Singapore markets closed

Eicher Motors Limited (EICHERMOT.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,672.95-11.45 (-0.24%)
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20244,650.004,728.854,650.004,672.954,672.95500,738
20 May 2024------
13 May 20244,679.004,742.954,528.304,693.904,693.904,824,327
06 May 20244,613.004,708.004,541.504,657.854,657.853,286,152
29 Apr 20244,589.004,689.954,532.604,599.254,599.252,600,282
22 Apr 20244,394.004,632.854,370.404,601.004,601.004,066,177
15 Apr 20244,250.004,444.004,193.754,344.154,344.154,363,688
08 Apr 20244,024.954,382.804,011.604,302.254,302.255,288,382
01 Apr 20244,060.804,070.003,886.104,031.254,031.252,879,721
25 Mar 20243,988.404,075.003,891.754,019.304,019.302,590,214
18 Mar 20243,745.004,013.953,672.003,988.403,988.406,010,210
11 Mar 20243,795.453,855.803,686.253,745.653,745.652,538,391
04 Mar 20243,858.603,883.303,734.053,785.253,785.252,282,181
26 Feb 20243,927.054,018.953,760.053,843.553,843.553,400,100
19 Feb 20243,934.953,972.003,784.203,927.053,927.053,870,330
12 Feb 20243,869.904,003.003,726.603,928.653,928.652,829,716
05 Feb 20243,850.003,990.003,761.603,840.953,840.952,281,296
29 Jan 20243,621.103,965.853,590.053,825.553,825.554,494,305
22 Jan 20243,699.453,744.003,562.453,616.453,616.452,841,756
15 Jan 20243,875.003,884.653,658.003,699.453,699.452,947,210
08 Jan 20243,890.003,960.403,790.653,870.853,870.851,988,871
01 Jan 20244,145.004,145.003,848.503,877.053,877.053,247,856
25 Dec 20234,006.054,178.004,006.054,143.504,143.501,985,475
18 Dec 20234,076.004,165.003,847.554,006.054,006.052,527,757
11 Dec 20234,055.004,135.303,936.154,059.904,059.904,100,505
04 Dec 20233,950.004,200.003,916.004,055.004,055.005,845,951
27 Nov 20233,849.053,950.003,777.753,891.203,891.202,941,376
20 Nov 20233,850.553,920.003,805.003,849.053,849.051,827,381
13 Nov 20233,590.003,898.003,586.003,865.303,865.304,022,375
06 Nov 20233,454.903,596.403,437.453,540.753,540.752,249,017
30 Oct 20233,403.003,458.153,275.003,428.003,428.002,054,212
23 Oct 20233,467.103,492.903,310.003,394.853,394.851,287,137
16 Oct 20233,462.103,546.853,460.353,480.903,480.901,346,479
09 Oct 20233,420.203,534.953,401.003,476.403,476.401,946,833
02 Oct 20233,446.953,464.453,302.903,450.403,450.402,564,981
25 Sept 20233,417.853,539.203,381.053,446.953,446.954,164,075
18 Sept 20233,432.053,452.853,376.803,409.453,409.452,015,286
11 Sept 20233,377.003,447.903,308.003,427.203,427.203,416,819
04 Sept 20233,430.003,461.003,366.103,370.903,370.902,250,930
28 Aug 20233,349.953,412.003,322.003,400.403,400.403,031,587
21 Aug 20233,344.953,380.003,315.503,341.153,341.152,402,374
14 Aug 202337 Dividend
14 Aug 20233,372.003,372.003,274.903,349.603,313.032,317,095
07 Aug 20233,359.953,434.803,291.003,389.203,352.203,424,167
31 Jul 20233,350.003,478.853,280.003,359.553,322.874,536,431
24 Jul 20233,318.003,367.253,282.003,355.203,318.573,022,715
17 Jul 20233,350.003,374.003,293.053,315.503,279.304,179,253
10 Jul 20233,210.003,365.003,160.003,347.103,310.567,405,638
03 Jul 20233,590.953,666.003,176.003,184.803,150.0313,720,676
26 Jun 20233,549.953,600.003,505.303,580.103,541.022,052,220
19 Jun 20233,567.803,630.003,465.053,539.203,500.562,093,946
12 Jun 20233,595.003,642.303,490.003,538.903,500.272,466,562
05 Jun 20233,713.153,740.003,576.103,581.303,542.202,027,099
29 May 20233,700.003,748.003,656.253,699.403,659.013,913,362
22 May 20233,569.953,697.503,527.003,690.353,650.062,172,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.