Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,544.80
+30.40 (0.55%)
At close: Oct 31, 2025
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,514.40 | 5,625.00 | 5,510.00 | 5,544.80 | 5,544.80 | 0.55% | 7,463 |
| Oct 30, 2025 | 5,554.25 | 5,582.00 | 5,493.00 | 5,514.40 | 5,514.40 | -0.61% | 5,464 |
| Oct 29, 2025 | 5,625.40 | 5,625.45 | 5,526.50 | 5,548.40 | 5,548.40 | -1.02% | 7,809 |
| Oct 28, 2025 | 5,635.00 | 5,662.00 | 5,580.00 | 5,605.40 | 5,605.40 | -0.76% | 9,723 |
| Oct 27, 2025 | 5,556.00 | 5,663.90 | 5,556.00 | 5,648.50 | 5,648.50 | 1.99% | 23,898 |
| Oct 24, 2025 | 5,620.00 | 5,624.70 | 5,486.00 | 5,538.05 | 5,538.05 | -0.87% | 10,242 |
| Oct 23, 2025 | 5,681.05 | 5,704.00 | 5,561.15 | 5,586.90 | 5,586.90 | -1.06% | 15,749 |
| Oct 21, 2025 | 5,689.95 | 5,689.95 | 5,630.00 | 5,646.95 | 5,646.95 | 0.15% | 3,240 |
| Oct 20, 2025 | 5,600.65 | 5,693.55 | 5,600.65 | 5,638.75 | 5,638.75 | 0.81% | 23,468 |
| Oct 17, 2025 | 5,580.00 | 5,624.35 | 5,555.10 | 5,593.40 | 5,593.40 | 0.27% | 9,083 |
| Oct 16, 2025 | 5,584.85 | 5,610.00 | 5,554.45 | 5,578.60 | 5,578.60 | 0.71% | 13,757 |
| Oct 15, 2025 | 5,560.35 | 5,608.90 | 5,447.90 | 5,539.10 | 5,539.10 | -0.55% | 30,582 |
| Oct 14, 2025 | 5,561.05 | 5,590.90 | 5,539.05 | 5,569.50 | 5,569.50 | 0.19% | 23,448 |
| Oct 13, 2025 | 5,509.75 | 5,582.75 | 5,483.80 | 5,559.15 | 5,559.15 | 1.08% | 10,645 |
| 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 |