Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 4,599.35
-60.10 (-1.29%)
At close: Aug 8, 2025
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 4,333.45 | 4,371.00 | 4,308.10 | 4,346.00 | 4,281.26 | 0.74% | 23,863 |
| Jul 3, 2025 | 4,245.00 | 4,355.30 | 4,240.75 | 4,314.20 | 4,249.93 | 1.73% | 28,830 |
| Jul 2, 2025 | 4,275.20 | 4,324.20 | 4,230.00 | 4,240.75 | 4,177.58 | 0.28% | 47,704 |
| Jul 1, 2025 | 4,240.20 | 4,258.00 | 4,190.20 | 4,228.90 | 4,165.90 | -0.21% | 19,276 |
| Jun 30, 2025 | 4,320.90 | 4,341.55 | 4,211.00 | 4,237.70 | 4,174.57 | -1.92% | 25,560 |
| Jun 27, 2025 | 4,291.05 | 4,350.00 | 4,283.65 | 4,320.85 | 4,256.48 | 0.96% | 15,589 |
| Jun 26, 2025 | 4,300.30 | 4,329.60 | 4,246.85 | 4,279.85 | 4,216.09 | -0.48% | 10,173 |
| Jun 25, 2025 | 4,300.00 | 4,357.45 | 4,290.50 | 4,300.30 | 4,236.24 | 0.17% | 23,046 |
| Jun 24, 2025 | 4,274.50 | 4,328.35 | 4,260.55 | 4,293.15 | 4,229.19 | 0.95% | 9,482 |
| Jun 23, 2025 | 4,329.60 | 4,329.60 | 4,244.05 | 4,252.80 | 4,189.45 | -2.02% | 18,583 |
| Jun 20, 2025 | 4,385.00 | 4,385.00 | 4,205.10 | 4,340.60 | 4,275.94 | -1.01% | 28,840 |
| Jun 19, 2025 | 4,385.20 | 4,398.00 | 4,350.35 | 4,385.10 | 4,319.77 | 0.63% | 12,965 |
| Jun 18, 2025 | 4,369.95 | 4,432.00 | 4,347.50 | 4,357.45 | 4,292.54 | -0.37% | 14,452 |
| Jun 17, 2025 | 4,372.45 | 4,390.00 | 4,335.10 | 4,373.55 | 4,308.40 | 0.25% | 6,275 |
| Jun 16, 2025 | 4,290.50 | 4,413.75 | 4,290.50 | 4,362.45 | 4,297.46 | 0.74% | 12,417 |
| Jun 13, 2025 | 4,288.10 | 4,345.20 | 4,245.75 | 4,330.55 | 4,266.04 | -0.70% | 11,070 |
| Jun 12, 2025 | 4,410.30 | 4,426.80 | 4,337.60 | 4,361.15 | 4,296.18 | -1.13% | 20,241 |
| Jun 11, 2025 | 4,394.65 | 4,487.00 | 4,364.00 | 4,410.85 | 4,345.14 | 0.75% | 35,604 |
| Jun 10, 2025 | 4,379.05 | 4,392.90 | 4,334.00 | 4,377.95 | 4,312.73 | 0.67% | 13,989 |
| Jun 9, 2025 | 4,292.05 | 4,362.00 | 4,271.85 | 4,348.95 | 4,284.16 | 1.88% | 32,600 |
| Jun 6, 2025 | 4,214.90 | 4,295.00 | 4,160.00 | 4,268.90 | 4,205.31 | 2.17% | 15,550 |
| Jun 5, 2025 | 4,239.25 | 4,239.25 | 4,175.00 | 4,178.25 | 4,116.01 | -0.53% | 11,290 |
| Jun 4, 2025 | 4,226.95 | 4,240.60 | 4,193.25 | 4,200.70 | 4,138.12 | -0.09% | 5,418 |
| Jun 3, 2025 | 4,262.35 | 4,280.80 | 4,199.00 | 4,204.45 | 4,141.82 | -0.64% | 6,920 |
| Jun 2, 2025 | 4,305.10 | 4,313.75 | 4,199.00 | 4,231.35 | 4,168.32 | -1.71% | 18,773 |