Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,677.39 +1,877.92 (+2.77%) CMC Crypto 200
1,499.60 +31.67 (+2.16%)
Eicher Motors Limited (EICHERMOT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4,800.00 | 4,800.00 | 4,640.00 | 4,670.85 | 4,670.85 | 1,070,500 |
| 31 May 2024 | 4,742.20 | 4,790.00 | 4,668.25 | 4,733.45 | 4,733.45 | 1,137,018 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 4,746.00 | 4,808.85 | 4,724.25 | 4,745.40 | 4,745.40 | 548,865 |
| 28 May 2024 | 4,793.30 | 4,825.50 | 4,760.00 | 4,770.95 | 4,770.95 | 333,511 |
| 27 May 2024 | 4,861.05 | 4,907.00 | 4,770.00 | 4,793.30 | 4,793.30 | 655,641 |
| 24 May 2024 | 4,822.50 | 4,908.00 | 4,807.40 | 4,880.95 | 4,880.95 | 545,727 |
| 23 May 2024 | 4,696.65 | 4,867.85 | 4,682.55 | 4,852.85 | 4,852.85 | 922,926 |
| 22 May 2024 | 4,673.00 | 4,707.65 | 4,665.50 | 4,695.45 | 4,695.45 | 201,187 |
| 21 May 2024 | 4,650.00 | 4,728.85 | 4,650.00 | 4,672.95 | 4,672.95 | 500,742 |
| 17 May 2024 | 4,660.00 | 4,700.00 | 4,622.00 | 4,693.90 | 4,693.90 | 287,570 |
| 16 May 2024 | 4,650.00 | 4,697.95 | 4,543.10 | 4,681.75 | 4,681.75 | 845,652 |
| 15 May 2024 | 4,730.55 | 4,730.55 | 4,598.10 | 4,649.35 | 4,649.35 | 1,082,300 |
| 14 May 2024 | 4,667.40 | 4,742.95 | 4,651.10 | 4,730.55 | 4,730.55 | 870,035 |
| 13 May 2024 | 4,679.00 | 4,733.80 | 4,528.30 | 4,657.45 | 4,657.45 | 1,738,770 |
| 10 May 2024 | 4,590.00 | 4,689.05 | 4,556.40 | 4,657.85 | 4,657.85 | 471,148 |
| 09 May 2024 | 4,580.00 | 4,708.00 | 4,541.50 | 4,568.05 | 4,568.05 | 980,283 |
| 08 May 2024 | 4,585.00 | 4,634.00 | 4,560.95 | 4,600.10 | 4,600.10 | 613,158 |
| 07 May 2024 | 4,605.00 | 4,655.00 | 4,570.00 | 4,622.40 | 4,622.40 | 505,027 |
| 06 May 2024 | 4,613.00 | 4,668.80 | 4,581.25 | 4,599.00 | 4,599.00 | 716,536 |
| 03 May 2024 | 4,623.00 | 4,655.60 | 4,580.00 | 4,599.25 | 4,599.25 | 562,484 |
| 02 May 2024 | 4,598.00 | 4,634.10 | 4,546.40 | 4,602.40 | 4,602.40 | 908,139 |
| 30 Apr 2024 | 4,578.00 | 4,689.95 | 4,578.00 | 4,597.40 | 4,597.40 | 663,752 |
| 29 Apr 2024 | 4,589.00 | 4,603.55 | 4,532.60 | 4,571.85 | 4,571.85 | 465,907 |
| 26 Apr 2024 | 4,591.00 | 4,632.85 | 4,572.00 | 4,601.00 | 4,601.00 | 364,193 |
| 25 Apr 2024 | 4,568.00 | 4,629.50 | 4,486.00 | 4,615.20 | 4,615.20 | 1,260,511 |
| 24 Apr 2024 | 4,545.00 | 4,571.65 | 4,514.80 | 4,530.70 | 4,530.70 | 919,636 |
| 23 Apr 2024 | 4,472.05 | 4,534.90 | 4,445.00 | 4,520.15 | 4,520.15 | 740,619 |
| 22 Apr 2024 | 4,394.00 | 4,485.00 | 4,370.40 | 4,466.95 | 4,466.95 | 781,218 |
| 19 Apr 2024 | 4,345.00 | 4,369.45 | 4,261.30 | 4,344.15 | 4,344.15 | 719,002 |
| 18 Apr 2024 | 4,356.00 | 4,444.00 | 4,338.05 | 4,351.20 | 4,351.20 | 1,316,876 |
| 16 Apr 2024 | 4,217.40 | 4,404.00 | 4,206.30 | 4,355.70 | 4,355.70 | 1,467,677 |
| 15 Apr 2024 | 4,250.00 | 4,317.85 | 4,193.75 | 4,219.35 | 4,219.35 | 860,133 |
| 12 Apr 2024 | 4,310.00 | 4,382.80 | 4,267.80 | 4,302.25 | 4,302.25 | 1,133,493 |
| 10 Apr 2024 | 4,250.00 | 4,335.00 | 4,222.05 | 4,315.10 | 4,315.10 | 1,018,246 |
| 09 Apr 2024 | 4,247.80 | 4,267.90 | 4,137.50 | 4,248.65 | 4,248.65 | 970,657 |
| 08 Apr 2024 | 4,024.95 | 4,303.45 | 4,011.60 | 4,205.75 | 4,205.75 | 2,165,986 |
| 05 Apr 2024 | 4,013.00 | 4,046.55 | 3,967.55 | 4,031.25 | 4,031.25 | 537,212 |
| 04 Apr 2024 | 3,957.00 | 4,030.00 | 3,892.05 | 4,014.30 | 4,014.30 | 932,478 |
| 03 Apr 2024 | 3,923.00 | 3,943.10 | 3,886.10 | 3,934.20 | 3,934.20 | 392,460 |
| 02 Apr 2024 | 3,990.00 | 3,990.00 | 3,914.30 | 3,922.20 | 3,922.20 | 485,047 |
| 01 Apr 2024 | 4,060.80 | 4,070.00 | 3,936.50 | 3,946.65 | 3,946.65 | 532,524 |
| 28 Mar 2024 | 3,915.30 | 4,075.00 | 3,891.75 | 4,019.30 | 4,019.30 | 1,307,106 |
| 27 Mar 2024 | 3,934.80 | 3,987.00 | 3,905.80 | 3,913.80 | 3,913.80 | 510,950 |
| 26 Mar 2024 | 4,001.45 | 4,042.50 | 3,907.10 | 3,911.10 | 3,911.10 | 772,158 |
| 22 Mar 2024 | 3,945.00 | 4,013.95 | 3,863.20 | 3,988.40 | 3,988.40 | 1,033,237 |
| 21 Mar 2024 | 3,881.35 | 3,949.00 | 3,881.00 | 3,918.95 | 3,918.95 | 838,929 |
| 20 Mar 2024 | 3,821.00 | 3,940.00 | 3,821.00 | 3,873.60 | 3,873.60 | 3,045,475 |
| 19 Mar 2024 | 3,699.70 | 3,730.00 | 3,672.00 | 3,716.85 | 3,716.85 | 559,402 |
| 18 Mar 2024 | 3,745.00 | 3,745.00 | 3,681.70 | 3,699.70 | 3,699.70 | 533,167 |
| 15 Mar 2024 | 3,772.65 | 3,779.95 | 3,707.05 | 3,745.65 | 3,745.65 | 487,749 |
| 14 Mar 2024 | 3,717.00 | 3,803.75 | 3,686.25 | 3,772.65 | 3,772.65 | 720,948 |
| 13 Mar 2024 | 3,811.55 | 3,852.40 | 3,715.00 | 3,735.55 | 3,735.55 | 428,324 |
| 12 Mar 2024 | 3,804.40 | 3,855.80 | 3,771.00 | 3,810.75 | 3,810.75 | 528,035 |
| 11 Mar 2024 | 3,795.45 | 3,814.95 | 3,770.00 | 3,783.90 | 3,783.90 | 373,335 |
| 07 Mar 2024 | 3,793.20 | 3,810.00 | 3,759.05 | 3,785.25 | 3,785.25 | 734,239 |
| 06 Mar 2024 | 3,800.00 | 3,806.85 | 3,734.05 | 3,793.20 | 3,793.20 | 315,398 |
| 05 Mar 2024 | 3,751.45 | 3,801.95 | 3,742.55 | 3,791.90 | 3,791.90 | 591,293 |
| 04 Mar 2024 | 3,858.60 | 3,883.30 | 3,744.00 | 3,751.45 | 3,751.45 | 641,251 |
| 01 Mar 2024 | 3,790.20 | 3,868.80 | 3,776.05 | 3,843.55 | 3,843.55 | 665,946 |
| 29 Feb 2024 | 3,862.95 | 3,890.00 | 3,760.05 | 3,792.40 | 3,792.40 | 1,021,336 |
| 28 Feb 2024 | 4,002.75 | 4,018.95 | 3,851.00 | 3,863.75 | 3,863.75 | 658,953 |
| 27 Feb 2024 | 3,950.00 | 4,012.55 | 3,940.00 | 4,002.75 | 4,002.75 | 579,400 |
| 26 Feb 2024 | 3,927.05 | 3,991.45 | 3,895.00 | 3,952.95 | 3,952.95 | 474,465 |
| 23 Feb 2024 | 3,970.40 | 3,972.00 | 3,913.65 | 3,927.05 | 3,927.05 | 571,998 |
| 22 Feb 2024 | 3,864.80 | 3,970.00 | 3,841.85 | 3,951.40 | 3,951.40 | 1,130,600 |
| 21 Feb 2024 | 3,828.10 | 3,895.75 | 3,821.00 | 3,836.35 | 3,836.35 | 575,380 |
| 20 Feb 2024 | 3,894.00 | 3,898.90 | 3,784.20 | 3,828.10 | 3,828.10 | 1,324,518 |
| 19 Feb 2024 | 3,934.95 | 3,954.70 | 3,894.75 | 3,902.85 | 3,902.85 | 267,834 |
| 16 Feb 2024 | 3,925.05 | 4,003.00 | 3,916.30 | 3,928.65 | 3,928.65 | 634,008 |
| 15 Feb 2024 | 3,905.00 | 3,928.50 | 3,876.20 | 3,916.55 | 3,916.55 | 405,632 |
| 14 Feb 2024 | 3,833.00 | 3,932.35 | 3,726.60 | 3,901.55 | 3,901.55 | 919,714 |
| 13 Feb 2024 | 3,894.65 | 3,936.15 | 3,765.45 | 3,854.20 | 3,854.20 | 633,019 |
| 12 Feb 2024 | 3,869.90 | 3,903.05 | 3,817.20 | 3,871.85 | 3,871.85 | 237,343 |
| 09 Feb 2024 | 3,820.00 | 3,847.95 | 3,761.60 | 3,840.95 | 3,840.95 | 396,729 |
| 08 Feb 2024 | 3,953.00 | 3,957.30 | 3,791.75 | 3,807.30 | 3,807.30 | 404,899 |
| 07 Feb 2024 | 3,975.00 | 3,990.00 | 3,907.95 | 3,927.65 | 3,927.65 | 416,774 |
| 06 Feb 2024 | 3,900.00 | 3,950.75 | 3,890.00 | 3,944.60 | 3,944.60 | 470,713 |
| 05 Feb 2024 | 3,850.00 | 3,918.40 | 3,837.00 | 3,889.95 | 3,889.95 | 592,181 |
| 02 Feb 2024 | 3,900.00 | 3,900.00 | 3,811.25 | 3,825.55 | 3,825.55 | 872,011 |
| 01 Feb 2024 | 3,843.00 | 3,965.85 | 3,843.00 | 3,933.20 | 3,933.20 | 1,313,981 |
| 31 Jan 2024 | 3,716.00 | 3,852.15 | 3,701.10 | 3,839.60 | 3,839.60 | 759,817 |
| 30 Jan 2024 | 3,675.00 | 3,729.90 | 3,673.90 | 3,704.75 | 3,704.75 | 612,064 |
| 29 Jan 2024 | 3,621.10 | 3,681.00 | 3,590.05 | 3,669.05 | 3,669.05 | 936,432 |
| 25 Jan 2024 | 3,680.00 | 3,680.00 | 3,597.05 | 3,616.45 | 3,616.45 | 699,432 |
| 24 Jan 2024 | 3,629.00 | 3,648.95 | 3,562.45 | 3,635.00 | 3,635.00 | 1,318,897 |
| 23 Jan 2024 | 3,702.05 | 3,744.00 | 3,606.05 | 3,616.70 | 3,616.70 | 823,427 |
| 19 Jan 2024 | 3,700.00 | 3,787.85 | 3,658.00 | 3,699.45 | 3,699.45 | 894,473 |
| 18 Jan 2024 | 3,751.10 | 3,761.55 | 3,661.00 | 3,691.15 | 3,691.15 | 583,931 |
| 17 Jan 2024 | 3,731.00 | 3,772.00 | 3,720.00 | 3,751.10 | 3,751.10 | 585,284 |
| 16 Jan 2024 | 3,790.00 | 3,828.10 | 3,741.50 | 3,792.30 | 3,792.30 | 519,197 |
| 15 Jan 2024 | 3,875.00 | 3,884.65 | 3,811.00 | 3,832.10 | 3,832.10 | 364,325 |
| 12 Jan 2024 | 3,890.20 | 3,899.00 | 3,850.00 | 3,870.85 | 3,870.85 | 220,410 |
| 11 Jan 2024 | 3,868.80 | 3,924.70 | 3,852.45 | 3,888.80 | 3,888.80 | 378,237 |
| 10 Jan 2024 | 3,870.45 | 3,873.00 | 3,790.65 | 3,842.55 | 3,842.55 | 577,499 |
| 09 Jan 2024 | 3,909.25 | 3,923.95 | 3,850.60 | 3,870.45 | 3,870.45 | 411,462 |
| 08 Jan 2024 | 3,890.00 | 3,960.40 | 3,877.50 | 3,884.25 | 3,884.25 | 401,263 |
| 05 Jan 2024 | 3,864.05 | 3,918.70 | 3,860.00 | 3,877.05 | 3,877.05 | 402,103 |
| 04 Jan 2024 | 3,887.50 | 3,915.00 | 3,848.50 | 3,861.00 | 3,861.00 | 425,702 |
| 03 Jan 2024 | 3,894.05 | 3,928.95 | 3,878.45 | 3,887.60 | 3,887.60 | 435,449 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.