BSE - Delayed Quote INR

Eicher Motors Limited (EICHERMOT.BO)

Compare
5,388.30
+221.85
+(4.29%)
At close: February 1 at 3:55:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 1, 20255,249.805,424.955,130.005,388.305,388.3019,632
Jan 31, 20255,219.955,244.555,153.405,196.655,196.655,081
Jan 30, 20255,219.955,266.005,145.005,166.455,166.455,497
Jan 29, 20255,105.055,235.905,081.605,182.055,182.058,918
Jan 28, 20255,150.005,194.105,091.155,105.105,105.1011,476
Jan 27, 20255,199.655,205.855,114.105,145.105,145.1016,133
Jan 24, 20255,146.605,223.005,115.805,207.555,207.557,705
Jan 23, 20255,000.005,156.354,987.555,114.005,114.003,321
Jan 22, 20254,980.005,021.004,957.205,007.655,007.653,132
Jan 21, 20255,047.405,077.454,959.054,965.004,965.002,319
Jan 20, 20255,015.005,034.004,929.055,016.405,016.406,754
Jan 17, 20255,039.955,078.155,000.005,013.355,013.352,168
Jan 16, 20255,129.955,131.805,040.305,046.905,046.902,975
Jan 15, 20255,031.005,097.105,009.405,085.805,085.805,305
Jan 14, 20254,980.305,040.004,959.505,027.105,027.103,007
Jan 13, 20254,967.805,034.954,925.904,937.354,937.356,840
Jan 10, 20255,140.255,151.005,035.955,060.055,060.057,514
Jan 9, 20255,170.055,196.655,106.755,142.355,142.354,543
Jan 8, 20255,229.605,229.605,135.005,163.705,163.705,283
Jan 7, 20255,241.005,285.755,165.405,173.805,173.806,107
Jan 6, 20255,319.855,350.005,188.055,251.355,251.356,025
Jan 3, 20255,325.005,386.555,270.855,308.005,308.0019,672
Jan 2, 20254,875.555,325.754,861.855,307.905,307.9076,830
Jan 1, 20254,888.954,903.504,741.904,885.504,885.504,804
Dec 31, 20244,812.354,871.754,807.804,817.104,817.109,149
Dec 30, 20244,862.754,902.054,830.804,852.304,852.303,423
Dec 27, 20244,800.054,951.854,800.004,876.004,876.0011,743
Dec 26, 20244,799.954,828.154,776.504,799.254,799.255,574
Dec 24, 20244,740.454,808.354,740.454,787.554,787.555,263
Dec 23, 20244,739.254,777.154,695.604,750.404,750.406,240
Dec 20, 20244,684.904,819.354,684.904,735.904,735.902,185
Dec 19, 20244,718.554,777.704,675.004,770.004,770.004,956
Dec 18, 20244,739.954,799.954,715.604,749.854,749.852,553
Dec 17, 20244,839.704,839.704,735.004,742.554,742.553,709
Dec 16, 20244,839.454,865.354,801.754,835.454,835.453,694
Dec 13, 20244,763.854,856.354,755.204,828.504,828.507,576
Dec 12, 20244,800.004,816.954,775.404,806.254,806.253,259
Dec 11, 20244,814.054,829.954,796.854,801.454,801.453,788
Dec 10, 20244,838.004,868.454,800.004,813.304,813.302,982
Dec 9, 20244,890.004,890.004,818.204,838.004,838.003,563
Dec 6, 20244,834.304,926.004,834.304,876.604,876.604,119
Dec 5, 20244,795.004,881.054,759.104,831.454,831.454,656
Dec 4, 20244,845.004,876.054,752.904,795.254,795.253,716
Dec 3, 20244,819.154,867.004,819.154,841.854,841.853,445
Dec 2, 20244,861.704,861.704,704.004,819.904,819.905,113
Nov 29, 20244,830.504,864.254,810.004,832.754,832.7525,861
Nov 28, 20244,922.754,922.754,793.004,830.254,830.2514,607
Nov 27, 20244,931.154,952.704,895.604,922.754,922.753,790
Nov 26, 20245,038.955,038.954,875.754,931.154,931.153,220
Nov 25, 20244,990.505,065.004,990.505,001.655,001.6513,424
Nov 22, 20244,887.005,002.004,880.404,982.704,982.704,486
Nov 21, 20244,859.954,957.154,859.954,880.904,880.9031,595
Nov 19, 20244,899.305,012.004,879.554,964.704,964.7020,132
Nov 18, 20244,885.004,911.354,858.954,876.354,876.3515,999
Nov 14, 20244,697.554,972.504,697.554,885.554,885.55104,993
Nov 13, 20244,713.354,718.504,538.004,589.104,589.1020,122
Nov 12, 20244,761.054,805.904,705.854,738.554,738.556,188
Nov 11, 20244,785.954,830.004,753.854,788.804,788.804,900
Nov 8, 20244,855.054,877.804,757.954,787.904,787.904,548
Nov 7, 20244,960.004,960.004,818.004,877.804,877.8029,761
Nov 6, 20244,900.254,961.854,900.254,913.954,913.9516,726
Nov 4, 20244,968.055,016.004,795.004,832.204,832.2011,664
Nov 1, 20245,000.005,000.004,925.204,948.654,948.655,422
Oct 31, 20244,868.704,916.554,821.304,901.804,901.804,447
Oct 29, 20244,697.004,915.254,692.504,894.404,894.4020,345
Oct 28, 20244,562.054,764.004,535.004,721.004,721.006,587
Oct 25, 20244,660.004,664.454,510.004,588.554,588.5510,112
Oct 24, 20244,699.954,699.954,636.304,670.004,670.0016,529
Oct 23, 20244,711.454,720.804,655.004,671.104,671.1010,227
Oct 22, 20244,810.454,823.004,748.104,758.654,758.6525,130
Oct 21, 20244,770.304,850.054,745.004,810.504,810.5019,336
Oct 18, 20244,625.004,799.004,618.254,764.204,764.2017,261
Oct 17, 20244,649.954,654.004,521.604,625.304,625.309,899
Oct 16, 20244,722.804,736.004,645.004,677.854,677.8515,936
Oct 15, 20244,789.454,798.154,698.004,722.804,722.803,238
Oct 14, 20244,763.204,810.154,732.004,777.554,777.5525,391
Oct 11, 20244,697.954,807.504,660.004,725.804,725.8010,073
Oct 10, 20244,750.954,766.004,690.354,698.204,698.2017,574
Oct 9, 20244,697.404,736.054,660.004,705.654,705.657,652
Oct 8, 20244,500.004,736.604,500.004,697.404,697.409,385
Oct 7, 20244,734.604,752.104,650.404,667.154,667.1511,768
Oct 4, 20244,771.604,802.454,691.504,708.304,708.3044,561
Oct 3, 20244,949.004,949.004,738.354,787.004,787.0016,007
Oct 1, 20245,039.955,047.804,954.954,971.404,971.404,904
Sep 30, 20245,099.755,099.754,997.555,023.455,023.458,773
Sep 27, 20244,975.755,104.504,955.405,059.605,059.6028,456
Sep 26, 20244,927.904,999.004,891.754,994.304,994.3020,563
Sep 25, 20244,845.204,916.404,845.204,894.454,894.4522,661
Sep 24, 20244,900.004,900.004,856.004,873.704,873.708,040
Sep 23, 20244,971.154,992.504,855.854,879.404,879.4016,938
Sep 20, 20244,851.255,060.004,851.254,964.504,964.5018,003
Sep 19, 20244,860.004,921.404,848.054,863.654,863.653,360
Sep 18, 20244,850.354,878.004,814.004,850.254,850.254,257
Sep 17, 20244,919.954,919.954,816.704,847.204,847.2016,351
Sep 16, 20244,875.004,938.004,867.554,900.604,900.6011,136
Sep 13, 20244,869.854,879.354,830.004,858.654,858.656,014
Sep 12, 20244,701.004,893.904,701.004,875.154,875.1524,869
Sep 11, 20244,709.054,778.054,702.204,733.904,733.906,605
Sep 10, 20244,746.904,767.304,692.204,736.504,736.503,621
Sep 9, 20244,754.104,755.104,716.004,746.904,746.904,293
Sep 6, 20244,798.904,826.004,742.004,753.004,753.002,698
Sep 5, 20244,864.554,864.554,791.004,799.654,799.655,337
Sep 4, 20244,820.254,875.754,820.254,839.504,839.509,263
Sep 3, 20244,911.504,936.504,858.754,867.654,867.652,514
Sep 2, 20244,938.455,013.104,886.854,911.504,911.505,081
Aug 30, 20244,905.604,972.554,901.654,958.504,958.503,891
Aug 29, 20244,932.004,993.304,880.004,910.354,910.352,686
Aug 28, 20244,884.554,974.404,848.354,944.504,944.504,229
Aug 26, 20244,900.004,918.404,864.154,876.354,876.3516,741
Aug 23, 20244,931.004,965.004,885.054,898.704,898.705,801
Aug 22, 20244,900.004,948.004,900.004,935.454,935.452,585
Aug 21, 20244,890.004,922.004,866.404,911.304,911.306,014
Aug 20, 20244,840.004,895.504,829.804,885.404,885.409,971
Aug 19, 20244,816.554,836.554,780.004,813.604,813.602,205
Aug 16, 20244,759.954,825.604,741.254,816.104,816.103,242
Aug 14, 20244,815.004,815.004,718.554,732.704,732.709,683
Aug 13, 20244,816.404,832.954,793.454,803.254,803.253,125
Aug 12, 20244,827.904,852.854,795.454,806.604,806.6029,057
Aug 9, 20244,780.054,854.304,733.954,829.854,829.8579,955
Aug 8, 20244,620.004,640.004,549.004,578.804,578.8036,097
Aug 7, 2024 51.00 Dividend
Aug 7, 20244,655.054,691.804,580.004,599.904,599.9014,456
Aug 6, 20244,675.104,750.004,642.954,654.604,603.604,114
Aug 5, 20244,659.954,691.004,554.304,674.654,623.4310,807
Aug 2, 20244,899.954,899.954,692.004,724.404,672.6417,996
Aug 1, 20244,983.905,020.004,903.404,967.954,913.5212,296
Jul 31, 20244,984.954,991.954,940.454,968.554,914.1121,803
Jul 30, 20244,962.754,978.254,905.754,949.154,894.928,814
Jul 29, 20245,025.005,049.554,935.004,962.754,908.374,759
Jul 26, 20244,850.005,057.654,850.005,011.404,956.4923,734
Jul 25, 20244,889.554,921.054,875.004,901.054,847.352,182
Jul 24, 20244,915.454,938.204,878.054,909.854,856.0519,759
Jul 23, 20244,841.804,975.004,789.854,915.454,861.5932,280
Jul 22, 20244,756.154,868.804,756.154,854.554,801.367,685
Jul 19, 20244,925.004,925.004,823.004,851.704,798.543,810
Jul 18, 20244,855.004,965.004,799.904,939.454,885.3329,063
Jul 16, 20244,879.954,933.954,866.104,918.204,864.3136,822
Jul 15, 20244,853.004,915.254,830.004,880.404,826.936,116
Jul 12, 20244,820.754,877.854,815.004,857.654,804.439,337
Jul 11, 20244,879.804,882.154,808.504,828.954,776.042,747
Jul 10, 20244,829.404,954.354,795.954,842.754,789.6913,438
Jul 9, 20244,756.854,835.954,742.254,827.004,774.1113,812
Jul 8, 20244,750.304,775.004,718.004,756.854,704.733,376
Jul 5, 20244,729.254,747.204,694.154,736.954,685.0514,277
Jul 4, 20244,696.004,723.654,661.804,689.704,638.324,902
Jul 3, 20244,648.954,703.954,638.754,691.454,640.0510,140
Jul 2, 20244,640.004,697.804,593.354,626.204,575.5114,854
Jul 1, 20244,615.104,725.204,615.104,636.504,585.708,296
Jun 28, 20244,715.004,734.504,653.054,667.704,616.569,908
Jun 27, 20244,734.554,764.854,684.004,714.804,663.148,801
Jun 26, 20244,773.604,801.904,714.604,730.404,678.576,789
Jun 25, 20244,860.004,894.904,760.604,773.104,720.8021,866
Jun 24, 20244,811.654,887.404,794.154,871.904,818.527,982
Jun 21, 20244,870.004,924.354,825.754,857.704,804.4820,737
Jun 20, 20244,900.004,924.504,844.054,878.954,825.4921,757
Jun 19, 20244,935.004,963.104,852.504,875.504,822.086,357
Jun 18, 20244,935.104,977.504,911.854,925.504,871.539,569
Jun 14, 20244,824.754,943.004,804.004,932.104,878.0610,145
Jun 13, 20244,879.004,890.004,770.004,801.154,748.5412,628
Jun 12, 20244,751.204,873.404,749.804,851.004,797.858,722
Jun 11, 20244,800.404,810.004,745.004,755.904,703.7915,227
Jun 10, 20244,798.704,800.704,760.254,781.404,729.013,687
Jun 7, 20244,713.954,767.004,676.604,760.654,708.495,863
Jun 6, 20244,592.704,725.654,540.004,718.804,667.1015,295
Jun 5, 20244,597.604,647.354,497.004,580.554,530.369,465
Jun 4, 20244,699.954,704.904,260.854,507.454,458.0621,217
Jun 3, 20244,821.804,832.004,642.004,668.404,617.2520,884
May 31, 20244,757.604,775.504,667.854,727.254,675.4513,098
May 30, 20244,685.404,766.954,685.404,744.404,692.4226,995
May 29, 20244,759.954,808.004,724.354,744.404,692.4211,497
May 28, 20244,819.954,826.354,759.904,771.754,719.475,151
May 27, 20244,869.154,906.004,770.004,791.354,738.856,746
May 24, 20244,836.304,907.654,805.954,879.304,825.8414,893
May 23, 20244,696.054,868.804,686.804,853.904,800.7224,563
May 22, 20244,686.954,703.904,666.754,696.054,644.603,434
May 21, 20244,660.004,726.154,653.004,670.454,619.2835,775
May 17, 20244,661.004,699.854,624.004,694.054,642.627,707
May 16, 20244,650.504,699.204,544.204,678.154,626.8911,940
May 15, 20244,730.004,730.004,598.854,647.154,596.237,141
May 14, 20244,667.404,740.304,652.554,727.304,675.5013,764
May 13, 20244,697.354,722.404,526.454,655.204,604.1931,628
May 10, 20244,614.904,687.704,553.054,657.654,606.6214,780
May 9, 20244,689.004,708.704,545.004,567.254,517.2121,748
May 8, 20244,599.854,630.704,564.454,600.404,549.9925,843
May 7, 20244,600.354,654.004,567.504,620.854,570.2220,333
May 6, 20244,598.504,664.004,581.854,602.304,551.8720,903
May 3, 20244,601.904,653.354,581.004,598.454,548.0719,368
May 2, 20244,603.654,629.154,546.304,602.804,552.376,850
Apr 30, 20244,598.954,689.554,587.304,596.054,545.6930,294
Apr 29, 20244,596.804,603.854,535.004,579.204,529.033,464
Apr 26, 20244,597.504,632.754,575.304,597.554,547.1711,841
Apr 25, 20244,555.554,628.154,486.954,615.704,565.1311,685
Apr 24, 20244,553.954,571.404,517.454,528.904,479.289,654
Apr 23, 20244,479.404,534.154,445.054,518.804,469.2914,343
Apr 22, 20244,380.304,483.804,375.004,468.304,419.3413,068
Apr 19, 20244,340.454,367.954,262.854,340.804,293.2415,292
Apr 18, 20244,364.304,440.904,339.054,352.554,304.8626,665
Apr 16, 20244,201.354,406.004,201.354,359.954,312.1837,124
Apr 15, 20244,220.654,315.004,190.704,214.854,168.6724,135
Apr 12, 20244,295.504,381.004,272.804,304.904,257.7336,626
Apr 10, 20244,268.954,332.404,223.804,318.954,271.6324,816
Apr 9, 20244,244.254,266.004,140.004,247.704,201.1657,577
Apr 8, 20244,020.054,303.304,011.204,210.304,164.1756,476
Apr 5, 20244,014.304,045.003,970.004,030.903,986.737,896
Apr 4, 20243,951.654,029.803,893.204,011.553,967.6024,477
Apr 3, 20243,926.103,943.053,888.503,934.353,891.245,738
Apr 2, 20243,990.003,990.003,915.003,921.053,878.0910,018
Apr 1, 20244,035.654,069.903,937.053,947.653,904.4019,659
Mar 28, 20243,916.004,074.953,891.254,019.453,975.4139,110
Mar 27, 20243,935.003,985.303,904.053,914.453,871.5613,502
Mar 26, 20243,992.304,040.403,907.403,911.403,868.5411,639
Mar 22, 20243,919.504,012.003,864.203,981.703,938.0741,427
Mar 21, 20243,889.353,950.003,883.353,919.453,876.5030,808
Mar 20, 20243,817.053,938.603,817.053,874.703,832.2577,488
Mar 19, 20243,709.953,727.503,675.003,718.103,677.363,516
Mar 18, 20243,744.953,744.953,684.103,698.853,658.323,645
Mar 15, 20243,803.553,803.553,708.253,744.953,703.924,641
Mar 14, 20243,715.053,803.303,685.303,769.853,728.5414,508
Mar 13, 20243,815.003,850.703,715.353,736.603,695.664,966
Mar 12, 20243,785.003,854.053,770.253,810.603,768.857,519
Mar 11, 20243,781.153,812.003,771.203,781.403,739.973,489
Mar 7, 20243,795.403,810.003,760.103,784.653,743.189,150
Mar 6, 20243,795.703,803.003,730.503,795.403,753.8116,856
Mar 5, 20243,759.403,800.903,742.753,792.903,751.3415,224
Mar 4, 20243,868.453,871.103,745.003,752.103,710.9910,801
Mar 1, 20243,799.453,869.353,778.003,843.253,801.1414,420
Feb 29, 20243,850.053,890.303,760.053,793.003,751.4416,981
Feb 28, 20244,014.954,016.553,855.003,865.453,823.1031,400
Feb 27, 20243,951.754,010.653,951.254,002.553,958.6918,843
Feb 26, 20243,960.253,990.753,897.653,951.753,908.457,130
Feb 23, 20243,965.553,969.603,914.003,925.453,882.4411,619
Feb 22, 20243,877.353,967.003,845.003,953.103,909.7946,496
Feb 21, 20243,833.403,895.003,821.153,834.453,792.4494,539
Feb 20, 20243,900.003,900.503,786.003,828.303,786.3510,300
Feb 19, 20243,930.603,953.003,895.003,900.553,857.8112,567
Feb 16, 20243,934.754,001.753,922.003,930.553,887.4811,711
Feb 15, 20243,903.003,926.003,876.053,914.803,871.9116,748
Feb 14, 20243,834.253,930.003,729.053,902.403,859.6430,293
Feb 13, 20243,850.053,935.003,768.903,857.103,814.8435,065
Feb 12, 20243,859.603,900.653,817.503,872.303,829.875,986
Feb 9, 20243,815.353,845.003,762.003,839.803,797.7333,913
Feb 8, 20243,958.853,958.853,793.303,809.103,767.3622,821
Feb 7, 20243,971.053,988.253,906.753,925.153,882.1421,087
Feb 6, 20243,913.053,950.003,892.003,944.853,901.635,799
Feb 5, 20243,899.703,915.003,844.003,886.753,844.167,653
Feb 2, 20243,914.853,914.853,814.353,825.003,783.0926,862
Feb 1, 20243,840.603,966.953,840.603,933.253,890.1552,791

Related Tickers

FORCEMOT.NS Force Motors Limited
6,501.20
+2.74%
 
HEROMOTOCO.BO Hero MotoCorp Limited
4,402.90
+5.32%
 
HYUNDAI.BO HYUNDAI MOTOR INDIA LIMITED
1,750.40
+7.86%
 
MARUTI.BO Maruti Suzuki India Limited
12,921.20
+7.70%
 
005387.KS Hyundai Motor Company
166,200.00
+3.17%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
9,148.20
+4.48%
 
TVSMOTOR.NS TVS Motor Company Limited
2,555.10
+4.07%
 
MARUTI.NS Maruti Suzuki India Limited
12,916.50
+7.64%
 
M&M.NS Mahindra & Mahindra Limited
3,076.75
+3.54%
 
TATAMOTORS.BO Tata Motors Limited
706.10
+1.31%