Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EICHERMOT, Eicher Motors Limited, INE066A01021, Listing: 07-Sep-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 7,122.5 Mkt_Cap Category: Large-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 175 High52 Date: 23-Sep-2025 Bumper: -; Drift%: -
Industry: Automobiles Face Value: 1; VWAP21: 6,931.48 Low52 Price: 4,536.05 Barrier: -; Drift%: -
Basic Industry: 2-3 Wheelers Total Equity: 274,277,990 Low52 Date: 13-Nov-2024 SHP: 49.06 / 26.98 / 14.62 / 9.25
Q M W D
Trend Indicator
SiS14: 96
High/Low Price Quarter: 5,575.5 / 4,646.0 Month: 7,122.5 / 6,085.0 Week: 7,099.0 / 6,838.5 Day: 6,925.0 / 6,838.5 Sis67: 116
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 6,906.50 6,925.00 6,838.50 6,879.00 6,876.31 0.09 188,675.00 300,606 20.90 163,859 24.91 112.67 65
2 11-Nov 6,871.50 6,890.00 6,754.00 6,873.00 6,814.09 0.09 188,511.00 409,676 28.49 234,421 35.64 159.74 91
3 10-Nov 6,870.00 6,915.50 6,800.50 6,866.50 6,850.18 -0.28 188,332.98 514,365 35.77 323,308 49.16 221.47 126
4 07-Nov 6,806.50 6,897.00 6,720.50 6,886.00 6,786.33 1.17 188,867.00 465,149 32.35 282,694 42.98 191.85 110
5 06-Nov 6,945.00 6,975.00 6,793.50 6,806.50 6,862.33 -1.78 186,687.31 435,650 30.30 293,655 44.65 201.52 115
6 04-Nov 7,050.00 7,060.00 6,906.50 6,930.00 6,952.28 -1.33 190,074.00 494,329 34.38 304,989 46.37 212.04 119
7 03-Nov 7,030.00 7,070.00 6,996.50 7,023.50 7,028.59 0.24 192,639.15 334,962 23.29 197,687 30.06 138.95 77
8 31-Oct 6,929.00 7,099.00 6,902.50 7,007.00 7,032.98 1.71 192,186.00 670,785 46.65 259,982 39.53 182.84 101
9 30-Oct 6,952.00 6,988.50 6,869.00 6,889.00 6,903.54 -0.91 188,950.00 412,184 28.66 280,822 42.70 193.87 110
10 29-Oct 7,007.50 7,007.50 6,889.00 6,952.00 6,968.82 -0.72 190,678.00 343,504 23.89 240,886 36.63 167.87 94
11 28-Oct 6,905.00 7,022.00 6,905.00 7,002.50 6,974.16 1.39 192,063.16 485,231 33.74 272,845 41.48 190.29 106
12 27-Oct 6,868.00 6,927.50 6,838.50 6,906.50 6,883.55 0.97 189,430.09 228,141 15.87 147,383 22.41 101.45 57
13 24-Oct 6,894.00 6,909.50 6,792.00 6,840.00 6,845.44 -0.65 187,606.00 243,740 16.95 160,995 24.48 110.21 63
14 23-Oct 7,100.00 7,100.00 6,869.00 6,884.50 6,939.41 -1.91 188,826.68 419,750 29.19 283,174 43.06 196.51 110
15 21-Oct 7,037.00 7,058.00 7,005.00 7,018.50 7,025.68 0.07 192,502.01 14,379 1.00 6,576 1.00 4.62 3
16 20-Oct 7,049.00 7,104.50 7,007.50 7,013.50 7,039.95 -0.41 192,364.87 326,177 22.68 194,313 29.54 136.80 76
17 17-Oct 6,990.00 7,099.00 6,988.00 7,042.50 7,054.84 0.78 193,160.27 402,013 27.96 219,797 33.42 155.06 86
18 16-Oct 6,893.00 7,016.50 6,892.00 6,988.00 6,987.72 1.35 191,665.00 319,047 22.19 169,729 25.81 118.60 66
19 15-Oct 6,893.50 6,940.00 6,865.00 6,895.00 6,905.29 0.12 189,114.00 237,366 16.51 145,765 22.16 100.65 57
20 14-Oct 6,939.50 6,942.00 6,815.00 6,887.00 6,867.89 -0.36 188,895.00 309,415 21.52 173,051 26.31 118.85 67
21 13-Oct 6,999.50 7,047.00 6,896.50 6,912.00 6,961.80 -0.76 189,580.00 342,990 23.85 188,768 28.70 131.42 74
22 10-Oct 6,895.50 6,984.00 6,876.50 6,965.00 6,953.66 0.99 191,034.00 282,882 19.67 178,099 27.08 123.84 69
23 09-Oct 6,925.00 6,958.00 6,818.00 6,896.50 6,892.87 -0.09 189,155.82 405,889 28.23 245,087 37.26 168.94 96
24 08-Oct 6,957.00 7,007.00 6,889.50 6,902.50 6,962.91 -0.78 189,320.38 476,286 33.12 343,993 52.30 239.52 134
25 07-Oct 6,880.00 6,999.00 6,880.00 6,957.00 6,961.82 1.12 190,815.00 286,586 19.93 133,641 20.32 93.04 52
26 06-Oct 6,941.00 6,955.50 6,865.00 6,880.00 6,894.02 -0.88 188,703.00 218,200 15.17 106,603 16.21 73.49 42
27 03-Oct 7,000.00 7,008.50 6,850.00 6,941.00 6,918.36 -1.15 190,376.00 669,742 46.57 307,140 46.70 212.49 120
28 01-Oct 7,000.00 7,063.00 6,950.00 7,021.50 7,026.76 0.23 192,584.29 313,734 21.82 190,326 28.94 133.74 74
29 30-Sep 6,984.50 7,032.50 6,951.50 7,005.50 7,001.00 0.29 192,145.45 363,934 25.31 206,925 31.46 144.00 81
30 29-Sep 7,049.00 7,073.50 6,969.00 6,985.00 7,004.04 -0.88 191,583.00 612,976 42.63 424,545 64.55 297.35 166
31 26-Sep 6,980.00 7,091.00 6,965.50 7,047.00 7,045.75 0.87 193,283.00 679,362 47.24 416,242 63.29 293.27 162
32 25-Sep 7,009.50 7,044.50 6,932.00 6,986.00 7,006.78 -0.36 191,610.00 375,861 26.14 214,085 32.55 150.00 83
33 24-Sep 6,950.00 7,060.50 6,927.50 7,011.50 7,013.79 0.30 192,310.01 323,002 22.46 162,420 24.70 113.92 63
34 23-Sep 7,015.00 7,122.50 6,978.50 6,990.50 7,037.71 0.64 191,734.03 679,055 47.22 316,973 48.19 223.08 124
35 22-Sep 7,000.00 7,005.50 6,925.00 6,946.00 6,968.28 -0.39 190,513.00 332,786 23.14 175,859 26.74 122.54 69
36 19-Sep 6,947.00 7,018.00 6,925.00 6,973.50 6,967.59 0.71 191,267.76 550,551 38.29 331,588 50.42 231.04 129
37 18-Sep 6,895.50 6,935.00 6,868.50 6,924.50 6,909.21 0.49 189,923.79 224,356 15.60 116,218 17.67 80.30 45
38 17-Sep 6,921.00 6,938.00 6,879.50 6,890.50 6,903.48 -0.53 188,991.25 310,534 21.59 205,024 31.17 141.54 80
39 16-Sep 6,823.00 6,954.50 6,800.50 6,927.50 6,892.64 1.86 190,006.08 579,275 40.28 391,717 59.56 270.00 153
40 15-Sep 6,875.00 6,900.50 6,787.50 6,801.00 6,816.80 -1.08 186,536.00 380,686 26.47 262,751 39.95 179.11 102
41 12-Sep 6,765.00 6,899.00 6,762.50 6,875.00 6,870.31 1.73 188,566.00 731,798 50.89 459,818 69.91 315.91 179
42 11-Sep 6,805.00 6,828.50 6,750.00 6,758.00 6,774.54 -1.15 185,357.00 719,575 50.04 469,868 71.44 318.31 183
43 10-Sep 6,900.00 6,924.50 6,802.50 6,836.50 6,842.63 -0.55 187,510.15 740,607 51.50 479,717 72.94 328.25 187
44 09-Sep 6,782.00 6,937.00 6,779.00 6,874.50 6,877.60 0.87 188,552.40 983,283 68.38 499,810 75.99 343.75 195
45 08-Sep 6,570.50 6,848.00 6,569.00 6,815.00 6,736.01 3.56 186,920.00 968,116 67.32 539,832 82.08 363.63 211
46 05-Sep 6,449.00 6,598.50 6,440.50 6,580.50 6,550.67 2.42 180,488.63 610,721 42.47 316,316 48.09 207.21 123
47 04-Sep 6,690.00 6,713.00 6,411.50 6,425.00 6,517.08 0.84 176,223.00 1,181,698 82.18 539,380 82.01 351.52 210
48 03-Sep 6,349.00 6,379.00 6,308.00 6,371.50 6,349.02 0.35 174,756.22 536,107 37.28 377,282 57.36 239.54 147
49 02-Sep 6,310.50 6,388.00 6,282.50 6,349.00 6,343.51 1.10 174,139.00 701,158 48.76 426,291 64.82 270.42 166
50 01-Sep 6,085.00 6,292.00 6,085.00 6,280.00 6,212.59 2.90 172,246.00 698,178 48.55 416,343 63.30 258.66 162
51 29-Aug 6,149.00 6,174.50 6,070.00 6,103.00 6,107.21 -0.49 167,391.00 496,302 34.51 306,472 46.60 187.17 120
52 28-Aug 6,269.50 6,269.50 6,121.00 6,133.00 6,176.45 -0.29 168,214.00 719,052 50.00 328,722 49.98 203.03 128
53 26-Aug 5,980.00 6,210.00 5,960.00 6,151.00 6,122.83 2.68 168,708.00 1,474,805 102.56 757,829 115.22 464.01 296
54 25-Aug 5,945.00 6,009.00 5,880.00 5,990.50 5,954.87 1.11 164,306.23 822,944 57.23 612,598 93.14 364.79 239
55 22-Aug 5,970.00 5,973.00 5,913.50 5,924.50 5,943.13 -0.85 162,496.00 273,421 19.01 176,294 26.80 104.77 69
56 21-Aug 5,990.00 5,992.50 5,898.00 5,975.00 5,939.00 0.63 163,881.00 499,089 34.71 323,134 49.13 191.00 126
57 20-Aug 5,964.00 5,969.50 5,905.00 5,937.50 5,931.02 -0.02 162,852.56 510,626 35.51 368,806 56.08 218.74 144
58 19-Aug 5,918.00 5,995.00 5,891.50 5,938.50 5,958.13 0.45 162,879.98 843,617 58.67 537,249 81.69 320.10 210
59 18-Aug 5,880.00 6,024.50 5,825.50 5,912.00 5,933.82 2.57 162,153.00 1,288,582 89.61 699,698 106.39 415.19 273
60 14-Aug 5,710.00 5,785.50 5,710.00 5,764.00 5,755.47 0.87 158,093.00 415,010 28.86 284,680 43.28 163.85 111
61 13-Aug 5,658.00 5,757.50 5,648.50 5,714.50 5,719.96 1.00 156,736.16 427,562 29.73 235,845 35.86 134.90 92
62 12-Aug 5,679.50 5,694.00 5,643.00 5,658.00 5,663.57 -0.24 155,186.00 429,572 29.87 298,317 45.36 168.95 116
63 11-Aug 5,677.00 5,708.50 5,652.50 5,671.50 5,676.30 0.15 155,556.76 475,811 33.09 308,628 46.93 175.19 122
64 08-Aug 5,681.50 5,711.50 5,655.50 5,663.00 5,679.12 -0.33 155,323.00 373,874 26.00 253,033 38.47 143.70 100
65 07-Aug 5,660.00 5,694.50 5,588.00 5,681.50 5,636.83 0.24 155,831.04 266,900 18.56 168,980 25.69 95.25 67
66 06-Aug 5,684.50 5,712.50 5,651.00 5,668.00 5,678.55 -0.23 155,460.00 202,535 14.08 108,290 16.46 61.49 43
67 05-Aug 5,625.00 5,690.00 5,584.50 5,681.00 5,642.95 1.07 155,817.00 458,305 31.87 290,758 44.21 164.07 114

Similar Stocks: BAJAJ-AUTO    EICHERMOT    HEROMOTOCO    TVSMOTOR    OLAELEC    TUNWAL    DELTIC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com