EICHERMOT.NS - Eicher Motors Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201729,274.0029,274.0028,555.6528,598.6528,598.6538,747
Dec 11, 201729,323.4029,669.8029,100.1029,247.9029,247.9047,811
Dec 08, 201728,600.0029,237.8028,600.0028,999.9028,999.9045,767
Dec 07, 201728,397.0028,987.0028,159.0028,810.5028,810.5075,065
Dec 06, 201728,630.0028,870.0028,111.0028,157.8028,157.8048,820
Dec 05, 201729,301.6029,398.9028,500.0028,928.8028,928.8076,113
Dec 04, 201729,553.5029,757.9029,208.7029,403.7029,403.7038,053
Dec 01, 201730,288.0030,344.0029,159.0029,280.9029,280.9049,501
Nov 30, 201730,220.0030,249.7029,880.4029,944.1029,944.1040,563
Nov 29, 201730,690.0030,800.0030,101.8030,220.2030,220.2037,733
Nov 28, 201730,800.0030,850.0030,400.7030,536.6030,536.6019,288
Nov 27, 201730,812.3031,099.0030,694.3030,755.7030,755.7033,595
Nov 24, 201730,620.0031,003.2030,601.1030,812.3030,812.3026,528
Nov 23, 201730,200.0030,685.0030,175.0030,619.9030,619.9034,191
Nov 22, 201730,580.0030,592.9030,135.0030,178.2030,178.2015,266
Nov 21, 201730,700.0030,794.8030,201.6030,420.6030,420.6025,881
Nov 20, 201730,754.0030,754.0030,474.9030,639.7030,639.7016,162
Nov 17, 201730,600.7030,839.9030,500.2030,707.4030,707.4026,993
Nov 16, 201730,650.0030,726.9030,355.1030,399.1030,399.1025,304
Nov 15, 201730,000.2030,685.9030,000.0030,483.3030,483.3038,398
Nov 14, 201730,740.0030,923.0029,612.0030,089.6030,089.6070,476
Nov 13, 201730,560.0031,042.5030,478.5030,584.1030,584.1023,426
Nov 10, 201730,900.0030,934.9030,370.2030,551.7030,551.7034,983
Nov 09, 201731,238.8031,238.8030,600.0030,853.3030,853.3020,505
Nov 08, 201731,159.0031,299.9031,000.8031,195.3031,195.3014,609
Nov 07, 201731,300.0031,300.0030,955.1031,159.8031,159.8038,364
Nov 06, 201731,235.1031,443.2030,900.0031,088.3031,088.3025,631
Nov 03, 201731,450.0031,450.0030,723.0031,235.1031,235.1026,740
Nov 02, 201731,000.0031,392.3031,000.0031,140.4031,140.4028,041
Nov 01, 201732,499.0032,539.2030,861.0030,929.8030,929.8091,123
Oct 31, 201732,489.0032,766.6032,200.0032,233.4032,233.4029,742
Oct 30, 201731,850.0032,500.0031,850.0032,371.1032,371.1022,042
Oct 27, 201731,710.0031,899.9031,570.0031,811.8031,811.8014,026
Oct 26, 201731,690.0031,828.8031,305.0031,617.6031,617.6041,994
Oct 25, 201731,480.0031,846.4031,436.3031,716.4031,716.4021,199
Oct 24, 201731,200.0031,610.9031,103.8031,483.3031,483.3017,166
Oct 23, 201731,519.0031,698.9030,900.0031,170.8031,170.8030,226
Oct 18, 201731,830.0031,830.0031,350.0031,521.3031,521.3031,013
Oct 17, 201731,699.9031,910.0031,331.7031,863.5031,863.5027,608
Oct 16, 201731,526.9031,950.0031,501.1031,739.9031,739.9024,908
Oct 13, 201731,589.7031,589.7031,211.0031,399.2031,399.2022,160
Oct 12, 201731,300.5031,511.9031,020.8031,335.9031,335.9025,119
Oct 11, 201731,637.2031,748.6030,960.1031,243.2031,243.2027,774
Oct 10, 201731,900.0032,072.2031,452.3031,545.2031,545.2032,183
Oct 09, 201731,703.0031,990.0031,301.1031,874.2031,874.2027,315
Oct 06, 201730,988.0031,625.0030,850.2031,541.2031,541.2029,140
Oct 05, 201730,910.0031,200.0030,712.3030,788.7030,788.7019,193
Oct 04, 201731,149.0031,280.7030,805.3030,884.6030,884.6020,768
Oct 03, 201731,213.3031,967.9030,939.9031,147.3031,147.3046,515
Sep 29, 201730,385.0031,289.0030,204.4031,213.3031,213.3039,752
Sep 28, 201730,570.0030,594.2029,910.1030,185.2030,185.2077,927
Sep 27, 201730,967.8031,050.0030,338.0030,470.2030,470.2024,895
Sep 26, 201730,900.0031,060.2030,500.1030,827.2030,827.2054,541
Sep 25, 201731,500.0031,651.2030,577.6030,979.8030,979.8038,819
Sep 22, 201731,779.0031,779.0031,280.0031,579.6031,579.6036,042
Sep 21, 201732,480.0032,549.0031,698.3031,824.3031,824.3029,792
Sep 20, 201732,451.5032,644.9032,300.0032,443.5032,443.5017,987
Sep 19, 201732,800.0032,916.9032,290.0032,403.9032,403.9022,279
Sep 18, 201732,160.0032,799.2032,136.8032,766.1032,766.1031,969
Sep 15, 201731,965.2032,099.4031,650.0032,007.9032,007.9039,487
Sep 14, 201732,301.2032,340.0031,836.7032,065.2032,065.2028,008
Sep 13, 201732,599.0032,604.2032,082.2032,226.4032,226.4024,944
Sep 12, 201732,698.0032,698.9032,300.1032,661.8032,661.8028,189
Sep 11, 201732,500.0032,750.0032,400.0032,498.6032,498.6034,164
Sep 08, 201733,399.9033,480.0032,468.1032,617.8032,617.8054,931
Sep 07, 201732,500.0033,328.8032,301.0032,861.9032,861.9080,695
Sep 06, 201731,747.4032,121.2031,635.3032,082.6032,082.6024,901
Sep 05, 201731,750.0032,000.0031,600.0031,935.3031,935.3029,547
Sep 04, 201731,946.0031,946.0031,448.1031,753.6031,753.6031,384
Sep 01, 201731,528.8031,970.0031,298.9031,772.4031,772.4044,615
Aug 31, 201731,000.0031,545.0030,620.0031,450.8031,450.8045,432
Aug 30, 201731,098.7031,367.4030,911.0030,984.0030,984.0027,311
Aug 29, 201731,280.0031,328.7030,711.0030,859.2030,859.2030,498
Aug 28, 201730,750.9031,900.0030,750.9031,288.3031,288.3047,279
Aug 24, 201730,770.0030,989.5030,500.0030,750.9030,750.9021,126
Aug 23, 201731,185.5031,229.8030,211.6030,648.2030,648.2037,637
Aug 22, 201731,690.0031,894.0030,905.7030,977.2030,977.2031,872
Aug 21, 201731,550.0032,077.9031,500.0031,634.2031,634.2044,213
Aug 18, 201730,917.0031,598.8030,511.6031,511.4031,511.4039,089
Aug 17, 201730,775.0031,093.2030,617.0030,928.0030,928.0034,762
Aug 16, 201730,385.6030,709.9030,100.0030,617.0030,617.0039,164
Aug 14, 201729,765.2030,924.0029,765.2030,385.6030,385.6045,492
Aug 11, 201729,515.7030,100.0029,135.4029,627.3029,627.3058,991
Aug 10, 201731,500.0031,799.9029,830.0030,111.7030,111.7077,024
Aug 09, 201732,230.0032,374.4031,333.6031,489.1031,489.1063,895
Aug 08, 201732,018.9032,449.3031,471.6032,120.8032,120.8047,878
Aug 07, 201731,700.0032,191.0031,651.3031,969.8031,969.8035,910
Aug 04, 201730,665.0031,925.0030,500.0031,637.2031,637.2047,523
Aug 03, 201731,124.0031,399.9030,627.6030,726.1030,726.1034,412
Aug 02, 201731,750.0031,804.8031,051.0031,153.8031,153.8042,381
Aug 01, 201730,223.3031,600.0030,213.0031,504.8031,504.80128,219
Jul 31, 201729,363.9030,200.0029,050.0030,081.2030,081.2056,838
Jul 31, 2017100 Dividend
Jul 28, 201728,750.0029,498.0028,699.8029,388.4029,288.4031,460
Jul 27, 201728,990.0030,162.5028,569.8029,102.2029,003.17111,714
Jul 26, 201728,427.3029,100.0028,408.1029,002.4028,903.7143,847
Jul 25, 201728,980.0028,980.0028,183.0028,407.4028,310.7443,131
Jul 24, 201728,850.0029,090.0028,726.8028,843.8028,745.6514,000
Jul 21, 201729,252.0029,392.5028,752.7028,903.2028,804.8521,845
Jul 20, 201729,289.0029,336.3028,904.3029,252.7029,153.1630,532
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...