Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,499.70
-12.75 (-0.23%)
At close: Oct 10, 2025
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,501.00 | 5,567.40 | 5,480.00 | 5,499.70 | 5,499.70 | -0.23% | 11,433 |
| Oct 9, 2025 | 5,514.15 | 5,536.50 | 5,464.95 | 5,512.45 | 5,512.45 | -0.03% | 27,316 |
| Oct 8, 2025 | 5,614.00 | 5,657.35 | 5,496.15 | 5,514.15 | 5,514.15 | -1.78% | 13,883 |
| Oct 7, 2025 | 5,584.00 | 5,649.00 | 5,569.35 | 5,614.00 | 5,614.00 | 0.59% | 19,487 |
| Oct 6, 2025 | 5,530.00 | 5,595.00 | 5,530.00 | 5,581.05 | 5,581.05 | 0.55% | 40,900 |
| Oct 3, 2025 | 5,507.10 | 5,582.00 | 5,369.00 | 5,550.70 | 5,550.70 | 2.23% | 39,993 |
| Oct 1, 2025 | 5,474.00 | 5,518.95 | 5,412.00 | 5,429.50 | 5,429.50 | -0.82% | 25,448 |
| Sep 30, 2025 | 5,306.25 | 5,495.15 | 5,306.25 | 5,474.35 | 5,474.35 | 3.09% | 62,741 |
| Sep 29, 2025 | 5,325.00 | 5,427.60 | 5,271.15 | 5,310.30 | 5,310.30 | -0.30% | 41,498 |
| Sep 26, 2025 | 5,354.00 | 5,452.40 | 5,308.60 | 5,326.10 | 5,326.10 | -0.47% | 19,635 |
| Sep 25, 2025 | 5,245.60 | 5,373.00 | 5,230.05 | 5,351.25 | 5,351.25 | 1.40% | 29,528 |
| Sep 24, 2025 | 5,370.00 | 5,370.00 | 5,268.00 | 5,277.55 | 5,277.55 | -1.71% | 9,275 |
| Sep 23, 2025 | 5,430.00 | 5,512.80 | 5,358.50 | 5,369.40 | 5,369.40 | -1.04% | 14,741 |
| Sep 22, 2025 | 5,409.40 | 5,499.40 | 5,400.05 | 5,425.70 | 5,425.70 | 0.30% | 23,492 |
| Sep 19, 2025 | 5,398.95 | 5,430.00 | 5,370.35 | 5,409.40 | 5,409.40 | 0.78% | 24,931 |
| Sep 18, 2025 | 5,369.80 | 5,385.00 | 5,340.05 | 5,367.50 | 5,367.50 | 0.31% | 24,625 |
| Sep 17, 2025 | 5,308.85 | 5,387.10 | 5,308.85 | 5,350.75 | 5,350.75 | 0.79% | 50,332 |
| Sep 16, 2025 | 5,317.65 | 5,349.00 | 5,283.00 | 5,308.65 | 5,308.65 | 0.36% | 45,250 |
| Sep 15, 2025 | 5,332.45 | 5,354.00 | 5,270.00 | 5,289.75 | 5,289.75 | -0.18% | 8,307 |
| Sep 12, 2025 | 5,330.85 | 5,389.35 | 5,286.00 | 5,299.50 | 5,299.50 | -0.03% | 26,219 |
| Sep 11, 2025 | 5,350.00 | 5,364.25 | 5,285.00 | 5,301.05 | 5,301.05 | -0.89% | 47,370 |
| Sep 10, 2025 | 5,464.95 | 5,464.95 | 5,320.50 | 5,348.65 | 5,348.65 | -1.37% | 28,488 |
| Sep 9, 2025 | 5,499.70 | 5,499.90 | 5,390.00 | 5,422.80 | 5,422.80 | -0.33% | 49,150 |
| Sep 8, 2025 | 5,370.45 | 5,524.00 | 5,335.15 | 5,440.50 | 5,440.50 | 1.46% | 29,878 |
| Sep 5, 2025 | 5,377.70 | 5,417.10 | 5,348.10 | 5,362.45 | 5,362.45 | 0.21% | 18,274 |
| Sep 4, 2025 | 5,539.60 | 5,539.60 | 5,341.85 | 5,351.05 | 5,351.05 | 0.04% | 68,716 |
| Sep 3, 2025 | 5,315.00 | 5,363.00 | 5,260.00 | 5,348.80 | 5,348.80 | 0.71% | 25,143 |
| Sep 2, 2025 | 5,260.05 | 5,346.00 | 5,210.00 | 5,311.05 | 5,311.05 | 1.31% | 36,558 |
| Sep 1, 2025 | 5,096.10 | 5,259.90 | 5,094.00 | 5,242.15 | 5,242.15 | 3.04% | 17,130 |
| Aug 29, 2025 | 5,091.90 | 5,147.40 | 5,061.45 | 5,087.30 | 5,087.30 | -0.07% | 15,167 |
| Aug 28, 2025 | 5,165.05 | 5,225.00 | 5,079.40 | 5,090.85 | 5,090.85 | 0.29% | 76,367 |
| Aug 26, 2025 | 5,060.10 | 5,140.55 | 5,040.00 | 5,076.00 | 5,076.00 | 0.24% | 44,935 |
| Aug 25, 2025 | 5,005.00 | 5,077.20 | 4,976.15 | 5,063.80 | 5,063.80 | 1.32% | 21,087 |
| Aug 22, 2025 | 5,099.00 | 5,115.15 | 4,982.50 | 4,997.80 | 4,997.80 | -1.95% | 29,182 |
| Aug 21, 2025 | 5,144.95 | 5,159.20 | 5,042.00 | 5,097.00 | 5,097.00 | -0.75% | 67,776 |
| Aug 20, 2025 | 5,148.95 | 5,165.90 | 5,110.10 | 5,135.65 | 5,135.65 | 0.34% | 34,407 |
| Aug 19, 2025 | 4,998.95 | 5,140.70 | 4,989.50 | 5,118.00 | 5,118.00 | 2.69% | 79,373 |
| Aug 18, 2025 | 4,900.00 | 5,115.85 | 4,898.00 | 4,983.85 | 4,983.85 | 5.90% | 138,133 |
| Aug 14, 2025 | 4,780.00 | 4,780.00 | 4,695.00 | 4,706.10 | 4,706.10 | -1.34% | 16,556 |
| Aug 13, 2025 | 4,673.80 | 4,793.70 | 4,655.00 | 4,770.15 | 4,770.15 | 2.69% | 44,341 |
| Aug 12, 2025 | 4,629.75 | 4,668.55 | 4,573.75 | 4,645.00 | 4,645.00 | 1.85% | 17,187 |
| Aug 11, 2025 | 4,622.30 | 4,622.65 | 4,540.00 | 4,560.85 | 4,560.85 | -0.84% | 12,916 |
| Aug 8, 2025 | 4,667.95 | 4,710.00 | 4,593.75 | 4,599.35 | 4,599.35 | -1.29% | 29,712 |
| Aug 7, 2025 | 4,435.90 | 4,671.00 | 4,429.20 | 4,659.45 | 4,659.45 | 4.13% | 84,810 |
| Aug 6, 2025 | 4,550.00 | 4,550.00 | 4,460.40 | 4,474.50 | 4,474.50 | -1.49% | 11,768 |
| Aug 5, 2025 | 4,548.95 | 4,580.75 | 4,517.85 | 4,542.05 | 4,542.05 | 0.17% | 34,817 |
| Aug 4, 2025 | 4,312.70 | 4,550.00 | 4,312.05 | 4,534.45 | 4,534.45 | 5.14% | 140,051 |
| Aug 1, 2025 | 4,261.45 | 4,320.10 | 4,245.05 | 4,312.65 | 4,312.65 | 1.18% | 21,471 |
| Jul 31, 2025 | 4,202.45 | 4,301.00 | 4,196.80 | 4,262.20 | 4,262.20 | 0.20% | 22,911 |
| Jul 30, 2025 | 4,357.30 | 4,357.30 | 4,216.60 | 4,253.60 | 4,253.60 | -1.70% | 18,127 |