Canada markets open in 7 hours 34 minutes

Eicher Motors Limited (EICHERMOT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
4,746.15+9.20 (+0.19%)
As of 11:10AM IST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20244,750.304,775.004,721.654,746.154,746.152,130
Jul 05, 20244,729.254,747.204,694.154,736.954,736.9514,277
Jul 04, 20244,696.004,723.654,661.804,689.704,689.704,902
Jul 03, 20244,648.954,703.954,638.754,691.454,691.4510,140
Jul 02, 20244,640.004,697.804,593.354,626.204,626.2014,854
Jul 01, 20244,615.104,725.204,615.104,636.504,636.508,296
Jun 28, 20244,715.004,734.504,653.054,667.704,667.709,908
Jun 27, 20244,734.554,764.854,684.004,714.804,714.808,801
Jun 26, 20244,773.604,801.904,714.604,730.404,730.406,789
Jun 25, 20244,860.004,894.904,760.604,773.104,773.1021,866
Jun 24, 20244,811.654,887.404,794.154,871.904,871.907,982
Jun 21, 20244,870.004,924.354,825.754,857.704,857.7020,737
Jun 20, 20244,900.004,924.504,844.054,878.954,878.9521,757
Jun 19, 20244,935.004,963.104,852.504,875.504,875.506,357
Jun 18, 20244,935.104,977.504,911.854,925.504,925.509,569
Jun 14, 20244,824.754,943.004,804.004,932.104,932.1010,145
Jun 13, 20244,879.004,890.004,770.004,801.154,801.1512,628
Jun 12, 20244,751.204,873.404,749.804,851.004,851.008,722
Jun 11, 20244,800.404,810.004,745.004,755.904,755.9015,227
Jun 10, 20244,798.704,800.704,760.254,781.404,781.403,687
Jun 07, 20244,713.954,767.004,676.604,760.654,760.655,863
Jun 06, 20244,592.704,725.654,540.004,718.804,718.8015,295
Jun 05, 20244,597.604,647.354,497.004,580.554,580.559,465
Jun 04, 20244,699.954,704.904,260.854,507.454,507.4521,217
Jun 03, 20244,821.804,832.004,642.004,668.404,668.4020,884
May 31, 20244,757.604,775.504,667.854,727.254,727.2513,098
May 30, 20244,685.404,766.954,685.404,744.404,744.4026,995
May 29, 20244,759.954,808.004,724.354,744.404,744.4011,497
May 28, 20244,819.954,826.354,759.904,771.754,771.755,151
May 27, 20244,869.154,906.004,770.004,791.354,791.356,746
May 24, 20244,836.304,907.654,805.954,879.304,879.3014,893
May 23, 20244,696.054,868.804,686.804,853.904,853.9024,563
May 22, 20244,686.954,703.904,666.754,696.054,696.053,434
May 21, 20244,660.004,726.154,653.004,670.454,670.4535,775
May 17, 20244,661.004,699.854,624.004,694.054,694.057,707
May 16, 20244,650.504,699.204,544.204,678.154,678.1511,940
May 15, 20244,730.004,730.004,598.854,647.154,647.157,141
May 14, 20244,667.404,740.304,652.554,727.304,727.3013,764
May 13, 20244,697.354,722.404,526.454,655.204,655.2031,628
May 10, 20244,614.904,687.704,553.054,657.654,657.6514,780
May 09, 20244,689.004,708.704,545.004,567.254,567.2521,748
May 08, 20244,599.854,630.704,564.454,600.404,600.4025,843
May 07, 20244,600.354,654.004,567.504,620.854,620.8520,333
May 06, 20244,598.504,664.004,581.854,602.304,602.3020,903
May 03, 20244,601.904,653.354,581.004,598.454,598.4519,368
May 02, 20244,603.654,629.154,546.304,602.804,602.806,850
Apr 30, 20244,598.954,689.554,587.304,596.054,596.0530,294
Apr 29, 20244,596.804,603.854,535.004,579.204,579.203,464
Apr 26, 20244,597.504,632.754,575.304,597.554,597.5511,841
Apr 25, 20244,555.554,628.154,486.954,615.704,615.7011,685
Apr 24, 20244,553.954,571.404,517.454,528.904,528.909,654
Apr 23, 20244,479.404,534.154,445.054,518.804,518.8014,343
Apr 22, 20244,380.304,483.804,375.004,468.304,468.3013,068
Apr 19, 20244,340.454,367.954,262.854,340.804,340.8015,292
Apr 18, 20244,364.304,440.904,339.054,352.554,352.5526,665
Apr 16, 20244,201.354,406.004,201.354,359.954,359.9537,124
Apr 15, 20244,220.654,315.004,190.704,214.854,214.8524,135
Apr 12, 20244,295.504,381.004,272.804,304.904,304.9036,626
Apr 10, 20244,268.954,332.404,223.804,318.954,318.9524,816
Apr 09, 20244,244.254,266.004,140.004,247.704,247.7057,577
Apr 08, 20244,020.054,303.304,011.204,210.304,210.3056,476
Apr 05, 20244,014.304,045.003,970.004,030.904,030.907,896
Apr 04, 20243,951.654,029.803,893.204,011.554,011.5524,477
Apr 03, 20243,926.103,943.053,888.503,934.353,934.355,738
Apr 02, 20243,990.003,990.003,915.003,921.053,921.0510,018
Apr 01, 20244,035.654,069.903,937.053,947.653,947.6519,659
Mar 28, 20243,916.004,074.953,891.254,019.454,019.4539,110
Mar 27, 20243,935.003,985.303,904.053,914.453,914.4513,502
Mar 26, 20243,992.304,040.403,907.403,911.403,911.4011,639
Mar 22, 20243,919.504,012.003,864.203,981.703,981.7041,427
Mar 21, 20243,889.353,950.003,883.353,919.453,919.4530,808
Mar 20, 20243,817.053,938.603,817.053,874.703,874.7077,488
Mar 19, 20243,709.953,727.503,675.003,718.103,718.103,516
Mar 18, 20243,744.953,744.953,684.103,698.853,698.853,645
Mar 15, 20243,803.553,803.553,708.253,744.953,744.954,641
Mar 14, 20243,715.053,803.303,685.303,769.853,769.8514,508
Mar 13, 20243,815.003,850.703,715.353,736.603,736.604,966
Mar 12, 20243,785.003,854.053,770.253,810.603,810.607,519
Mar 11, 20243,781.153,812.003,771.203,781.403,781.403,489
Mar 07, 20243,795.403,810.003,760.103,784.653,784.659,150
Mar 06, 20243,795.703,803.003,730.503,795.403,795.4016,856
Mar 05, 20243,759.403,800.903,742.753,792.903,792.9015,224
Mar 04, 20243,868.453,871.103,745.003,752.103,752.1010,801
Mar 01, 20243,799.453,869.353,778.003,843.253,843.2514,420
Feb 29, 20243,850.053,890.303,760.053,793.003,793.0016,981
Feb 28, 20244,014.954,016.553,855.003,865.453,865.4531,400
Feb 27, 20243,951.754,010.653,951.254,002.554,002.5518,843
Feb 26, 20243,960.253,990.753,897.653,951.753,951.757,130
Feb 23, 20243,965.553,969.603,914.003,925.453,925.4511,619
Feb 22, 20243,877.353,967.003,845.003,953.103,953.1046,496
Feb 21, 20243,833.403,895.003,821.153,834.453,834.4594,539
Feb 20, 20243,900.003,900.503,786.003,828.303,828.3010,300
Feb 19, 20243,930.603,953.003,895.003,900.553,900.5512,567
Feb 16, 20243,934.754,001.753,922.003,930.553,930.5511,711
Feb 15, 20243,903.003,926.003,876.053,914.803,914.8016,748
Feb 14, 20243,834.253,930.003,729.053,902.403,902.4030,293
Feb 13, 20243,850.053,935.003,768.903,857.103,857.1035,065
Feb 12, 20243,859.603,900.653,817.503,872.303,872.305,986
Feb 09, 20243,815.353,845.003,762.003,839.803,839.8033,913
Feb 08, 20243,958.853,958.853,793.303,809.103,809.1022,821
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...