• Sensex   35786.20   371.75  sensex_up_arr
  • Nifty   10535.00   104.95   sensex_up_arr
  • Bank Nifty   22078.60   0.46   sensex_up_arr
  • BSE Midcap   13158.96   0.62  sensex_up_arr
  • USDINR   75.66   -0.19   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Eicher Motors LtdIndustry : Automobiles - Motorcycles / Mopeds
BSE Code:505200
ISIN Demat:INE066A01013
Book Value(Rs):3,030.65
NSE Symbol:EICHERMOT
Div & Yield %:0.68
Market Cap (Rs Cr.):50238.25
P/E(TTM):26.39
EPS(TTM):697.23
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jun 2020 18,550.10 15,451.00 18,330.60 24.60 18.69 24.20 50,052.57
May 2020 17,000.00 12,852.00 16,555.55 23.04 16.78 21.85 45,205.71
Apr 2020 14,939.05 12,460.00 14,700.10 19.95 15.71 19.40 40,139.32
Mar 2020 18,502.45 12,950.00 13,087.20 25.92 16.92 17.28 35,735.22
Feb 2020 20,633.70 16,347.10 16,605.50 27.53 21.24 21.92 45,342.10
Jan 2020 22,534.50 19,810.00 20,272.20 30.37 26.04 26.76 55,352.35
Share Prices Of 2019
Dec 2019 22,874.00 20,693.90 22,512.70 30.33 27.01 29.72 61,469.94
Nov 2019 23,427.75 20,855.70 22,890.85 31.79 26.74 30.22 62,502.46
Oct 2019 22,666.00 17,589.25 22,545.40 30.06 22.91 29.74 61,525.77
Sep 2019 19,510.75 15,531.00 17,777.35 27.22 20.36 23.45 48,513.89
Aug 2019 17,730.00 15,196.95 16,260.35 23.59 19.59 21.45 44,374.04
Jul 2019 20,272.80 15,946.60 16,350.15 26.94 20.52 21.57 44,619.10
Jun 2019 20,355.15 18,850.00 19,137.85 27.23 24.52 25.25 52,225.19
May 2019 21,625.60 18,222.00 19,935.50 30.33 22.77 26.30 54,401.89
Apr 2019 21,600.00 19,960.00 20,313.05 28.93 25.63 26.79 55,421.06
Mar 2019 23,341.15 19,340.20 20,538.10 31.96 22.94 27.09 56,035.07
Feb 2019 22,000.00 19,107.15 19,899.55 31.59 26.52 28.35 54,292.88
Jan 2019 23,320.00 18,780.00 19,003.75 33.41 26.58 27.06 51,833.97
Share Prices Of 2018
Dec 2018 24,349.55 21,810.85 23,168.50 35.83 29.78 33.00 63,193.60
Nov 2018 25,300.00 21,200.00 23,405.20 37.06 27.53 33.33 63,839.21
Oct 2018 25,010.05 20,301.10 21,829.10 35.85 26.91 31.08 59,524.91
Sep 2018 29,799.95 23,490.00 24,165.25 43.73 32.51 34.40 65,893.08
Aug 2018 29,440.00 26,670.05 28,021.50 42.94 37.52 39.89 76,408.19
Jul 2018 29,067.90 26,802.00 27,820.95 42.10 37.80 39.61 75,857.44
Jun 2018 30,582.50 27,736.50 28,560.80 44.70 38.60 40.66 77,874.73
May 2018 31,424.65 29,111.10 30,647.25 45.87 40.46 43.63 83,563.71
Apr 2018 32,209.50 27,800.00 31,214.95 46.79 39.21 44.42 85,080.14
Mar 2018 29,040.20 27,280.90 28,336.95 41.68 38.19 40.33 77,233.91
Feb 2018 28,495.00 26,112.10 27,421.45 51.10 43.18 47.90 74,738.67
Jan 2018 30,472.00 26,000.00 26,948.90 54.21 42.97 47.05 73,399.93
Share Prices Of 2017
Dec 2017 31,100.00 28,100.00 30,290.55 55.81 47.77 52.88 82,501.49
Nov 2017 32,510.90 29,648.00 29,981.05 59.63 50.98 52.31 81,616.06
Oct 2017 32,762.90 30,300.00 32,287.50 58.01 51.26 56.34 87,894.81
Sep 2017 33,483.95 29,949.85 31,179.95 59.95 51.88 54.40 84,879.77
Aug 2017 32,464.95 29,151.00 31,404.25 57.22 50.06 54.79 85,490.37
Jul 2017 30,160.00 27,153.05 30,040.60 52.83 46.35 52.41 81,776.67
Jun 2017 29,925.00 26,388.00 27,013.70 52.76 44.62 47.13 73,536.83
May 2017 29,983.00 25,336.80 28,431.15 53.35 43.45 49.61 77,395.42
Apr 2017 26,480.00 25,316.45 26,022.25 46.40 43.95 45.38 70,807.19
Mar 2017 25,797.85 22,990.00 25,554.15 45.42 39.94 44.57 69,533.48
Feb 2017 25,532.95 23,088.80 24,169.05 54.81 46.15 50.23 65,764.59
Jan 2017 23,699.95 22,107.85 23,037.45 50.09 45.79 47.87 62,670.12
Share Prices Of 2016
Dec 2016 23,779.90 20,210.00 21,812.10 50.52 41.86 45.32 59,336.73
Nov 2016 25,500.00 19,570.90 21,675.40 53.38 39.23 45.04 58,964.85
Oct 2016 26,513.95 23,700.00 24,021.80 55.70 48.58 49.91 65,347.90
Sep 2016 26,601.95 22,296.55 24,917.40 59.13 45.92 51.76 67,770.55
Aug 2016 23,390.95 20,980.55 22,732.70 50.00 42.68 47.22 61,828.59
Jul 2016 22,567.00 19,020.05 22,465.80 47.09 39.18 46.67 61,102.67
Jun 2016 19,330.00 18,006.00 19,223.70 40.56 36.12 39.88 52,217.30
May 2016 20,500.00 18,025.10 18,524.20 42.58 37.09 38.43 50,317.25
Apr 2016 20,705.75 18,664.50 20,032.65 43.79 37.69 41.56 54,411.05
Mar 2016 20,274.40 17,906.80 19,139.85 42.78 36.15 39.71 51,986.10
Feb 2016 19,441.15 16,607.15 18,894.80 104.04 84.99 99.35 51,320.51
Jan 2016 17,974.45 14,817.75 16,546.75 97.01 73.08 86.98 44,931.18
Adani Ports & Special Economic Zone Ltd     346.90   Up   3.10 (0.90%)   Asian Paints Ltd     1,671.55   Down   -16.45 (-0.97%)   Axis Bank Ltd     424.60   Down   -8.65 (-2.00%)   Bajaj Auto Ltd     2,856.65   Up   14.60 (0.51%)   Bajaj Finance Ltd     2,951.90   Down   -2.00 (-0.07%)   Bajaj Finserv Ltd     6,170.00   Up   0.65 (0.01%)   Bharat Petroleum Corporation Ltd     385.35   Up   5.20 (1.37%)   Bharti Airtel Ltd     563.45   Up   3.30 (0.59%)   Bharti Infratel Ltd     220.00   Up   1.35 (0.62%)   Britannia Industries Ltd     3,542.80   Down   -3.15 (-0.09%)   Cipla Ltd     629.50   Up   2.40 (0.38%)   Coal India Ltd     133.50   Down   -0.35 (-0.26%)   Dr Reddys Laboratories Ltd     3,910.65   Down   -0.80 (-0.02%)   Eicher Motors Ltd     18,147.00   Down   -254.95 (-1.39%)   GAIL (India) Ltd     104.15   Up   1.20 (1.17%)   Grasim Industries Ltd     619.90   Up   5.55 (0.90%)   HCL Technologies Ltd     562.45   Up   10.70 (1.94%)   HDFC Bank Ltd     1,097.65   Up   13.05 (1.20%)   Hero Honda Motors Ltd     2,638.05   Up   90.60 (3.56%)   Hindalco Industries Ltd     147.35   Down   -0.20 (-0.14%)   Hindustan Unilever Ltd     2,152.15   Down   -18.25 (-0.84%)   Housing Development Finance Corporation Ltd     1,877.10   Up   41.95 (2.29%)   ICICI Bank Ltd     365.85   Up   1.80 (0.49%)   Indian Oil Corporation Ltd     87.95   Up   2.30 (2.69%)   IndusInd Bank Ltd     500.35   Up   7.90 (1.60%)   Infosys Technologies Ltd     758.50   Up   26.60 (3.63%)   ITC Ltd     203.65   Up   0.75 (0.37%)   JSW Steel Ltd     192.20   Up   0.75 (0.39%)   Kotak Mahindra Bank Ltd     1,357.00   Up   0.25 (0.02%)   Larsen & Toubro Ltd     929.20   Up   4.90 (0.53%)   Mahindra & Mahindra Ltd     520.00   Up   21.05 (4.22%)   Maruti Suzuki India Ltd     5,822.50   Up   19.40 (0.33%)   Nestle India Ltd     16,711.60   Down   -87.25 (-0.52%)   NIFTY (S&P CNX)     10,533.50   Up   103.45 (0.99%)   NTPC Ltd     93.30   Down   -0.30 (-0.32%)   Oil & Natural Gas Corpn Ltd     82.80   Up   2.35 (2.92%)   Power Grid Corporation of India Ltd     173.95   Up   0.50 (0.29%)   Reliance Industries Ltd     1,760.00   Up   22.40 (1.29%)   Shree Cement Ltd     22,641.75   Down   -21.75 (-0.10%)   State Bank of India     185.50   Up   0.70 (0.38%)   Sun Pharmaceuticals Industries Ltd     471.40   Up   3.25 (0.69%)   Tata Consultancy Services Ltd     2,144.45   Up   52.40 (2.50%)   Tata Motors Ltd     101.10   Up   0.35 (0.35%)   Tata Steel Ltd     326.95   Up   3.25 (1.00%)   Tech Mahindra Ltd     555.10   Up   9.20 (1.69%)   Titan Company Ltd     958.10   Up   9.90 (1.04%)   UltraTech Cement Ltd     3,898.00   Down   -0.60 (-0.02%)   UPL Ltd     443.00   Down   -3.95 (-0.88%)   Vedanta Ltd     106.50   Down   -1.20 (-1.11%)   Wipro Ltd     223.60   Up   4.55 (2.08%)   Zee Entertainment Enterprises Ltd     175.10   Down   -0.30 (-0.17%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?