EICHER MOTORS LIMITED (eichermot)
AUTO
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5707.5 | 5715.5 | 5664.0 | 5668.0 | 195300 |
| 2025-07-07 05:30:00 | 5638.0 | 5703.5 | 5638.0 | 5696.5 | 282625 |
| 2025-07-04 05:30:00 | 5722.5 | 5729.0 | 5631.0 | 5653.0 | 536550 |
| 2025-07-03 05:30:00 | 5722.0 | 5785.0 | 5722.0 | 5734.0 | 315525 |
| 2025-07-02 05:30:00 | 5718.0 | 5762.0 | 5712.0 | 5735.5 | 360150 |
| 2025-07-01 05:30:00 | 5653.5 | 5780.0 | 5647.0 | 5718.5 | 951825 |
| 2025-06-30 05:30:00 | 5683.5 | 5689.5 | 5631.5 | 5665.5 | 376600 |
| 2025-06-27 05:30:00 | 5626.5 | 5683.0 | 5600.0 | 5660.5 | 497700 |
| 2025-06-26 05:30:00 | 5598.0 | 5625.5 | 5517.5 | 5609.5 | 1504650 |
| 2025-06-25 05:30:00 | 5631.0 | 5660.0 | 5572.0 | 5579.0 | 1022700 |
| 2025-06-24 05:30:00 | 5573.0 | 5649.5 | 5568.0 | 5624.5 | 1216775 |
| 2025-06-23 05:30:00 | 5521.5 | 5558.0 | 5477.5 | 5548.5 | 1196125 |
| 2025-06-20 05:30:00 | 5508.0 | 5538.5 | 5489.5 | 5530.5 | 752500 |
| 2025-06-19 05:30:00 | 5415.0 | 5504.0 | 5411.0 | 5494.0 | 872375 |
| 2025-06-18 05:30:00 | 5337.5 | 5471.5 | 5319.0 | 5405.5 | 672175 |
| 2025-06-17 05:30:00 | 5374.0 | 5403.5 | 5318.0 | 5345.5 | 320075 |
| 2025-06-16 05:30:00 | 5334.0 | 5395.0 | 5320.0 | 5373.0 | 352975 |
| 2025-06-13 05:30:00 | 5290.0 | 5334.5 | 5204.5 | 5321.5 | 552475 |
| 2025-06-12 05:30:00 | 5375.0 | 5388.5 | 5309.0 | 5322.0 | 368900 |
| 2025-06-11 05:30:00 | 5410.0 | 5455.5 | 5367.0 | 5375.5 | 419825 |
| 2025-06-10 05:30:00 | 5422.0 | 5448.0 | 5392.0 | 5398.0 | 352800 |
| 2025-06-09 05:30:00 | 5454.0 | 5460.0 | 5392.0 | 5405.0 | 379225 |
| 2025-06-06 05:30:00 | 5339.5 | 5425.0 | 5286.0 | 5417.5 | 661850 |
| 2025-06-05 05:30:00 | 5369.5 | 5369.5 | 5302.0 | 5336.0 | 394975 |
| 2025-06-04 05:30:00 | 5360.5 | 5402.5 | 5328.0 | 5340.0 | 341950 |
| 2025-06-03 05:30:00 | 5409.5 | 5423.0 | 5330.0 | 5373.5 | 487725 |
| 2025-06-02 05:30:00 | 5393.5 | 5414.0 | 5334.0 | 5378.0 | 462000 |
| 2025-05-30 05:30:00 | 5405.0 | 5429.0 | 5346.5 | 5369.0 | 589925 |
| 2025-05-29 05:30:00 | 5332.0 | 5383.0 | 5291.5 | 5372.0 | 726600 |
| 2025-05-28 05:30:00 | 5400.5 | 5412.0 | 5319.0 | 5334.5 | 1406300 |
| 2025-05-27 05:30:00 | 5430.0 | 5455.5 | 5379.5 | 5396.5 | 1395975 |
| 2025-05-26 05:30:00 | 5378.5 | 5480.0 | 5378.5 | 5436.5 | 1259300 |
| 2025-05-23 05:30:00 | 5413.0 | 5449.5 | 5387.0 | 5411.0 | 452900 |
| 2025-05-22 05:30:00 | 5390.0 | 5418.0 | 5326.5 | 5403.0 | 605675 |
| 2025-05-21 05:30:00 | 5407.0 | 5485.5 | 5393.0 | 5420.5 | 548625 |
| 2025-05-20 05:30:00 | 5564.0 | 5564.0 | 5385.5 | 5407.5 | 728875 |
| 2025-05-19 05:30:00 | 5528.5 | 5638.0 | 5514.0 | 5547.0 | 793450 |
| 2025-05-16 05:30:00 | 5510.0 | 5599.5 | 5496.5 | 5528.5 | 922250 |
| 2025-05-15 05:30:00 | 5497.0 | 5563.5 | 5362.5 | 5490.0 | 2849525 |
| 2025-05-14 05:30:00 | 5426.0 | 5490.0 | 5370.5 | 5454.0 | 855925 |
| 2025-05-13 05:30:00 | 5548.0 | 5579.5 | 5415.0 | 5440.0 | 715400 |
| 2025-05-12 05:30:00 | 5451.5 | 5566.5 | 5433.5 | 5548.5 | 773325 |
| 2025-05-09 05:30:00 | 5317.5 | 5348.5 | 5279.0 | 5333.0 | 543025 |
| 2025-05-08 05:30:00 | 5466.0 | 5497.0 | 5352.0 | 5376.0 | 833700 |
| 2025-05-07 05:30:00 | 5490.5 | 5590.0 | 5475.0 | 5502.0 | 460600 |
| 2025-05-06 05:30:00 | 5491.5 | 5622.5 | 5461.5 | 5540.5 | 809550 |
| 2025-05-05 05:30:00 | 5492.0 | 5508.0 | 5432.0 | 5487.5 | 486675 |
| 2025-05-02 05:30:00 | 5582.0 | 5583.0 | 5401.5 | 5458.5 | 1184925 |
| 2025-04-30 05:30:00 | 5603.0 | 5619.0 | 5488.5 | 5595.0 | 612500 |
| 2025-04-29 05:30:00 | 5659.5 | 5723.5 | 5529.0 | 5610.0 | 668675 |
| 2025-04-28 05:30:00 | 5582.0 | 5675.0 | 5565.5 | 5652.0 | 538650 |
| 2025-04-25 05:30:00 | 5655.0 | 5685.5 | 5525.0 | 5575.5 | 855750 |
| 2025-04-24 05:30:00 | 5748.0 | 5854.5 | 5608.0 | 5635.5 | 1142225 |
| 2025-04-23 05:30:00 | 5825.0 | 5825.0 | 5595.5 | 5720.5 | 1837675 |
| 2025-04-22 05:30:00 | 5791.0 | 5885.5 | 5774.5 | 5781.5 | 1469825 |
| 2025-04-21 05:30:00 | 5677.0 | 5836.5 | 5631.0 | 5798.5 | 1431675 |
| 2025-04-17 05:30:00 | 5599.0 | 5705.5 | 5576.0 | 5678.5 | 702625 |
| 2025-04-16 05:30:00 | 5555.5 | 5625.0 | 5536.0 | 5610.0 | 880425 |
| 2025-04-15 05:30:00 | 5440.0 | 5554.0 | 5406.5 | 5538.0 | 732375 |
| 2025-04-11 05:30:00 | 5345.0 | 5413.05 | 5331.95 | 5367.95 | 644700 |
| 2025-04-09 05:30:00 | 5285.0 | 5333.35 | 5195.95 | 5274.15 | 536375 |
| 2025-04-08 05:30:00 | 5145.7 | 5276.45 | 5125.0 | 5236.85 | 707525 |
| 2025-04-07 05:30:00 | 5062.7 | 5186.45 | 5024.55 | 5086.65 | 1035825 |
| 2025-04-04 05:30:00 | 5389.8 | 5389.8 | 5235.1 | 5252.0 | 775075 |
| 2025-04-03 05:30:00 | 5337.1 | 5429.8 | 5313.25 | 5405.05 | 585375 |
| 2025-04-02 05:30:00 | 5376.2 | 5408.9 | 5330.95 | 5367.4 | 525525 |
| 2025-04-01 05:30:00 | 5440.0 | 5527.3 | 5278.3 | 5322.95 | 1079575 |
| 2025-03-28 05:30:00 | 5411.15 | 5438.85 | 5344.0 | 5378.3 | 505400 |
| 2025-03-27 05:30:00 | 5399.95 | 5447.2 | 5311.0 | 5387.9 | 1703100 |
| 2025-03-26 05:30:00 | 5418.15 | 5485.05 | 5392.6 | 5403.05 | 1135225 |
| 2025-03-25 05:30:00 | 5448.1 | 5488.5 | 5395.05 | 5427.35 | 1473500 |
| 2025-03-24 05:30:00 | 5336.0 | 5459.2 | 5308.2 | 5429.95 | 1153075 |
| 2025-03-21 05:30:00 | 5259.8 | 5336.45 | 5226.85 | 5316.55 | 903000 |
| 2025-03-20 05:30:00 | 5148.85 | 5258.4 | 5120.15 | 5229.7 | 963550 |
| 2025-03-19 05:30:00 | 5135.3 | 5135.35 | 5070.75 | 5117.3 | 526050 |
| 2025-03-18 05:30:00 | 5137.0 | 5148.0 | 5067.15 | 5135.2 | 522900 |
| 2025-03-17 05:30:00 | 4999.95 | 5090.0 | 4950.05 | 5066.9 | 401975 |
| 2025-03-13 05:30:00 | 5073.3 | 5073.3 | 4980.35 | 5016.0 | 383950 |
| 2025-03-12 05:30:00 | 5005.25 | 5043.7 | 4973.25 | 5032.4 | 609525 |
| 2025-03-11 05:30:00 | 4955.1 | 5021.8 | 4926.05 | 5004.3 | 539700 |
| 2025-03-10 05:30:00 | 5120.0 | 5126.35 | 4990.15 | 4999.9 | 592900 |
| 2025-03-07 05:30:00 | 5067.15 | 5139.55 | 5067.15 | 5099.95 | 535150 |
| 2025-03-06 05:30:00 | 5022.2 | 5109.9 | 5009.0 | 5099.1 | 1028300 |
| 2025-03-05 05:30:00 | 4898.75 | 5031.55 | 4756.8 | 5016.15 | 910175 |
| 2025-03-04 05:30:00 | 4934.9 | 4934.9 | 4806.95 | 4838.0 | 626150 |
| 2025-03-03 05:30:00 | 4880.0 | 4942.0 | 4864.3 | 4926.65 | 956375 |
| 2025-02-28 05:30:00 | 4940.0 | 4940.0 | 4762.7 | 4797.55 | 1259825 |
| 2025-02-27 05:30:00 | 5005.0 | 5020.0 | 4916.95 | 4968.05 | 1004850 |
| 2025-02-25 05:30:00 | 4985.4 | 5064.45 | 4978.6 | 4998.7 | 1430800 |
| 2025-02-24 05:30:00 | 4950.1 | 5053.45 | 4941.45 | 5018.3 | 1808625 |
| 2025-02-21 05:30:00 | 4871.65 | 4971.7 | 4871.0 | 4954.15 | 1552425 |
| 2025-02-20 05:30:00 | 4790.45 | 4892.1 | 4787.25 | 4884.6 | 869225 |
| 2025-02-19 05:30:00 | 4714.5 | 4816.7 | 4685.45 | 4806.65 | 704725 |
| 2025-02-18 05:30:00 | 4745.3 | 4780.4 | 4686.05 | 4719.55 | 476000 |
| 2025-02-17 05:30:00 | 4767.15 | 4767.15 | 4654.8 | 4749.1 | 546525 |
| 2025-02-14 05:30:00 | 4839.85 | 4855.3 | 4688.0 | 4712.3 | 906675 |
| 2025-02-13 05:30:00 | 4860.25 | 4911.6 | 4794.1 | 4832.3 | 818475 |
| 2025-02-12 05:30:00 | 4974.2 | 5001.1 | 4837.2 | 4853.55 | 1450750 |
| 2025-02-11 05:30:00 | 5151.0 | 5153.6 | 4950.15 | 4981.0 | 3837400 |
| 2025-02-10 05:30:00 | 5417.25 | 5451.35 | 5311.0 | 5339.05 | 1347850 |