Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,590.20
-119.40 (-2.09%)
At close: Mar 2, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,424.20 | 5,723.95 | 5,424.20 | 5,590.20 | 5,590.20 | -2.09% | 12,841 |
| Feb 27, 2026 | 5,783.70 | 5,797.10 | 5,690.00 | 5,709.60 | 5,709.60 | -1.33% | 11,547 |
| Feb 26, 2026 | 5,774.95 | 5,828.00 | 5,719.10 | 5,786.70 | 5,786.70 | 0.86% | 31,621 |
| Feb 25, 2026 | 5,544.65 | 5,843.05 | 5,505.00 | 5,737.25 | 5,737.25 | 4.13% | 40,676 |
| Feb 24, 2026 | 5,498.45 | 5,520.50 | 5,436.05 | 5,509.95 | 5,509.95 | 0.36% | 9,590 |
| Feb 23, 2026 | 5,468.20 | 5,545.50 | 5,440.00 | 5,490.20 | 5,490.20 | 0.51% | 6,904 |
| Feb 20, 2026 | 5,409.60 | 5,470.00 | 5,375.40 | 5,462.50 | 5,462.50 | 0.92% | 15,133 |
| Feb 19, 2026 | 5,593.25 | 5,640.35 | 5,390.00 | 5,412.45 | 5,412.45 | -3.22% | 19,487 |
| Feb 18, 2026 | 5,600.00 | 5,630.00 | 5,545.40 | 5,592.80 | 5,592.80 | 0.28% | 7,964 |
| Feb 17, 2026 | 5,470.75 | 5,586.00 | 5,448.75 | 5,577.30 | 5,577.30 | 1.53% | 7,315 |
| Feb 16, 2026 | 5,579.65 | 5,626.95 | 5,460.00 | 5,493.45 | 5,493.45 | -1.54% | 11,806 |
| Feb 13, 2026 | 5,700.00 | 5,720.00 | 5,553.00 | 5,579.65 | 5,579.65 | -2.71% | 15,167 |
| Feb 12, 2026 | 5,682.25 | 5,805.00 | 5,682.25 | 5,735.10 | 5,735.10 | 0.94% | 38,219 |
| Feb 11, 2026 | 5,700.00 | 5,749.70 | 5,550.00 | 5,681.50 | 5,681.50 | -1.20% | 11,796 |
| Feb 10, 2026 | 5,775.35 | 5,845.40 | 5,720.00 | 5,750.70 | 5,640.70 | -0.08% | 21,708 |
| Feb 9, 2026 | 5,760.20 | 5,811.50 | 5,670.00 | 5,755.20 | 5,645.11 | -0.01% | 35,192 |
| Feb 6, 2026 | 5,793.75 | 5,842.25 | 5,713.40 | 5,755.70 | 5,645.60 | -0.23% | 22,813 |
| Feb 5, 2026 | 5,898.95 | 5,898.95 | 5,743.00 | 5,768.80 | 5,658.45 | -1.51% | 16,268 |
| Feb 4, 2026 | 5,764.90 | 5,877.00 | 5,713.15 | 5,857.40 | 5,745.36 | 1.59% | 14,625 |
| Feb 3, 2026 | 5,712.20 | 5,792.50 | 5,675.30 | 5,765.45 | 5,655.17 | 2.54% | 22,437 |
| Feb 2, 2026 | 5,578.90 | 5,649.15 | 5,415.30 | 5,622.55 | 5,515.00 | 2.08% | 40,097 |
| Feb 1, 2026 | 5,572.80 | 5,695.75 | 5,403.10 | 5,508.10 | 5,402.74 | -0.49% | 13,741 |
| Jan 30, 2026 | 5,559.95 | 5,591.70 | 5,466.50 | 5,534.95 | 5,429.08 | -0.75% | 4,211 |
| Jan 29, 2026 | 5,503.40 | 5,594.65 | 5,472.50 | 5,576.90 | 5,470.22 | 1.38% | 6,407 |
| Jan 28, 2026 | 5,371.75 | 5,523.95 | 5,330.05 | 5,501.05 | 5,395.83 | 2.28% | 16,262 |
| Jan 27, 2026 | 5,456.10 | 5,456.10 | 5,300.00 | 5,378.60 | 5,275.72 | -0.24% | 11,542 |
| Jan 23, 2026 | 5,535.00 | 5,535.00 | 5,369.85 | 5,391.55 | 5,288.42 | -1.75% | 17,774 |
| Jan 22, 2026 | 5,560.85 | 5,664.45 | 5,467.75 | 5,487.75 | 5,382.78 | -0.87% | 5,708 |
| Jan 21, 2026 | 5,550.30 | 5,636.40 | 5,501.20 | 5,535.95 | 5,430.06 | -0.86% | 13,458 |
| Jan 20, 2026 | 5,763.25 | 5,844.50 | 5,556.35 | 5,584.20 | 5,477.38 | -3.06% | 8,149 |
| Jan 19, 2026 | 5,619.00 | 5,786.95 | 5,590.95 | 5,760.60 | 5,650.41 | 1.95% | 10,153 |
| Jan 16, 2026 | 5,714.65 | 5,730.15 | 5,624.70 | 5,650.45 | 5,542.37 | -0.34% | 10,444 |
| Jan 14, 2026 | 5,709.15 | 5,740.95 | 5,640.05 | 5,669.45 | 5,561.00 | -1.19% | 7,699 |
| Jan 13, 2026 | 5,790.00 | 5,790.00 | 5,680.60 | 5,737.85 | 5,628.10 | 0.19% | 9,380 |
| Jan 12, 2026 | 5,765.85 | 5,794.65 | 5,625.00 | 5,727.20 | 5,617.65 | -0.80% | 13,766 |
| Jan 9, 2026 | 5,856.40 | 5,882.80 | 5,750.70 | 5,773.45 | 5,663.01 | -1.36% | 12,344 |
| Jan 8, 2026 | 5,998.70 | 5,998.70 | 5,830.20 | 5,853.05 | 5,741.09 | -2.11% | 13,181 |
| Jan 7, 2026 | 6,030.15 | 6,049.95 | 5,946.50 | 5,979.35 | 5,864.98 | -0.34% | 12,468 |
| Jan 6, 2026 | 5,987.65 | 6,036.00 | 5,968.75 | 5,999.80 | 5,885.04 | 0.21% | 16,822 |
| Jan 5, 2026 | 5,965.95 | 6,044.65 | 5,924.35 | 5,986.95 | 5,872.43 | 0.95% | 19,484 |
| Jan 2, 2026 | 5,902.00 | 6,033.45 | 5,874.10 | 5,930.60 | 5,817.16 | 1.47% | 47,909 |
| Jan 1, 2026 | 5,798.60 | 5,854.90 | 5,735.00 | 5,844.90 | 5,733.10 | 1.29% | 9,153 |
| Dec 31, 2025 | 5,711.85 | 5,785.50 | 5,681.80 | 5,770.25 | 5,659.88 | 1.02% | 13,207 |
| Dec 30, 2025 | 5,570.00 | 5,741.55 | 5,566.20 | 5,711.85 | 5,602.59 | 2.64% | 25,169 |
| Dec 29, 2025 | 5,629.85 | 5,651.15 | 5,550.05 | 5,564.90 | 5,458.45 | -1.25% | 18,355 |
| Dec 26, 2025 | 5,703.00 | 5,719.70 | 5,613.55 | 5,635.35 | 5,527.56 | -1.10% | 9,668 |
| Dec 24, 2025 | 5,749.95 | 5,750.10 | 5,691.00 | 5,698.15 | 5,589.16 | -0.77% | 6,615 |
| Dec 23, 2025 | 5,714.00 | 5,753.75 | 5,697.25 | 5,742.65 | 5,632.80 | 0.80% | 14,074 |
| Dec 22, 2025 | 5,782.60 | 5,792.75 | 5,680.00 | 5,697.25 | 5,588.27 | -1.45% | 23,711 |
| Dec 19, 2025 | 5,736.10 | 5,801.10 | 5,725.00 | 5,781.25 | 5,670.67 | 0.60% | 8,460 |