Eicher Motors Limited (INE066A01021)
NSE: EICHERMOT | Series: EQ | Date of Listing: 07 Sep, 2004
-
LTP
5,372.50
17.00 (0.32 %) -
Open
5,265.00
5,361.70 -
High
5,408.30
5,393.95 -
Low
5,265.00
5,311.25 -
Close
5,379.15
5,355.50 -
52W High
5,575.50
03 Feb, 2025 -
52W Low
3,892.05
04 Apr, 2024
Upper Circuit: 5,891.05
Lower Circuit: 4,819.95
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,265.00 | 5,408.30 | 5,265.00 | 5,372.50 | 5,379.15 | 23.65 | 0.44 | 5,575.50 | 3,275.00 | 224,286 | 120.59 Crore | 29,951 |
| 02 Apr, 2025 | 5,361.70 | 5,393.95 | 5,311.25 | 5,322.00 | 5,355.50 | 48.30 | 0.91 | 5,575.50 | 3,275.00 | 365,908 | 195.64 Crore | 48,174 |
| 01 Apr, 2025 | 5,365.55 | 5,525.00 | 5,266.10 | 5,301.15 | 5,307.20 | -40.50 | -0.76 | 5,575.50 | 3,275.00 | 562,006 | 300.97 Crore | 75,797 |
| 28 Mar, 2025 | 5,363.00 | 5,408.35 | 5,322.45 | 5,345.25 | 5,347.70 | 1.95 | 0.04 | 5,575.50 | 3,275.00 | 286,609 | 153.58 Crore | 44,226 |
| 27 Mar, 2025 | 5,329.45 | 5,405.00 | 5,300.00 | 5,347.00 | 5,345.75 | -57.55 | -1.07 | 5,575.50 | 3,275.00 | 603,145 | 322.98 Crore | 70,233 |
| 26 Mar, 2025 | 5,433.90 | 5,495.00 | 5,390.00 | 5,398.00 | 5,403.30 | -27.95 | -0.51 | 5,575.50 | 3,275.00 | 384,678 | 209.23 Crore | 57,741 |
| 25 Mar, 2025 | 5,460.00 | 5,499.85 | 5,401.20 | 5,419.00 | 5,431.25 | 7.05 | 0.13 | 5,575.50 | 3,275.00 | 324,007 | 176.48 Crore | 56,087 |
| 24 Mar, 2025 | 5,325.50 | 5,456.00 | 5,312.90 | 5,426.00 | 5,424.20 | 118.25 | 2.23 | 5,575.50 | 3,275.00 | 316,612 | 170.87 Crore | 41,935 |
| 21 Mar, 2025 | 5,249.15 | 5,327.95 | 5,230.35 | 5,315.05 | 5,305.95 | 76.60 | 1.46 | 5,575.50 | 3,275.00 | 414,691 | 219.53 Crore | 37,927 |
| 20 Mar, 2025 | 5,129.00 | 5,258.95 | 5,113.30 | 5,234.00 | 5,229.35 | 128.45 | 2.52 | 5,575.50 | 3,275.00 | 491,655 | 256.50 Crore | 59,222 |
| 19 Mar, 2025 | 5,131.00 | 5,139.60 | 5,054.60 | 5,105.00 | 5,100.90 | -26.50 | -0.52 | 5,575.50 | 3,275.00 | 417,978 | 212.98 Crore | 46,552 |
| 18 Mar, 2025 | 5,066.20 | 5,145.00 | 5,065.70 | 5,104.80 | 5,127.40 | 77.15 | 1.53 | 5,575.50 | 3,275.00 | 328,246 | 167.75 Crore | 45,966 |
| 17 Mar, 2025 | 4,935.00 | 5,076.95 | 4,935.00 | 5,050.20 | 5,050.25 | 35.00 | 0.7 | 5,575.50 | 3,275.00 | 287,729 | 145.05 Crore | 46,074 |
| 13 Mar, 2025 | 5,030.50 | 5,047.50 | 4,965.05 | 5,010.00 | 5,015.25 | -2.20 | -0.04 | 5,575.50 | 3,275.00 | 265,867 | 133.28 Crore | 36,902 |
| 12 Mar, 2025 | 4,985.00 | 5,039.90 | 4,960.50 | 5,024.25 | 5,017.45 | 31.90 | 0.64 | 5,575.50 | 3,275.00 | 235,018 | 117.57 Crore | 32,220 |
| 11 Mar, 2025 | 4,950.00 | 5,010.00 | 4,912.05 | 5,005.00 | 4,985.55 | -5.00 | -0.1 | 5,575.50 | 3,275.00 | 228,128 | 113.47 Crore | 37,829 |
| 10 Mar, 2025 | 5,123.00 | 5,130.00 | 4,970.65 | 4,972.50 | 4,990.55 | -110.15 | -2.16 | 5,575.50 | 3,275.00 | 316,750 | 159.46 Crore | 45,702 |
| 07 Mar, 2025 | 5,094.40 | 5,131.40 | 5,073.00 | 5,130.00 | 5,100.70 | 6.30 | 0.12 | 5,575.50 | 3,275.00 | 590,548 | 301.64 Crore | 41,109 |
| 06 Mar, 2025 | 4,995.60 | 5,107.10 | 4,995.60 | 5,086.00 | 5,094.40 | 106.10 | 2.13 | 5,575.50 | 3,275.00 | 648,307 | 327.81 Crore | 88,275 |
| 05 Mar, 2025 | 4,808.00 | 5,004.00 | 4,780.90 | 4,990.60 | 4,988.30 | 173.20 | 3.6 | 5,575.50 | 3,275.00 | 551,830 | 273.47 Crore | 87,549 |
| 04 Mar, 2025 | 4,887.00 | 4,887.00 | 4,788.30 | 4,808.05 | 4,815.10 | -91.50 | -1.86 | 5,575.50 | 3,275.00 | 638,281 | 308.55 Crore | 104,850 |