Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Eicher Motors Limited (EICHERMOT.NS)

Compare
5,678.50
+63.00
+(1.12%)
At close: April 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255,615.505,715.505,576.005,678.505,678.50564,357
Apr 16, 20255,549.005,630.005,539.005,615.505,615.50734,279
Apr 15, 20255,464.005,557.005,399.005,529.005,529.00542,322
Apr 11, 20255,290.005,409.005,290.005,350.905,350.90500,528
Apr 9, 20255,270.555,324.005,182.355,258.305,258.30472,302
Apr 8, 20255,165.555,269.005,109.805,231.355,231.35355,195
Apr 7, 20255,000.005,167.404,999.955,065.255,065.25519,173
Apr 4, 20255,350.955,355.105,230.005,247.905,247.90261,887
Apr 3, 20255,265.005,408.305,265.005,379.155,379.15224,286
Apr 2, 20255,361.705,393.955,311.255,355.505,355.50365,908
Apr 1, 20255,365.555,525.005,266.105,307.205,307.20562,006
Mar 28, 20255,363.005,408.355,322.455,347.705,347.70286,609
Mar 27, 20255,329.455,405.005,300.005,345.755,345.75603,145
Mar 26, 20255,433.905,495.005,390.005,403.305,403.30384,678
Mar 25, 20255,460.005,499.855,401.205,431.255,431.25324,007
Mar 24, 20255,325.505,456.005,312.905,424.205,424.20316,612
Mar 21, 20255,249.155,327.955,230.355,305.955,305.95414,691
Mar 20, 20255,129.005,258.955,113.305,229.355,229.35491,655
Mar 19, 20255,131.005,139.605,054.605,100.905,100.90417,978
Mar 18, 20255,050.255,050.255,050.255,050.255,050.25-
Mar 17, 20254,935.005,076.954,935.005,050.255,050.25287,729
Mar 13, 20255,030.505,047.504,965.055,015.255,015.25265,867
Mar 12, 20254,985.005,039.904,960.505,017.455,017.45235,018
Mar 11, 20254,950.005,010.004,912.054,985.554,985.55228,128
Mar 10, 20255,123.005,130.004,970.654,990.554,990.55316,750
Mar 7, 20255,094.405,131.405,073.005,100.705,100.70590,548
Mar 6, 20254,995.605,107.104,995.605,094.405,094.40648,307
Mar 5, 20254,808.005,004.004,780.904,988.304,988.30551,830
Mar 4, 20254,887.004,887.004,788.304,815.104,815.10638,281
Mar 3, 20254,827.004,928.004,827.004,906.604,906.60503,560
Feb 28, 20254,910.054,931.954,755.004,773.604,773.601,076,243
Feb 27, 20254,960.505,000.004,889.854,935.504,935.50561,804
Feb 25, 20255,028.005,075.004,978.054,989.804,989.80402,917
Feb 24, 20254,936.005,049.904,915.555,010.805,010.80410,180
Feb 21, 20254,888.004,982.904,855.004,962.454,962.45324,027
Feb 20, 20254,780.004,899.004,777.004,888.404,888.40277,284
Feb 19, 20254,700.004,821.004,677.054,810.604,810.60275,722
Feb 18, 20254,769.004,772.504,684.454,719.404,719.40254,026
Feb 17, 20254,700.004,755.004,646.004,745.204,745.20232,211
Feb 14, 20254,831.104,850.004,686.054,703.354,703.35476,473
Feb 13, 20254,850.654,907.054,790.004,820.404,820.40571,526
Feb 12, 20254,950.005,000.004,834.404,849.454,849.45813,864
Feb 11, 20255,138.855,139.504,954.954,972.354,972.352,272,410
Feb 10, 20255,400.005,444.905,307.405,335.355,335.35631,815
Feb 7, 20255,368.655,399.005,320.055,372.555,372.55604,384
Feb 6, 20255,428.105,445.055,330.905,342.005,342.00361,000
Feb 5, 20255,450.005,470.005,351.005,417.205,417.20442,234
Feb 4, 20255,536.555,554.155,442.005,450.105,450.10591,631
Feb 3, 20255,575.005,575.505,406.905,485.255,485.251,330,533
Feb 1, 20255,214.805,423.055,130.105,390.155,390.15609,534
Jan 31, 20255,165.005,244.005,145.005,194.305,194.30394,118
Jan 30, 20255,182.905,268.005,140.055,164.355,164.35480,830
Jan 29, 20255,080.555,235.005,080.555,182.905,182.90357,310
Jan 28, 20255,160.005,194.005,090.005,105.405,105.40603,950
Jan 27, 20255,190.005,208.005,115.605,144.505,144.50418,597
Jan 24, 20255,134.005,224.505,115.055,206.305,206.30730,641
Jan 23, 20254,996.605,158.004,977.805,116.205,116.20442,186
Jan 22, 20254,980.005,025.004,953.205,009.705,009.70494,734
Jan 21, 20255,032.355,080.004,960.004,969.954,969.95416,551
Jan 20, 20255,012.355,038.454,930.005,016.755,016.75255,315
Jan 17, 20255,005.005,075.404,998.055,012.305,012.30197,564
Jan 16, 20255,112.055,134.105,034.905,047.805,047.80435,315
Jan 15, 20255,037.905,093.405,004.205,081.905,081.90497,259
Jan 14, 20254,950.055,041.354,950.055,029.555,029.55448,429
Jan 13, 20255,010.005,024.204,925.604,939.104,939.10213,093
Jan 10, 20255,150.005,162.705,040.005,058.455,058.45316,803
Jan 9, 20255,186.305,195.855,105.005,139.905,139.90239,408
Jan 8, 20255,212.205,237.855,134.305,163.205,163.20343,162
Jan 7, 20255,250.105,292.005,166.505,177.305,177.30439,721
Jan 6, 20255,310.755,350.005,188.455,250.105,250.10419,050
Jan 3, 20255,325.005,385.705,270.755,310.755,310.75836,689
Jan 2, 20254,885.005,330.004,867.255,308.105,308.102,863,478
Jan 1, 20254,829.004,906.454,742.454,885.304,885.30290,234
Dec 31, 20244,827.004,872.404,810.004,821.904,821.90313,948
Dec 30, 20244,890.004,904.954,832.304,855.804,855.80242,799
Dec 27, 20244,820.004,954.954,789.554,876.904,876.90408,992
Dec 26, 20244,792.904,824.354,772.004,801.354,801.35328,172
Dec 24, 20244,750.554,808.004,738.654,792.904,792.90227,611
Dec 23, 20244,750.004,776.204,698.004,750.554,750.55371,318
Dec 20, 20244,748.004,822.454,720.004,734.504,734.50386,086
Dec 19, 20244,710.004,780.004,673.604,771.954,771.95500,287
Dec 18, 20244,724.004,799.354,716.354,749.854,749.85331,577
Dec 17, 20244,808.104,830.004,726.954,742.654,742.65402,231
Dec 16, 20244,820.004,865.004,800.004,838.504,838.50404,180
Dec 13, 20244,788.004,858.454,754.204,825.904,825.90404,369
Dec 12, 20244,801.954,820.004,775.004,807.654,807.65236,847
Dec 11, 20244,822.004,833.604,795.104,801.954,801.95240,736
Dec 10, 20244,840.004,874.904,797.504,813.054,813.05342,297
Dec 9, 20244,886.604,888.004,815.004,842.104,842.10377,043
Dec 6, 20244,851.004,928.704,827.554,877.054,877.05327,806
Dec 5, 20244,797.054,880.004,760.004,837.554,837.55525,957
Dec 4, 20244,836.054,878.804,751.004,797.054,797.05349,544
Dec 3, 20244,820.754,870.004,820.754,844.354,844.35351,449
Dec 2, 20244,838.054,845.504,693.554,820.704,820.70250,521
Nov 29, 20244,838.004,864.304,808.004,831.854,831.85407,774
Nov 28, 20244,920.004,920.004,793.804,815.704,815.70954,250
Nov 27, 20244,933.004,971.904,890.104,917.504,917.50189,349
Nov 26, 20245,009.005,014.354,875.004,931.754,931.75564,637
Nov 25, 20244,999.005,067.004,988.005,002.355,002.35945,466
Nov 22, 20244,913.005,005.004,882.004,986.204,986.20339,941
Nov 21, 20244,890.304,958.004,867.404,882.104,882.10593,722
Nov 19, 20244,880.005,014.054,880.004,965.454,965.45452,273
Nov 18, 20244,879.954,914.004,863.004,875.654,875.65494,329
Nov 14, 20244,725.454,973.004,705.304,883.704,883.702,874,648
Nov 13, 20244,700.004,719.954,536.054,588.704,588.70656,931
Nov 12, 20244,788.004,807.254,705.554,738.204,738.20326,018
Nov 11, 20244,762.004,832.604,750.304,793.454,793.45209,237
Nov 8, 20244,875.004,877.954,755.354,785.254,785.25194,765
Nov 7, 20244,917.154,920.954,817.654,878.004,878.00221,554
Nov 6, 20244,910.954,960.404,906.954,917.154,917.15370,356
Nov 5, 20244,831.854,910.004,808.004,899.804,899.80499,976
Nov 4, 20245,002.455,015.004,791.054,831.854,831.85719,165
Nov 1, 20244,984.854,990.004,930.004,953.604,953.6079,729
Oct 31, 20244,869.004,915.004,820.704,894.654,894.65510,074
Oct 30, 20244,850.104,947.754,850.104,869.254,869.25842,334
Oct 29, 20244,688.004,918.554,685.454,898.154,898.151,065,819
Oct 28, 20244,591.604,765.004,533.654,720.654,720.65989,928
Oct 25, 20244,650.004,672.654,508.754,591.604,591.60446,738
Oct 24, 20244,665.004,684.654,630.154,668.504,668.50288,778
Oct 23, 20244,722.554,725.454,653.154,677.754,677.75655,987
Oct 22, 20244,810.454,826.204,749.654,759.054,759.05528,037
Oct 21, 20244,765.004,852.854,743.004,810.454,810.45745,473
Oct 18, 20244,613.904,799.904,612.054,765.654,765.65778,795
Oct 17, 20244,645.004,654.954,521.004,623.854,623.85514,244
Oct 16, 20244,724.004,734.004,641.004,678.254,678.25380,474
Oct 15, 20244,779.754,799.904,695.904,722.104,722.10370,224
Oct 14, 20244,749.004,810.004,730.654,779.804,779.80346,430
Oct 11, 20244,704.004,808.154,660.004,728.054,728.05844,931
Oct 10, 20244,737.804,769.004,690.004,697.904,697.90305,739
Oct 9, 20244,698.904,737.904,660.004,708.904,708.90930,717
Oct 8, 20244,650.004,738.504,586.204,693.454,693.45661,110
Oct 7, 20244,748.804,748.804,650.004,667.954,667.95447,523
Oct 4, 20244,782.004,802.804,690.854,706.804,706.80466,001
Oct 3, 20244,930.004,950.004,711.004,782.504,782.501,337,657
Oct 1, 20245,026.305,045.954,952.004,972.654,972.65449,002
Sep 30, 20245,062.005,085.004,998.505,026.255,026.25516,973
Sep 27, 20244,990.005,105.004,953.355,062.605,062.601,040,624
Sep 26, 20244,915.004,999.904,890.004,994.254,994.25790,345
Sep 25, 20244,851.004,920.004,851.004,895.254,895.25665,986
Sep 24, 20244,887.504,894.954,855.004,876.904,876.90481,696
Sep 23, 20244,990.004,991.404,854.654,879.554,879.55899,953
Sep 20, 20244,866.805,062.204,854.404,963.154,963.151,332,877
Sep 19, 20244,875.004,923.804,845.104,864.904,864.90357,206
Sep 18, 20244,864.004,878.704,812.254,850.354,850.35295,359
Sep 17, 20244,898.504,898.504,816.654,850.204,850.20356,442
Sep 16, 20244,884.954,938.754,860.004,899.204,899.20453,831
Sep 13, 20244,857.904,881.404,828.004,858.304,858.30315,869
Sep 12, 20244,744.904,895.004,717.704,875.004,875.00757,317
Sep 11, 20244,730.004,779.504,702.004,726.654,726.65384,214
Sep 10, 20244,749.004,767.504,689.354,737.204,737.20404,100
Sep 9, 20244,752.504,780.004,716.104,747.354,747.35272,444
Sep 6, 20244,794.704,830.004,740.204,752.504,752.50291,111
Sep 5, 20244,850.004,863.104,787.154,800.104,800.10398,344
Sep 4, 20244,830.004,877.454,821.204,833.554,833.55476,838
Sep 3, 20244,923.954,940.004,856.054,865.804,865.80263,404
Sep 2, 20244,949.755,011.004,887.754,911.954,911.95310,778
Aug 30, 20244,901.054,979.504,896.004,960.504,960.50465,200
Aug 29, 20244,946.854,994.404,880.004,915.904,915.90571,335
Aug 28, 20244,870.004,975.754,840.004,946.854,946.85424,484
Aug 27, 20244,866.054,887.254,836.704,868.854,868.85382,109
Aug 26, 20244,902.004,915.954,865.054,875.204,875.20314,431
Aug 23, 20244,920.004,967.854,882.304,898.104,898.10208,413
Aug 22, 20244,932.204,949.004,905.604,933.554,933.55536,373
Aug 21, 20244,890.004,925.004,867.004,913.554,913.55221,438
Aug 20, 20244,848.904,898.004,824.304,883.254,883.25523,506
Aug 19, 20244,848.004,848.004,780.004,813.304,813.30280,722
Aug 16, 20244,735.104,825.004,735.104,818.004,818.00259,101
Aug 14, 20244,810.954,820.004,716.004,733.254,733.25328,795
Aug 13, 20244,810.204,834.904,790.104,802.254,802.25194,849
Aug 12, 20244,799.004,852.054,793.354,808.804,808.80738,630
Aug 9, 20244,805.654,853.004,716.954,830.604,830.601,697,560
Aug 8, 20244,624.004,641.954,548.004,576.904,576.90979,435
Aug 7, 2024 51 Dividend
Aug 7, 20244,664.954,690.004,579.404,597.154,597.151,093,582
Aug 6, 20244,687.004,752.004,638.054,653.904,602.90594,238
Aug 5, 20244,612.154,693.354,555.004,675.754,624.51946,316
Aug 2, 20244,884.004,884.004,691.554,726.704,674.902,120,560
Aug 1, 20244,970.505,023.004,903.504,968.804,914.35654,655
Jul 31, 20244,951.854,992.804,939.954,962.704,908.32567,283
Jul 30, 20244,950.054,978.654,904.154,951.854,897.58683,440
Jul 29, 20245,034.005,047.954,931.154,962.254,907.87338,482
Jul 26, 20244,896.805,058.904,863.755,012.504,957.57625,674
Jul 25, 20244,900.004,923.454,872.354,900.654,846.95413,861
Jul 24, 20244,918.004,942.304,879.004,915.354,861.48400,075
Jul 23, 20244,857.054,975.004,785.954,919.554,865.641,128,441
Jul 22, 20244,767.004,869.904,759.604,857.354,804.12377,893
Jul 19, 20244,905.004,925.004,820.204,850.704,797.54662,969
Jul 18, 20244,818.004,965.004,784.954,941.104,886.95773,064
Jul 16, 20244,881.404,935.654,861.004,916.104,862.23664,540
Jul 15, 20244,851.054,917.004,825.604,881.354,827.86223,485
Jul 12, 20244,828.554,879.204,815.004,860.704,807.43290,823
Jul 11, 20244,878.954,885.004,805.854,828.654,775.73308,708
Jul 10, 20244,842.004,955.004,795.004,849.154,796.01832,007
Jul 9, 20244,757.604,838.004,742.004,828.704,775.78631,367
Jul 8, 20244,758.954,775.004,716.004,754.454,702.35542,470
Jul 5, 20244,700.054,748.804,698.604,737.304,685.39258,687
Jul 4, 20244,692.304,725.004,662.004,689.504,638.11313,153
Jul 3, 20244,643.654,703.754,638.104,692.304,640.88257,361
Jul 2, 20244,635.904,699.104,592.904,625.754,575.06865,321
Jul 1, 20244,640.004,729.454,626.004,635.554,584.751,364,796
Jun 28, 20244,713.804,733.954,655.304,672.954,621.74939,279
Jun 27, 20244,722.004,766.454,682.054,713.804,662.141,087,487
Jun 26, 20244,775.054,807.404,720.004,739.704,687.76600,784
Jun 25, 20244,870.904,896.004,762.054,775.054,722.72660,144
Jun 24, 20244,838.004,888.704,794.204,870.904,817.52302,473
Jun 21, 20244,876.904,925.304,820.004,845.504,792.40414,677
Jun 20, 20244,885.354,924.904,843.054,876.904,823.46637,364
Jun 19, 20244,940.004,963.704,850.004,880.754,827.26652,617
Jun 18, 20244,940.004,976.004,912.554,936.104,882.01706,641
Jun 14, 20244,817.504,945.004,801.504,935.104,881.02549,131
Jun 13, 20244,886.954,889.604,768.004,801.504,748.88840,780
Jun 12, 20244,765.004,873.454,745.004,850.654,797.49523,152
Jun 11, 20244,810.004,811.954,744.054,758.654,706.50733,966
Jun 10, 20244,769.604,800.004,757.004,782.754,730.34301,649
Jun 7, 20244,700.004,769.004,670.104,762.004,709.82419,417
Jun 6, 20244,579.004,727.004,538.304,719.754,668.03748,915
Jun 5, 20244,539.104,647.454,495.004,579.004,528.82468,061
Jun 4, 20244,679.904,706.854,253.854,495.404,446.14920,927
Jun 3, 20244,800.004,800.004,640.004,670.854,619.661,070,710
May 31, 20244,742.204,790.004,668.254,733.454,681.581,137,018
May 30, 20244,709.754,770.004,704.704,742.954,690.97431,385
May 29, 20244,746.004,808.854,724.254,745.404,693.40548,865
May 28, 20244,793.304,825.504,760.004,770.954,718.67333,511
May 27, 20244,861.054,907.004,770.004,793.304,740.77655,641
May 24, 20244,822.504,908.004,807.404,880.954,827.46545,727
May 23, 20244,696.654,867.854,682.554,852.854,799.67922,926
May 22, 20244,673.004,707.654,665.504,695.454,643.99201,187
May 21, 20244,650.004,728.854,650.004,672.954,621.74500,742
May 17, 20244,660.004,700.004,622.004,693.904,642.46287,570
May 16, 20244,650.004,697.954,543.104,681.754,630.44845,652
May 15, 20244,730.554,730.554,598.104,649.354,598.401,082,300
May 14, 20244,667.404,742.954,651.104,730.554,678.71870,035
May 13, 20244,679.004,733.804,528.304,657.454,606.411,738,770
May 10, 20244,590.004,689.054,556.404,657.854,606.81471,148
May 9, 20244,580.004,708.004,541.504,568.054,517.99980,283
May 8, 20244,585.004,634.004,560.954,600.104,549.69613,158
May 7, 20244,605.004,655.004,570.004,622.404,571.75505,027
May 6, 20244,613.004,668.804,581.254,599.004,548.60716,536
May 3, 20244,623.004,655.604,580.004,599.254,548.85562,484
May 2, 20244,598.004,634.104,546.404,602.404,551.96908,139
Apr 30, 20244,578.004,689.954,578.004,597.404,547.02663,752
Apr 29, 20244,589.004,603.554,532.604,571.854,521.75465,907
Apr 26, 20244,591.004,632.854,572.004,601.004,550.58364,193
Apr 25, 20244,568.004,629.504,486.004,615.204,564.621,260,511
Apr 24, 20244,545.004,571.654,514.804,530.704,481.05919,636
Apr 23, 20244,472.054,534.904,445.004,520.154,470.62740,619
Apr 22, 20244,394.004,485.004,370.404,466.954,418.00781,218
Apr 19, 20244,345.004,369.454,261.304,344.154,296.54719,002
Apr 18, 20244,356.004,444.004,338.054,351.204,303.521,316,876

Related Tickers

HEROMOTOCO.NS Hero MotoCorp Limited
3,771.80
-0.27%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
8,018.00
+0.71%
 
MARUTI.NS Maruti Suzuki India Limited
11,695.00
+0.27%
 
M&M.NS Mahindra & Mahindra Limited
2,679.40
+1.70%
 
TVSMOTOR.NS TVS Motor Company Limited
2,679.30
+2.49%
 
FORCEMOT.NS Force Motors Limited
8,693.00
+0.82%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
50.22
+0.02%
 
TVSMOTOR.BO TVS Motor Company Limited
2,678.75
+2.34%
 
TATAMOTORS.NS Tata Motors Limited
621.55
+0.89%
 
MARUTI.BO Maruti Suzuki India Limited
11,691.30
+0.23%