Eicher Motors Limited EICHERMOT
NSE · India · Consumer Durables
INR 6,920.00-230.00 (-3.22%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6,920.00 | -3.22% | INR 7,120.00 | INR 7,146.00 | INR 6,840.00 | 817.45K |
| 2026-09-30 | INR 7,150.00 | -0.40% | INR 7,182.00 | INR 7,245.00 | INR 7,120.00 | 418.14K |
| 2026-09-29 | INR 7,179.00 | -0.48% | INR 7,213.50 | INR 7,268.00 | INR 7,164.50 | 596.56K |
| 2026-09-28 | INR 7,213.50 | -1.99% | INR 7,323.00 | INR 7,323.00 | INR 7,189.00 | 423.08K |
| 2026-09-25 | INR 7,360.00 | +0.29% | INR 7,340.50 | INR 7,381.00 | INR 7,305.00 | 201.19K |
| 2026-09-24 | INR 7,338.50 | -1.76% | INR 7,437.00 | INR 7,460.00 | INR 7,333.00 | 258.17K |
| 2026-09-23 | INR 7,470.00 | +0.58% | INR 7,468.50 | INR 7,485.00 | INR 7,414.00 | 215.02K |
| 2026-09-22 | INR 7,427.00 | -1.14% | INR 7,519.00 | INR 7,555.00 | INR 7,427.00 | 336.40K |
| 2026-09-21 | INR 7,512.50 | -0.05% | INR 7,550.00 | INR 7,569.50 | INR 7,490.00 | 251.85K |
| 2026-09-18 | INR 7,516.00 | +0.30% | INR 7,523.50 | INR 7,569.00 | INR 7,477.00 | 419.53K |
| 2026-09-17 | INR 7,493.50 | -0.09% | INR 7,495.00 | INR 7,552.50 | INR 7,489.00 | 255.85K |
| 2026-09-16 | INR 7,500.00 | +0.64% | INR 7,430.00 | INR 7,524.50 | INR 7,406.00 | 316.26K |
| 2026-09-15 | INR 7,452.50 | -1.03% | INR 7,567.50 | INR 7,570.50 | INR 7,440.00 | 353.47K |
| 2026-09-14 | INR 7,530.00 | 0.00% | INR 7,530.00 | INR 7,530.00 | INR 7,530.00 | 0 |
| 2026-09-11 | INR 7,530.00 | -2.17% | INR 7,600.00 | INR 7,633.00 | INR 7,530.00 | 444.28K |
| 2026-09-10 | INR 7,697.00 | -0.48% | INR 7,713.00 | INR 7,746.00 | INR 7,637.50 | 289.06K |
| 2026-09-09 | INR 7,734.50 | -0.17% | INR 7,687.00 | INR 7,784.50 | INR 7,664.50 | 318.64K |
| 2026-09-08 | INR 7,747.50 | +0.98% | INR 7,700.00 | INR 7,747.50 | INR 7,655.00 | 461.64K |
| 2026-09-07 | INR 7,672.00 | +0.54% | INR 7,658.00 | INR 7,729.00 | INR 7,615.00 | 466.05K |
| 2026-09-04 | INR 7,630.50 | -0.77% | INR 7,665.00 | INR 7,665.50 | INR 7,590.00 | 492.95K |
| 2026-09-03 | INR 7,690.00 | -0.28% | INR 7,715.00 | INR 7,738.50 | INR 7,597.00 | 437.25K |
| 2026-09-02 | INR 7,711.50 | -3.24% | INR 7,860.00 | INR 7,893.00 | INR 7,507.50 | 1.12M |
| 2026-09-01 | INR 7,970.00 | +0.21% | INR 7,975.00 | INR 8,052.00 | INR 7,860.00 | 760.13K |
| 2026-08-31 | INR 7,953.50 | -1.31% | INR 8,000.00 | INR 8,030.00 | INR 7,941.50 | 742.79K |
| 2026-08-28 | INR 8,059.00 | -0.51% | INR 8,140.00 | INR 8,140.00 | INR 8,003.00 | 337.01K |
| 2026-08-27 | INR 8,100.00 | +0.81% | INR 8,015.00 | INR 8,105.50 | INR 7,987.00 | 369.46K |
| 2026-08-26 | INR 8,035.00 | -0.25% | INR 8,048.00 | INR 8,112.00 | INR 8,031.50 | 198.32K |
| 2026-08-25 | INR 8,055.00 | +0.10% | INR 8,008.50 | INR 8,070.00 | INR 7,984.00 | 244.62K |
| 2026-08-24 | INR 8,047.00 | +0.46% | INR 8,010.00 | INR 8,075.00 | INR 7,970.00 | 207.50K |
| 2026-08-21 | INR 8,010.00 | -0.40% | INR 8,095.00 | INR 8,112.50 | INR 7,980.00 | 316.03K |
| 2026-08-20 | INR 8,042.00 | +0.64% | INR 8,047.00 | INR 8,097.50 | INR 7,983.00 | 323.67K |
| 2026-08-19 | INR 7,990.50 | -0.35% | INR 8,016.50 | INR 8,060.00 | INR 7,947.50 | 344.00K |
| 2026-08-18 | INR 8,018.50 | -0.39% | INR 8,040.00 | INR 8,107.00 | INR 8,016.50 | 262.50K |
| 2026-08-17 | INR 8,050.00 | -0.20% | INR 8,058.00 | INR 8,165.00 | INR 8,050.00 | 397.49K |
| 2026-08-14 | INR 8,066.50 | -0.41% | INR 8,100.00 | INR 8,143.00 | INR 8,030.00 | 297.15K |
| 2026-08-13 | INR 8,100.00 | +0.63% | INR 8,050.00 | INR 8,100.00 | INR 8,011.00 | 238.46K |
| 2026-08-12 | INR 8,049.00 | +0.61% | INR 8,000.50 | INR 8,049.00 | INR 7,940.00 | 317.28K |
| 2026-08-11 | INR 8,000.00 | +0.31% | INR 7,955.00 | INR 8,110.00 | INR 7,955.00 | 600.95K |
| 2026-08-10 | INR 7,975.00 | -0.56% | INR 8,000.00 | INR 8,024.00 | INR 7,938.00 | 372.67K |
| 2026-08-07 | INR 8,020.00 | +0.66% | INR 7,940.00 | INR 8,067.50 | INR 7,920.00 | 339.42K |
| 2026-08-06 | INR 7,967.50 | -0.24% | INR 7,986.50 | INR 8,044.00 | INR 7,896.50 | 377.53K |
| 2026-08-05 | INR 7,986.50 | +0.65% | INR 7,960.00 | INR 8,019.00 | INR 7,905.50 | 424.43K |
| 2026-08-04 | INR 7,935.00 | -1.43% | INR 8,024.00 | INR 8,024.00 | INR 7,867.50 | 599.77K |
| 2026-08-03 | INR 8,050.00 | +2.76% | INR 7,900.00 | INR 8,056.00 | INR 7,852.00 | 1.01M |
| 2026-07-31 | INR 7,833.50 | -1.00% | INR 7,899.00 | INR 7,899.00 | INR 7,794.00 | 720.61K |
| 2026-07-30 | INR 7,912.50 | +1.72% | INR 7,869.50 | INR 7,930.00 | INR 7,730.00 | 1.50M |
| 2026-07-29 | INR 7,779.00 | -0.73% | INR 7,891.00 | INR 7,915.00 | INR 7,751.00 | 522.94K |
| 2026-07-28 | INR 7,836.00 | +0.86% | INR 7,769.50 | INR 7,889.00 | INR 7,742.50 | 449.88K |
| 2026-07-27 | INR 7,769.50 | +1.86% | INR 7,680.00 | INR 7,847.00 | INR 7,648.00 | 367.55K |
| 2026-07-24 | INR 7,628.00 | -1.21% | INR 7,710.00 | INR 7,710.00 | INR 7,575.00 | 409.58K |
| 2026-07-23 | INR 7,721.50 | +1.17% | INR 7,624.50 | INR 7,789.00 | INR 7,608.00 | 431.14K |
| 2026-07-22 | INR 7,632.00 | -0.75% | INR 7,691.50 | INR 7,740.00 | INR 7,585.50 | 409.80K |
| 2026-07-21 | INR 7,689.50 | +1.67% | INR 7,590.00 | INR 7,710.00 | INR 7,565.00 | 451.08K |
| 2026-07-20 | INR 7,563.50 | 0.00% | INR 7,569.00 | INR 7,582.00 | INR 7,478.00 | 266.32K |
| 2026-07-17 | INR 7,563.50 | +1.95% | INR 7,450.00 | INR 7,575.00 | INR 7,450.00 | 489.81K |
| 2026-07-16 | INR 7,418.50 | +0.19% | INR 7,410.00 | INR 7,451.00 | INR 7,366.50 | 618.18K |
| 2026-07-15 | INR 7,404.50 | +1.72% | INR 7,285.00 | INR 7,428.00 | INR 7,285.00 | 758.95K |
| 2026-07-14 | INR 7,279.50 | -0.23% | INR 7,257.00 | INR 7,313.00 | INR 7,140.00 | 458.62K |
| 2026-07-13 | INR 7,296.50 | -0.94% | INR 7,325.00 | INR 7,339.50 | INR 7,260.00 | 787.76K |
| 2026-07-10 | INR 7,365.50 | +0.06% | INR 7,399.50 | INR 7,455.00 | INR 7,335.00 | 497.08K |
| 2026-07-09 | INR 7,361.00 | -0.78% | INR 7,418.00 | INR 7,449.50 | INR 7,321.50 | 625.98K |
| 2026-07-08 | INR 7,418.50 | -1.56% | INR 7,415.00 | INR 7,593.00 | INR 7,344.50 | 905.00K |
| 2026-07-07 | INR 7,536.00 | +0.86% | INR 7,499.00 | INR 7,603.00 | INR 7,481.50 | 592.21K |
| 2026-07-06 | INR 7,471.50 | +1.80% | INR 7,340.00 | INR 7,498.00 | INR 7,284.50 | 300.09K |
| 2026-07-03 | INR 7,339.50 | +1.23% | INR 7,380.00 | INR 7,380.00 | INR 7,270.50 | 317.99K |
| 2026-07-02 | INR 7,250.00 | +1.55% | INR 7,155.00 | INR 7,270.00 | INR 7,143.00 | 828.74K |
| 2026-07-01 | INR 7,139.00 | +0.93% | INR 7,073.50 | INR 7,160.00 | INR 7,053.50 | 590.49K |
| 2026-06-30 | INR 7,073.50 | -4.75% | INR 7,392.00 | INR 7,392.50 | INR 6,942.50 | 2.47M |
| 2026-06-29 | INR 7,426.00 | -2.26% | INR 7,551.00 | INR 7,606.50 | INR 7,375.00 | 2.33M |
| 2026-06-26 | INR 7,598.00 | 0.00% | INR 7,598.00 | INR 7,598.00 | INR 7,598.00 | 0 |
| 2026-06-25 | INR 7,598.00 | +0.34% | INR 7,620.00 | INR 7,754.00 | INR 7,582.00 | 673.58K |
| 2026-06-24 | INR 7,572.00 | -0.08% | INR 7,520.00 | INR 7,646.00 | INR 7,488.00 | 324.33K |
| 2026-06-23 | INR 7,578.00 | -0.81% | INR 7,630.00 | INR 7,676.00 | INR 7,557.50 | 365.87K |
| 2026-06-22 | INR 7,639.50 | +0.37% | INR 7,650.00 | INR 7,720.50 | INR 7,615.00 | 375.71K |
| 2026-06-19 | INR 7,611.00 | +0.13% | INR 7,550.00 | INR 7,658.00 | INR 7,501.00 | 682.98K |
| 2026-06-18 | INR 7,601.00 | +1.23% | INR 7,520.00 | INR 7,668.00 | INR 7,520.00 | 485.86K |
| 2026-06-17 | INR 7,509.00 | -0.68% | INR 7,560.50 | INR 7,578.50 | INR 7,452.50 | 404.09K |
| 2026-06-16 | INR 7,560.50 | -0.84% | INR 7,654.00 | INR 7,666.00 | INR 7,540.50 | 453.80K |
| 2026-06-15 | INR 7,624.50 | +4.27% | INR 7,363.00 | INR 7,644.50 | INR 7,280.00 | 784.42K |
| 2026-06-12 | INR 7,312.00 | +1.85% | INR 7,282.00 | INR 7,354.50 | INR 7,212.00 | 300.26K |
| 2026-06-11 | INR 7,179.50 | -0.55% | INR 7,130.00 | INR 7,227.00 | INR 7,078.00 | 425.25K |
| 2026-06-10 | INR 7,219.50 | +0.23% | INR 7,171.00 | INR 7,268.00 | INR 7,155.50 | 480.60K |
| 2026-06-09 | INR 7,203.00 | +2.17% | INR 7,137.50 | INR 7,299.00 | INR 7,050.00 | 547.10K |
| 2026-06-08 | INR 7,050.00 | -0.28% | INR 6,985.00 | INR 7,094.00 | INR 6,956.00 | 402.79K |
| 2026-06-05 | INR 7,070.00 | -0.56% | INR 7,140.00 | INR 7,150.00 | INR 7,029.00 | 422.33K |
| 2026-06-04 | INR 7,110.00 | -0.28% | INR 7,105.00 | INR 7,156.00 | INR 7,030.50 | 429.76K |
| 2026-06-03 | INR 7,130.00 | -0.16% | INR 7,139.50 | INR 7,178.00 | INR 7,045.00 | 413.55K |
| 2026-06-02 | INR 7,141.50 | +0.58% | INR 7,069.00 | INR 7,165.00 | INR 6,950.00 | 452.67K |
| 2026-06-01 | INR 7,100.50 | -1.07% | INR 7,177.00 | INR 7,240.50 | INR 7,069.50 | 600.63K |
| 2026-05-29 | INR 7,177.00 | -3.26% | INR 7,350.00 | INR 7,440.50 | INR 7,131.50 | 1.46M |