Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,350.75
+42.10 (0.79%)
At close: Sep 17, 2025
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 4,224.55 | 4,334.80 | 4,224.55 | 4,327.30 | 4,327.30 | 0.89% | 10,671 |
| Jul 28, 2025 | 4,221.00 | 4,307.10 | 4,212.05 | 4,289.00 | 4,289.00 | 1.41% | 7,632 |
| Jul 25, 2025 | 4,290.00 | 4,290.00 | 4,196.20 | 4,229.35 | 4,229.35 | -1.68% | 11,618 |
| Jul 24, 2025 | 4,319.40 | 4,319.40 | 4,256.55 | 4,301.80 | 4,301.80 | -1.41% | 12,476 |
| Jul 23, 2025 | 4,399.60 | 4,399.60 | 4,329.00 | 4,363.25 | 4,298.25 | 0.51% | 8,796 |
| Jul 22, 2025 | 4,411.55 | 4,430.00 | 4,320.00 | 4,340.95 | 4,276.28 | -1.56% | 23,637 |
| Jul 21, 2025 | 4,402.20 | 4,422.45 | 4,347.40 | 4,409.70 | 4,344.01 | 0.29% | 16,755 |
| Jul 18, 2025 | 4,450.05 | 4,484.65 | 4,387.60 | 4,396.90 | 4,331.40 | -1.10% | 17,756 |
| Jul 17, 2025 | 4,449.80 | 4,464.10 | 4,412.40 | 4,445.60 | 4,379.37 | 0.55% | 13,000 |
| Jul 16, 2025 | 4,469.90 | 4,469.90 | 4,370.40 | 4,421.50 | 4,355.63 | -0.78% | 27,988 |
| Jul 15, 2025 | 4,299.80 | 4,465.00 | 4,265.00 | 4,456.10 | 4,389.72 | 4.87% | 59,872 |
| Jul 14, 2025 | 4,237.95 | 4,257.30 | 4,200.00 | 4,249.30 | 4,186.00 | 0.91% | 7,886 |
| Jul 11, 2025 | 4,318.95 | 4,339.00 | 4,190.60 | 4,211.15 | 4,148.42 | -2.53% | 26,977 |
| Jul 10, 2025 | 4,334.95 | 4,348.25 | 4,311.00 | 4,320.40 | 4,256.04 | -0.33% | 7,893 |
| Jul 9, 2025 | 4,304.40 | 4,344.05 | 4,288.90 | 4,334.80 | 4,270.22 | 0.88% | 5,048 |
| Jul 8, 2025 | 4,340.75 | 4,340.75 | 4,242.00 | 4,297.15 | 4,233.14 | -0.22% | 7,143 |
| Jul 7, 2025 | 4,345.80 | 4,356.95 | 4,290.55 | 4,306.75 | 4,242.59 | -0.90% | 54,646 |