Eicher Motors Limited (INE066A01021)
NSE: EICHERMOT | Series: EQ | Date of Listing: 07 Sep, 2004
-
LTP
4,740.00
-31.95 (-0.67 %) -
Open
4,748.00
4,710.00 -
High
4,822.45
4,780.00 -
Low
4,720.00
4,673.60 -
Close
4,734.50
4,771.95 -
52W High
5,105.00
01 Jan, 1970 -
52W Low
3,562.45
24 Jan, 2024
Upper Circuit: 5,249.15
Lower Circuit: 4,294.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,748.00 | 4,822.45 | 4,720.00 | 4,740.00 | 4,734.50 | -37.45 | -0.78 | 5,105.00 | 3,275.00 | 386,086 | 183.97 Crore | 40,390 |
| 19 Dec, 2024 | 4,710.00 | 4,780.00 | 4,673.60 | 4,770.00 | 4,771.95 | 22.10 | 0.47 | 5,105.00 | 3,275.00 | 500,287 | 237.23 Crore | 64,173 |
| 18 Dec, 2024 | 4,724.00 | 4,799.35 | 4,716.35 | 4,758.95 | 4,749.85 | 7.20 | 0.15 | 5,105.00 | 3,275.00 | 331,577 | 157.98 Crore | 29,155 |
| 17 Dec, 2024 | 4,808.10 | 4,830.00 | 4,726.95 | 4,730.00 | 4,742.65 | -95.85 | -1.98 | 5,105.00 | 3,275.00 | 402,231 | 192.15 Crore | 33,489 |
| 16 Dec, 2024 | 4,820.00 | 4,865.00 | 4,800.00 | 4,822.00 | 4,838.50 | 12.60 | 0.26 | 5,105.00 | 3,275.00 | 404,180 | 195.13 Crore | 31,195 |
| 13 Dec, 2024 | 4,788.00 | 4,858.45 | 4,754.20 | 4,831.00 | 4,825.90 | 18.25 | 0.38 | 5,105.00 | 3,275.00 | 404,369 | 194.43 Crore | 32,779 |
| 12 Dec, 2024 | 4,801.95 | 4,820.00 | 4,775.00 | 4,802.70 | 4,807.65 | 5.70 | 0.12 | 5,105.00 | 3,275.00 | 236,847 | 113.66 Crore | 37,435 |
| 11 Dec, 2024 | 4,822.00 | 4,833.60 | 4,795.10 | 4,803.35 | 4,801.95 | -11.10 | -0.23 | 5,105.00 | 3,275.00 | 240,736 | 115.81 Crore | 29,297 |
| 10 Dec, 2024 | 4,840.00 | 4,874.90 | 4,797.50 | 4,815.60 | 4,813.05 | -29.05 | -0.6 | 5,105.00 | 3,275.00 | 342,297 | 165.11 Crore | 36,118 |
| 09 Dec, 2024 | 4,886.60 | 4,888.00 | 4,815.00 | 4,857.40 | 4,842.10 | -34.95 | -0.72 | 5,105.00 | 3,275.00 | 377,043 | 182.53 Crore | 28,283 |
| 06 Dec, 2024 | 4,851.00 | 4,928.70 | 4,827.55 | 4,882.85 | 4,877.05 | 39.50 | 0.82 | 5,105.00 | 3,275.00 | 327,806 | 160.03 Crore | 36,748 |
| 05 Dec, 2024 | 4,797.05 | 4,880.00 | 4,760.00 | 4,826.05 | 4,837.55 | 40.50 | 0.84 | 5,105.00 | 3,275.00 | 525,957 | 253.25 Crore | 77,188 |
| 04 Dec, 2024 | 4,836.05 | 4,878.80 | 4,751.00 | 4,803.55 | 4,797.05 | -47.30 | -0.98 | 5,105.00 | 3,275.00 | 349,544 | 168.03 Crore | 42,361 |
| 03 Dec, 2024 | 4,820.75 | 4,870.00 | 4,820.75 | 4,842.00 | 4,844.35 | 23.65 | 0.49 | 5,105.00 | 3,275.00 | 351,449 | 170.18 Crore | 47,974 |
| 02 Dec, 2024 | 4,838.05 | 4,845.50 | 4,693.55 | 4,824.95 | 4,820.70 | -11.15 | -0.23 | 5,105.00 | 3,275.00 | 250,521 | 120.25 Crore | 31,210 |
| 29 Nov, 2024 | 4,838.00 | 4,864.30 | 4,808.00 | 4,832.20 | 4,831.85 | 16.15 | 0.34 | 5,105.00 | 3,275.00 | 407,774 | 197.12 Crore | 33,922 |
| 28 Nov, 2024 | 4,920.00 | 4,920.00 | 4,793.80 | 4,849.00 | 4,815.70 | -101.80 | -2.07 | 5,105.00 | 3,275.00 | 954,250 | 461.24 Crore | 111,888 |
| 27 Nov, 2024 | 4,933.00 | 4,971.90 | 4,890.10 | 4,923.00 | 4,917.50 | -14.25 | -0.29 | 5,105.00 | 3,275.00 | 189,349 | 93.20 Crore | 28,494 |
| 26 Nov, 2024 | 5,009.00 | 5,014.35 | 4,875.00 | 4,947.00 | 4,931.75 | -70.60 | -1.41 | 5,105.00 | 3,275.00 | 564,637 | 277.82 Crore | 59,597 |
| 25 Nov, 2024 | 4,999.00 | 5,067.00 | 4,988.00 | 5,009.00 | 5,002.35 | 16.15 | 0.32 | 5,105.00 | 3,275.00 | 945,466 | 474.06 Crore | 66,541 |