.00 | 7,063.00 | 6,950.00 | 7,021.50 | 7,021.50 | 0.23% | 313,734 |
| Sep 30, 2025 | 6,984.50 | 7,032.50 | 6,951.50 | 7,005.50 | 7,005.50 | 0.29% | 363,934 |
| Sep 29, 2025 | 7,049.00 | 7,073.50 | 6,969.00 | 6,985.00 | 6,985.00 | -0.88% | 612,976 |
| Sep 26, 2025 | 6,980.00 | 7,091.00 | 6,965.50 | 7,047.00 | 7,047.00 | 0.87% | 679,362 |
| Sep 25, 2025 | 7,009.50 | 7,044.50 | 6,932.00 | 6,986.00 | 6,986.00 | -0.36% | 375,861 |
| Sep 24, 2025 | 6,950.00 | 7,060.50 | 6,927.50 | 7,011.50 | 7,011.50 | 0.30% | 323,002 |
| Sep 23, 2025 | 7,015.00 | 7,122.50 | 6,978.50 | 6,990.50 | 6,990.50 | 0.64% | 679,055 |
| Sep 22, 2025 | 7,000.00 | 7,005.50 | 6,925.00 | 6,946.00 | 6,946.00 | -0.39% | 332,786 |
| Sep 19, 2025 | 6,947.00 | 7,018.00 | 6,925.00 | 6,973.50 | 6,973.50 | 0.71% | 550,551 |
| Sep 18, 2025 | 6,895.50 | 6,935.00 | 6,868.50 | 6,924.50 | 6,924.50 | 0.49% | 224,356 |
| Sep 17, 2025 | 6,921.00 | 6,938.00 | 6,879.50 | 6,890.50 | 6,890.50 | -0.53% | 310,534 |
| Sep 16, 2025 | 6,823.00 | 6,954.50 | 6,800.50 | 6,927.50 | 6,927.50 | 1.86% | 579,275 |
| Sep 15, 2025 | 6,875.00 | 6,900.50 | 6,787.50 | 6,801.00 | 6,801.00 | -1.08% | 380,686 |
| Sep 12, 2025 | 6,765.00 | 6,899.00 | 6,762.50 | 6,875.00 | 6,875.00 | 1.73% | 731,798 |
| Sep 11, 2025 | 6,805.00 | 6,828.50 | 6,750.00 | 6,758.00 | 6,758.00 | -1.15% | 719,575 |
| Sep 10, 2025 | 6,900.00 | 6,924.50 | 6,802.50 | 6,836.50 | 6,836.50 | -0.55% | 740,607 |
| Sep 9, 2025 | 6,782.00 | 6,937.00 | 6,779.00 | 6,874.50 | 6,874.50 | 0.87% | 983,283 |
| Sep 8, 2025 | 6,570.50 | 6,848.00 | 6,569.00 | 6,815.00 | 6,815.00 | 3.56% | 968,116 |
| Sep 5, 2025 | 6,449.00 | 6,598.50 | 6,440.50 | 6,580.50 | 6,580.50 | 2.42% | 610,721 |
| Sep 4, 2025 | 6,690.00 | 6,713.00 | 6,411.50 | 6,425.00 | 6,425.00 | 0.84% | 1,181,698 |
| Sep 3, 2025 | 6,349.00 | 6,379.00 | 6,308.00 | 6,371.50 | 6,371.50 | 0.35% | 536,107 |
| Sep 2, 2025 | 6,310.50 | 6,388.00 | 6,282.50 | 6,349.00 | 6,349.00 | 1.10% | 701,158 |
| Sep 1, 2025 | 6,085.00 | 6,292.00 | 6,085.00 | 6,280.00 | 6,280.00 | 2.90% | 698,178 |
| Aug 29, 2025 | 6,149.00 | 6,174.50 | 6,070.00 | 6,103.00 | 6,103.00 | -0.49% | 496,302 |
| Aug 28, 2025 | 6,269.50 | 6,269.50 | 6,121.00 | 6,133.00 | 6,133.00 | -0.29% | 719,052 |
| Aug 26, 2025 | 5,980.00 | 6,210.00 | 5,960.00 | 6,151.00 | 6,151.00 | 2.68% | 1,474,805 |
| Aug 25, 2025 | 5,945.00 | 6,009.00 | 5,880.00 | 5,990.50 | 5,990.50 | 1.11% | 822,944 |
| Aug 22, 2025 | 5,970.00 | 5,973.00 | 5,913.50 | 5,924.50 | 5,924.50 | -0.85% | 273,421 |
| Aug 21, 2025 | 5,990.00 | 5,992.50 | 5,898.00 | 5,975.00 | 5,975.00 | 0.63% | 499,089 |
| Aug 20, 2025 | 5,964.00 | 5,969.50 | 5,905.00 | 5,937.50 | 5,937.50 | -0.02% | 510,626 |
| Aug 19, 2025 | 5,918.00 | 5,995.00 | 5,891.50 | 5,938.50 | 5,938.50 | 0.45% | 843,617 |
| Aug 18, 2025 | 5,880.00 | 6,024.50 | 5,825.50 | 5,912.00 | 5,912.00 | 2.57% | 1,288,582 |
| Aug 14, 2025 | 5,710.00 | 5,785.50 | 5,710.00 | 5,764.00 | 5,764.00 | 0.87% | 415,010 |
| Aug 13, 2025 | 5,658.00 | 5,757.50 | 5,648.50 | 5,714.50 | 5,714.50 | 1.00% | 427,562 |
| Aug 12, 2025 | 5,679.50 | 5,694.00 | 5,643.00 | 5,658.00 | 5,658.00 | -0.24% | 429,572 |
| Aug 11, 2025 | 5,677.00 | 5,708.50 | 5,652.50 | 5,671.50 | 5,671.50 | 0.15% | 475,811 |
| Aug 8, 2025 | 5,681.50 | 5,711.50 | 5,655.50 | 5,663.00 | 5,663.00 | -0.33% | 373,874 |
| Aug 7, 2025 | 5,660.00 | 5,694.50 | 5,588.00 | 5,681.50 | 5,681.50 | 0.24% | 266,900 |
| Aug 6, 2025 | 5,684.50 | 5,712.50 | 5,651.00 | 5,668.00 | 5,668.00 | -0.23% | 202,535 |
| Aug 5, 2025 | 5,625.00 | 5,690.00 | 5,584.50 | 5,681.00 | 5,681.00 | 1.07% | 458,305 |
| Aug 4, 2025 | 5,527.50 | 5,670.00 | 5,520.00 | 5,621.00 | 5,621.00 | 1.68% | 505,407 |
| Aug 1, 2025 | 5,551.00 | 5,670.00 | 5,475.00 | 5,528.00 | 5,528.00 | 1.09% | 1,408,773 |
| Jul 31, 2025 | 5,450.00 | 5,510.00 | 5,386.50 | 5,468.50 | 5,398.50 | -0.23% | 307,018 |
| Jul 30, 2025 | 5,465.00 | 5,556.50 | 5,440.00 | 5,481.00 | 5,410.84 | 0.19% | 266,223 |
| Jul 29, 2025 | 5,390.00 | 5,484.00 | 5,353.00 | 5,470.50 | 5,400.47 | 1.57% | 217,256 |
| Jul 28, 2025 | 5,433.00 | 5,456.00 | 5,357.00 | 5,386.00 | 5,317.06 | -0.87% | 322,292 |
| Jul 25, 2025 | 5,480.00 | 5,480.00 | 5,372.50 | 5,433.00 | 5,363.45 | -0.66% | 292,877 |
| Jul 24, 2025 | 5,440.00 | 5,502.00 | 5,434.00 | 5,469.00 | 5,398.99 | 0.51% | 284,450 |
| Jul 23, 2025 | 5,432.00 | 5,462.00 | 5,422.00 | 5,441.50 | 5,371.85 | 0.04% | 344,237 |
| Jul 22, 2025 | 5,470.00 | 5,539.00 | 5,433.50 | 5,439.50 | 5,369.87 | -2.13% | 517,944 |
| Jul 21, 2025 | 5,597.00 | 5,627.00 | 5,540.50 | 5,558.00 | 5,486.85 | -1.24% | 190,717 |
| Jul 18, 2025 | 5,664.00 | 5,681.50 | 5,611.50 | 5,627.50 | 5,555.46 | -0.40% | 254,828 |
| Jul 17, 2025 | 5,668.00 | 5,683.00 | 5,628.00 | 5,650.00 | 5,577.68 | 0.42% | 391,603 |
| Jul 16, 2025 | 5,600.00 | 5,633.50 | 5,540.00 | 5,626.50 | 5,554.48 | 0.63% | 226,544 |
| Jul 15, 2025 | 5,590.00 | 5,642.50 | 5,568.50 | 5,591.00 | 5,519.43 | 0.91% | 715,066 |
| Jul 14, 2025 | 5,606.50 | 5,615.50 | 5,520.50 | 5,540.50 | 5,469.58 | -1.28% | 503,684 |