UK markets closed

Eicher Motors Limited (EICHERMOT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4,694.05+15.90 (+0.34%)
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244,661.004,699.854,624.004,694.054,694.057,707
16 May 20244,650.504,699.204,544.204,678.154,678.1511,940
15 May 20244,730.004,730.004,598.854,647.154,647.157,141
14 May 20244,667.404,740.304,652.554,727.304,727.3013,764
13 May 20244,697.354,722.404,526.454,655.204,655.2031,628
10 May 20244,614.904,687.704,553.054,657.654,657.6514,780
09 May 20244,689.004,708.704,545.004,567.254,567.2521,748
08 May 20244,599.854,630.704,564.454,600.404,600.4025,843
07 May 20244,600.354,654.004,567.504,620.854,620.8520,333
06 May 20244,598.504,664.004,581.854,602.304,602.3020,903
03 May 20244,601.904,653.354,581.004,598.454,598.4519,368
02 May 20244,603.654,629.154,546.304,602.804,602.806,850
30 Apr 20244,598.954,689.554,587.304,596.054,596.0530,294
29 Apr 20244,596.804,603.854,535.004,579.204,579.203,464
26 Apr 20244,597.504,632.754,575.304,597.554,597.5511,841
25 Apr 20244,555.554,628.154,486.954,615.704,615.7011,685
24 Apr 20244,553.954,571.404,517.454,528.904,528.909,654
23 Apr 20244,479.404,534.154,445.054,518.804,518.8014,343
22 Apr 20244,380.304,483.804,375.004,468.304,468.3013,068
19 Apr 20244,340.454,367.954,262.854,340.804,340.8015,292
18 Apr 20244,364.304,440.904,339.054,352.554,352.5526,665
16 Apr 20244,201.354,406.004,201.354,359.954,359.9537,124
15 Apr 20244,220.654,315.004,190.704,214.854,214.8524,135
12 Apr 20244,295.504,381.004,272.804,304.904,304.9036,626
10 Apr 20244,268.954,332.404,223.804,318.954,318.9524,816
09 Apr 20244,244.254,266.004,140.004,247.704,247.7057,577
08 Apr 20244,020.054,303.304,011.204,210.304,210.3056,476
05 Apr 20244,014.304,045.003,970.004,030.904,030.907,896
04 Apr 20243,951.654,029.803,893.204,011.554,011.5524,477
03 Apr 20243,926.103,943.053,888.503,934.353,934.355,738
02 Apr 20243,990.003,990.003,915.003,921.053,921.0510,018
01 Apr 20244,035.654,069.903,937.053,947.653,947.6519,659
28 Mar 20243,916.004,074.953,891.254,019.454,019.4539,110
27 Mar 20243,935.003,985.303,904.053,914.453,914.4513,502
26 Mar 20243,992.304,040.403,907.403,911.403,911.4011,639
22 Mar 20243,919.504,012.003,864.203,981.703,981.7041,427
21 Mar 20243,889.353,950.003,883.353,919.453,919.4530,808
20 Mar 20243,817.053,938.603,817.053,874.703,874.7077,488
19 Mar 20243,709.953,727.503,675.003,718.103,718.103,516
18 Mar 20243,744.953,744.953,684.103,698.853,698.853,645
15 Mar 20243,803.553,803.553,708.253,744.953,744.954,641
14 Mar 20243,715.053,803.303,685.303,769.853,769.8514,508
13 Mar 20243,815.003,850.703,715.353,736.603,736.604,966
12 Mar 20243,785.003,854.053,770.253,810.603,810.607,519
11 Mar 20243,781.153,812.003,771.203,781.403,781.403,489
07 Mar 20243,795.403,810.003,760.103,784.653,784.659,150
06 Mar 20243,795.703,803.003,730.503,795.403,795.4016,856
05 Mar 20243,759.403,800.903,742.753,792.903,792.9015,224
04 Mar 20243,868.453,871.103,745.003,752.103,752.1010,801
01 Mar 20243,799.453,869.353,778.003,843.253,843.2514,420
29 Feb 20243,850.053,890.303,760.053,793.003,793.0016,981
28 Feb 20244,014.954,016.553,855.003,865.453,865.4531,400
27 Feb 20243,951.754,010.653,951.254,002.554,002.5518,843
26 Feb 20243,960.253,990.753,897.653,951.753,951.757,130
23 Feb 20243,965.553,969.603,914.003,925.453,925.4511,619
22 Feb 20243,877.353,967.003,845.003,953.103,953.1046,496
21 Feb 20243,833.403,895.003,821.153,834.453,834.4594,539
20 Feb 20243,900.003,900.503,786.003,828.303,828.3010,300
19 Feb 20243,930.603,953.003,895.003,900.553,900.5512,567
16 Feb 20243,934.754,001.753,922.003,930.553,930.5511,711
15 Feb 20243,903.003,926.003,876.053,914.803,914.8016,748
14 Feb 20243,834.253,930.003,729.053,902.403,902.4030,293
13 Feb 20243,850.053,935.003,768.903,857.103,857.1035,065
12 Feb 20243,859.603,900.653,817.503,872.303,872.305,986
09 Feb 20243,815.353,845.003,762.003,839.803,839.8033,913
08 Feb 20243,958.853,958.853,793.303,809.103,809.1022,821
07 Feb 20243,971.053,988.253,906.753,925.153,925.1521,087
06 Feb 20243,913.053,950.003,892.003,944.853,944.855,799
05 Feb 20243,899.703,915.003,844.003,886.753,886.757,653
02 Feb 20243,914.853,914.853,814.353,825.003,825.0026,862
01 Feb 20243,840.603,966.953,840.603,933.253,933.2552,791
31 Jan 20243,708.153,850.203,703.003,840.603,840.6029,872
30 Jan 20243,680.853,729.803,676.453,706.053,706.0513,020
29 Jan 20243,620.553,681.003,590.953,672.803,672.807,842
25 Jan 20243,650.053,682.803,597.853,615.853,615.8513,369
24 Jan 20243,630.003,645.003,564.003,638.753,638.7521,686
23 Jan 20243,695.153,743.853,608.003,616.503,616.5019,290
19 Jan 20243,695.253,784.103,660.703,699.703,699.707,447
18 Jan 2024------
17 Jan 20243,749.853,771.153,730.103,751.753,751.7514,366
16 Jan 20243,799.753,827.103,743.703,793.303,793.3012,477
15 Jan 20243,871.653,877.703,811.003,830.603,830.6015,551
12 Jan 20243,887.453,900.253,850.003,871.653,871.654,107
11 Jan 20243,865.053,923.003,853.003,887.453,887.4519,141
10 Jan 20243,868.553,870.653,793.353,843.303,843.3012,356
09 Jan 20243,903.953,919.253,852.203,868.553,868.5515,079
08 Jan 20243,881.153,958.003,877.703,884.653,884.659,886
05 Jan 20243,867.903,917.153,861.003,876.553,876.5517,859
04 Jan 20243,886.503,891.953,850.003,861.903,861.908,202
03 Jan 20243,899.353,923.753,879.003,886.503,886.5020,894
02 Jan 20244,018.104,018.103,881.903,892.503,892.5033,953
01 Jan 20244,143.054,143.054,029.354,035.304,035.3034,334
29 Dec 20234,119.854,176.754,095.604,143.054,143.0512,818
28 Dec 20234,108.254,131.054,080.004,091.054,091.0510,349
27 Dec 20234,072.554,133.904,041.004,117.804,117.8014,002
26 Dec 20234,016.804,069.004,016.254,041.554,041.557,921
22 Dec 20233,987.004,015.003,950.004,004.354,004.355,470
21 Dec 20233,900.004,002.453,850.003,959.753,959.755,814
20 Dec 20234,070.654,132.203,892.253,911.753,911.7520,312
19 Dec 20234,098.954,103.704,022.004,042.154,042.153,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...