Canada markets close in 53 minutes

Eicher Motors Limited (EICHERMOT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
4,597.40+25.55 (+0.56%)
At close: 03:30PM IST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20244,578.004,689.954,578.004,597.404,597.40663,718
Apr 29, 20244,589.004,603.554,532.604,571.854,571.85465,907
Apr 26, 20244,591.004,632.854,572.004,601.004,601.00364,193
Apr 25, 20244,568.004,629.504,486.004,615.204,615.201,260,511
Apr 24, 20244,545.004,571.654,514.804,530.704,530.70919,636
Apr 23, 20244,472.054,534.904,445.004,520.154,520.15740,619
Apr 22, 20244,394.004,485.004,370.404,466.954,466.95781,218
Apr 19, 20244,345.004,369.454,261.304,344.154,344.15719,002
Apr 18, 20244,356.004,444.004,338.054,351.204,351.201,316,876
Apr 16, 20244,217.404,404.004,206.304,355.704,355.701,467,677
Apr 15, 20244,250.004,317.854,193.754,219.354,219.35860,133
Apr 12, 20244,310.004,382.804,267.804,302.254,302.251,133,493
Apr 10, 20244,250.004,335.004,222.054,315.104,315.101,018,246
Apr 09, 20244,247.804,267.904,137.504,248.654,248.65970,657
Apr 08, 20244,024.954,303.454,011.604,205.754,205.752,165,986
Apr 05, 20244,013.004,046.553,967.554,031.254,031.25537,212
Apr 04, 20243,957.004,030.003,892.054,014.304,014.30932,478
Apr 03, 20243,923.003,943.103,886.103,934.203,934.20392,460
Apr 02, 20243,990.003,990.003,914.303,922.203,922.20485,047
Apr 01, 20244,060.804,070.003,936.503,946.653,946.65532,524
Mar 28, 20243,915.304,075.003,891.754,019.304,019.301,307,106
Mar 27, 20243,934.803,987.003,905.803,913.803,913.80510,950
Mar 26, 20244,001.454,042.503,907.103,911.103,911.10772,158
Mar 22, 20243,945.004,013.953,863.203,988.403,988.401,033,237
Mar 21, 20243,881.353,949.003,881.003,918.953,918.95838,929
Mar 20, 20243,821.003,940.003,821.003,873.603,873.603,045,475
Mar 19, 20243,699.703,730.003,672.003,716.853,716.85559,402
Mar 18, 20243,745.003,745.003,681.703,699.703,699.70533,167
Mar 15, 20243,772.653,779.953,707.053,745.653,745.65487,749
Mar 14, 20243,717.003,803.753,686.253,772.653,772.65720,948
Mar 13, 20243,811.553,852.403,715.003,735.553,735.55428,324
Mar 12, 20243,804.403,855.803,771.003,810.753,810.75528,035
Mar 11, 20243,795.453,814.953,770.003,783.903,783.90373,335
Mar 07, 20243,793.203,810.003,759.053,785.253,785.25734,239
Mar 06, 20243,800.003,806.853,734.053,793.203,793.20315,398
Mar 05, 20243,751.453,801.953,742.553,791.903,791.90591,293
Mar 04, 20243,858.603,883.303,744.003,751.453,751.45641,251
Mar 01, 20243,790.203,868.803,776.053,843.553,843.55665,946
Feb 29, 20243,862.953,890.003,760.053,792.403,792.401,021,336
Feb 28, 20244,002.754,018.953,851.003,863.753,863.75658,953
Feb 27, 20243,950.004,012.553,940.004,002.754,002.75579,400
Feb 26, 20243,927.053,991.453,895.003,952.953,952.95474,465
Feb 23, 20243,970.403,972.003,913.653,927.053,927.05571,998
Feb 22, 20243,864.803,970.003,841.853,951.403,951.401,130,600
Feb 21, 20243,828.103,895.753,821.003,836.353,836.35575,380
Feb 20, 20243,894.003,898.903,784.203,828.103,828.101,324,518
Feb 19, 20243,934.953,954.703,894.753,902.853,902.85267,834
Feb 16, 20243,925.054,003.003,916.303,928.653,928.65634,008
Feb 15, 20243,905.003,928.503,876.203,916.553,916.55405,632
Feb 14, 20243,833.003,932.353,726.603,901.553,901.55919,714
Feb 13, 20243,894.653,936.153,765.453,854.203,854.20633,019
Feb 12, 20243,869.903,903.053,817.203,871.853,871.85237,343
Feb 09, 20243,820.003,847.953,761.603,840.953,840.95396,729
Feb 08, 20243,953.003,957.303,791.753,807.303,807.30404,899
Feb 07, 20243,975.003,990.003,907.953,927.653,927.65416,774
Feb 06, 20243,900.003,950.753,890.003,944.603,944.60470,713
Feb 05, 20243,850.003,918.403,837.003,889.953,889.95592,181
Feb 02, 20243,900.003,900.003,811.253,825.553,825.55872,011
Feb 01, 20243,843.003,965.853,843.003,933.203,933.201,313,981
Jan 31, 20243,716.003,852.153,701.103,839.603,839.60759,817
Jan 30, 20243,675.003,729.903,673.903,704.753,704.75612,064
Jan 29, 20243,621.103,681.003,590.053,669.053,669.05936,432
Jan 25, 20243,680.003,680.003,597.053,616.453,616.45699,432
Jan 24, 20243,629.003,648.953,562.453,635.003,635.001,318,897
Jan 23, 20243,702.053,744.003,606.053,616.703,616.70823,427
Jan 19, 20243,700.003,787.853,658.003,699.453,699.45894,473
Jan 18, 20243,751.103,761.553,661.003,691.153,691.15583,931
Jan 17, 20243,731.003,772.003,720.003,751.103,751.10585,284
Jan 16, 20243,790.003,828.103,741.503,792.303,792.30519,197
Jan 15, 20243,875.003,884.653,811.003,832.103,832.10364,325
Jan 12, 20243,890.203,899.003,850.003,870.853,870.85220,410
Jan 11, 20243,868.803,924.703,852.453,888.803,888.80378,237
Jan 10, 20243,870.453,873.003,790.653,842.553,842.55577,499
Jan 09, 20243,909.253,923.953,850.603,870.453,870.45411,462
Jan 08, 20243,890.003,960.403,877.503,884.253,884.25401,263
Jan 05, 20243,864.053,918.703,860.003,877.053,877.05402,103
Jan 04, 20243,887.503,915.003,848.503,861.003,861.00425,702
Jan 03, 20243,894.053,928.953,878.453,887.603,887.60435,449
Jan 02, 20244,010.104,010.753,882.353,892.503,892.501,221,148
Jan 01, 20244,145.004,145.004,030.004,038.354,038.35763,454
Dec 29, 20234,099.954,178.004,094.004,143.504,143.50673,952
Dec 28, 20234,120.004,130.004,080.904,091.904,091.90450,475
Dec 27, 20234,068.004,134.954,042.104,120.004,120.00385,941
Dec 26, 20234,024.804,069.654,012.004,040.404,040.40475,107
Dec 22, 20233,983.004,016.953,948.204,006.054,006.05309,907
Dec 21, 20233,900.004,007.903,847.553,957.953,957.95445,648
Dec 20, 20234,074.754,132.453,891.703,912.403,912.40557,214
Dec 19, 20234,094.804,109.554,022.404,039.654,039.65328,368
Dec 18, 20234,076.004,165.004,068.504,085.504,085.50886,620
Dec 15, 20234,099.704,135.304,045.004,059.904,059.90954,933
Dec 14, 20234,058.004,100.004,045.004,086.154,086.15922,658
Dec 13, 20233,969.004,044.953,957.954,032.754,032.75707,209
Dec 12, 20234,047.454,047.453,936.153,951.753,951.75981,121
Dec 11, 20234,055.004,068.904,010.004,025.654,025.65534,584
Dec 08, 20234,100.004,112.404,028.804,055.004,055.00334,252
Dec 07, 20234,050.004,135.004,048.004,091.004,091.00699,553
Dec 06, 20234,088.054,127.954,025.004,047.004,047.00941,566
Dec 05, 20234,181.004,195.254,100.004,136.504,136.501,045,885
Dec 04, 20233,950.004,200.003,916.004,180.354,180.352,824,695
Dec 01, 20233,922.003,950.003,882.053,891.203,891.20683,211
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...