Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,770.25
+58.40 (1.02%)
At close: Dec 31, 2025
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 5,798.60 | 5,854.90 | 5,735.00 | 5,844.90 | 5,844.90 | 1.29% | 9,153 |
| Dec 31, 2025 | 5,711.85 | 5,785.50 | 5,681.80 | 5,770.25 | 5,770.25 | 1.02% | 13,207 |
| Dec 30, 2025 | 5,570.00 | 5,741.55 | 5,566.20 | 5,711.85 | 5,711.85 | 2.64% | 25,169 |
| Dec 29, 2025 | 5,629.85 | 5,651.15 | 5,550.05 | 5,564.90 | 5,564.90 | -1.25% | 18,350 |
| Dec 26, 2025 | 5,703.00 | 5,719.70 | 5,613.55 | 5,635.35 | 5,635.35 | -1.10% | 9,668 |
| Dec 24, 2025 | 5,749.95 | 5,750.10 | 5,691.00 | 5,698.15 | 5,698.15 | -0.77% | 6,615 |
| Dec 23, 2025 | 5,714.00 | 5,753.75 | 5,697.25 | 5,742.65 | 5,742.65 | 0.80% | 14,074 |
| Dec 22, 2025 | 5,782.60 | 5,792.75 | 5,680.00 | 5,697.25 | 5,697.25 | -1.45% | 23,711 |
| Dec 19, 2025 | 5,736.10 | 5,801.10 | 5,725.00 | 5,781.25 | 5,781.25 | 0.60% | 8,460 |
| Dec 18, 2025 | 5,790.00 | 5,790.00 | 5,524.55 | 5,747.00 | 5,747.00 | -1.14% | 118,619 |
| Dec 17, 2025 | 5,950.10 | 5,969.55 | 5,780.00 | 5,813.45 | 5,813.45 | -2.19% | 89,301 |
| Dec 16, 2025 | 5,950.00 | 5,985.80 | 5,931.45 | 5,943.60 | 5,943.60 | -0.27% | 11,866 |
| Dec 15, 2025 | 5,957.90 | 5,975.00 | 5,875.00 | 5,959.85 | 5,959.85 | 0.01% | 16,197 |
| Dec 12, 2025 | 5,981.35 | 6,037.80 | 5,950.00 | 5,959.00 | 5,959.00 | -0.35% | 13,261 |
| Dec 11, 2025 | 5,946.25 | 6,020.00 | 5,906.20 | 5,980.10 | 5,980.10 | 0.57% | 13,753 |
| Dec 10, 2025 | 6,011.05 | 6,042.55 | 5,917.90 | 5,946.25 | 5,946.25 | -0.90% | 16,639 |
| Dec 9, 2025 | 6,155.00 | 6,163.00 | 5,964.00 | 6,000.30 | 6,000.30 | -2.64% | 34,899 |
| Dec 8, 2025 | 6,310.00 | 6,350.50 | 6,145.50 | 6,163.00 | 6,163.00 | -2.97% | 21,525 |
| Dec 5, 2025 | 6,340.75 | 6,390.00 | 6,302.20 | 6,351.45 | 6,351.45 | 0.17% | 15,802 |
| Dec 4, 2025 | 6,213.25 | 6,351.85 | 6,213.25 | 6,340.75 | 6,340.75 | 2.08% | 19,613 |
| Dec 3, 2025 | 6,307.05 | 6,307.05 | 6,192.00 | 6,211.40 | 6,211.40 | -0.94% | 23,069 |
| Dec 2, 2025 | 6,333.00 | 6,335.00 | 6,230.00 | 6,270.10 | 6,270.10 | -0.40% | 23,812 |
| Dec 1, 2025 | 6,215.25 | 6,330.00 | 6,211.55 | 6,295.55 | 6,295.55 | 1.97% | 16,342 |
| Nov 28, 2025 | 6,164.65 | 6,238.50 | 6,129.05 | 6,173.90 | 6,173.90 | 0.40% | 10,019 |
| Nov 27, 2025 | 6,129.75 | 6,200.00 | 6,097.35 | 6,149.15 | 6,149.15 | 0.24% | 19,682 |
| Nov 26, 2025 | 6,082.50 | 6,144.35 | 6,051.65 | 6,134.70 | 6,134.70 | 0.86% | 23,255 |
| Nov 25, 2025 | 6,003.00 | 6,088.70 | 5,965.25 | 6,082.50 | 6,082.50 | 1.67% | 31,159 |
| Nov 24, 2025 | 6,000.00 | 6,050.00 | 5,972.80 | 5,982.80 | 5,982.80 | -0.30% | 13,630 |
| Nov 21, 2025 | 5,956.70 | 6,037.00 | 5,956.70 | 6,000.65 | 6,000.65 | - | 34,253 |
| Nov 20, 2025 | 5,949.85 | 6,042.10 | 5,917.95 | 6,000.35 | 6,000.35 | 2.14% | 43,876 |
| Nov 19, 2025 | 5,837.05 | 5,916.60 | 5,837.00 | 5,874.85 | 5,874.85 | 1.31% | 47,148 |
| Nov 18, 2025 | 5,800.15 | 5,880.00 | 5,790.90 | 5,798.85 | 5,798.85 | - | 42,534 |
| Nov 17, 2025 | 5,570.70 | 5,814.95 | 5,570.70 | 5,799.10 | 5,799.10 | 4.86% | 68,613 |
| Nov 14, 2025 | 5,558.90 | 5,628.05 | 5,461.00 | 5,530.40 | 5,530.40 | 0.43% | 51,380 |
| Nov 13, 2025 | 5,550.00 | 5,594.00 | 5,488.00 | 5,506.75 | 5,506.75 | -0.42% | 9,397 |
| Nov 12, 2025 | 5,421.15 | 5,555.00 | 5,421.15 | 5,530.00 | 5,530.00 | 2.12% | 11,718 |
| Nov 11, 2025 | 5,370.10 | 5,430.10 | 5,330.00 | 5,415.00 | 5,415.00 | 1.02% | 9,732 |
| Nov 10, 2025 | 5,293.75 | 5,410.25 | 5,293.75 | 5,360.30 | 5,360.30 | 1.22% | 7,269 |
| Nov 7, 2025 | 5,266.15 | 5,323.00 | 5,258.55 | 5,295.80 | 5,295.80 | -0.53% | 14,281 |
| Nov 6, 2025 | 5,340.10 | 5,404.00 | 5,306.05 | 5,324.15 | 5,324.15 | 0.28% | 17,053 |
| Nov 4, 2025 | 5,499.75 | 5,499.75 | 5,258.70 | 5,309.20 | 5,309.20 | -4.11% | 41,054 |
| Nov 3, 2025 | 5,560.00 | 5,570.15 | 5,485.00 | 5,536.85 | 5,536.85 | -0.14% | 8,663 |
| 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 |