Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 4,980.85
+15.50 (0.31%)
At close: May 25, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,039.70 | 5,068.25 | 4,950.00 | 4,980.85 | 4,980.85 | 0.31% | 28,913 |
| May 22, 2026 | 4,961.20 | 5,013.75 | 4,950.30 | 4,965.35 | 4,965.35 | -0.10% | 24,487 |
| May 21, 2026 | 4,990.30 | 5,036.00 | 4,955.80 | 4,970.45 | 4,970.45 | 0.05% | 70,371 |
| May 20, 2026 | 5,005.75 | 5,014.55 | 4,902.60 | 4,967.90 | 4,967.90 | -0.75% | 105,801 |
| May 19, 2026 | 4,951.55 | 5,039.95 | 4,936.00 | 5,005.35 | 5,005.35 | 0.99% | 12,039 |
| May 18, 2026 | 5,007.40 | 5,025.75 | 4,925.00 | 4,956.10 | 4,956.10 | -2.16% | 191,068 |
| May 15, 2026 | 5,091.65 | 5,142.45 | 5,045.00 | 5,065.30 | 5,065.30 | -0.20% | 16,142 |
| May 14, 2026 | 5,025.00 | 5,090.00 | 4,882.20 | 5,075.65 | 5,075.65 | 1.62% | 31,785 |
| May 13, 2026 | 5,109.90 | 5,125.00 | 4,976.00 | 4,994.85 | 4,994.85 | -1.76% | 35,450 |
| May 12, 2026 | 5,228.50 | 5,271.00 | 5,073.60 | 5,084.35 | 5,084.35 | -2.80% | 27,206 |
| May 11, 2026 | 5,299.95 | 5,299.95 | 5,146.75 | 5,231.05 | 5,231.05 | -1.70% | 24,092 |
| May 8, 2026 | 5,345.00 | 5,400.00 | 5,267.80 | 5,321.50 | 5,321.50 | -0.38% | 36,365 |
| May 7, 2026 | 5,200.25 | 5,458.00 | 5,191.20 | 5,341.95 | 5,341.95 | 3.33% | 104,850 |
| May 6, 2026 | 5,237.00 | 5,280.00 | 4,948.60 | 5,169.70 | 5,169.70 | 1.11% | 251,889 |
| May 5, 2026 | 5,077.10 | 5,130.00 | 5,018.00 | 5,112.90 | 5,112.90 | 0.91% | 28,659 |
| May 4, 2026 | 5,190.00 | 5,235.00 | 5,006.65 | 5,066.80 | 5,066.80 | -0.66% | 37,247 |
| Apr 30, 2026 | 5,099.80 | 5,114.80 | 5,021.15 | 5,100.45 | 5,100.45 | -0.22% | 14,729 |
| Apr 29, 2026 | 5,089.90 | 5,206.10 | 5,083.55 | 5,111.55 | 5,111.55 | 0.79% | 37,657 |
| Apr 28, 2026 | 5,046.15 | 5,105.30 | 5,020.00 | 5,071.30 | 5,071.30 | 0.50% | 44,209 |
| Apr 27, 2026 | 4,980.90 | 5,097.95 | 4,980.90 | 5,046.15 | 5,046.15 | 1.67% | 25,985 |
| Apr 24, 2026 | 5,032.95 | 5,064.10 | 4,943.00 | 4,963.35 | 4,963.35 | -1.38% | 23,462 |
| Apr 23, 2026 | 5,159.85 | 5,159.85 | 4,994.20 | 5,032.95 | 5,032.95 | -3.07% | 27,451 |
| Apr 22, 2026 | 5,237.15 | 5,290.00 | 5,180.05 | 5,192.60 | 5,192.60 | -1.30% | 18,039 |
| Apr 21, 2026 | 5,279.90 | 5,310.55 | 5,252.00 | 5,260.85 | 5,260.85 | -0.39% | 18,787 |
| Apr 20, 2026 | 5,244.00 | 5,316.00 | 5,206.10 | 5,281.60 | 5,281.60 | 1.00% | 14,038 |
| Apr 17, 2026 | 5,158.40 | 5,249.65 | 5,131.95 | 5,229.25 | 5,229.25 | 1.33% | 39,309 |
| Apr 16, 2026 | 5,328.95 | 5,347.70 | 5,132.00 | 5,160.85 | 5,160.85 | -2.35% | 30,989 |
| Apr 15, 2026 | 5,388.40 | 5,388.40 | 5,276.10 | 5,284.90 | 5,284.90 | 0.73% | 14,806 |
| Apr 13, 2026 | 5,256.90 | 5,375.20 | 5,203.00 | 5,246.65 | 5,246.65 | -4.06% | 29,322 |
| Apr 10, 2026 | 5,290.10 | 5,482.95 | 5,290.10 | 5,468.45 | 5,468.45 | 3.46% | 29,019 |
| Apr 9, 2026 | 5,299.75 | 5,380.00 | 5,205.15 | 5,285.60 | 5,285.60 | -0.01% | 36,927 |
| Apr 8, 2026 | 5,277.30 | 5,348.95 | 5,247.50 | 5,285.95 | 5,285.95 | 4.67% | 14,580 |
| Apr 7, 2026 | 5,058.65 | 5,092.00 | 4,934.40 | 5,050.25 | 5,050.25 | -1.08% | 20,440 |
| Apr 6, 2026 | 5,014.35 | 5,122.00 | 4,987.55 | 5,105.15 | 5,105.15 | 1.83% | 14,387 |
| Apr 2, 2026 | 5,045.65 | 5,053.10 | 4,906.10 | 5,013.40 | 5,013.40 | -2.16% | 20,724 |
| Apr 1, 2026 | 5,197.95 | 5,241.80 | 5,080.00 | 5,124.15 | 5,124.15 | 1.26% | 10,076 |
| Mar 30, 2026 | 5,052.20 | 5,138.80 | 5,043.20 | 5,060.35 | 5,060.35 | -1.65% | 27,202 |
| Mar 27, 2026 | 5,186.35 | 5,243.95 | 5,126.60 | 5,145.05 | 5,145.05 | -2.76% | 24,511 |
| Mar 25, 2026 | 5,280.00 | 5,360.00 | 5,277.85 | 5,291.00 | 5,291.00 | 0.74% | 14,310 |
| Mar 24, 2026 | 5,167.60 | 5,318.95 | 5,126.70 | 5,252.00 | 5,252.00 | 3.66% | 26,116 |
| Mar 23, 2026 | 5,061.35 | 5,199.65 | 5,050.00 | 5,066.50 | 5,066.50 | -4.00% | 37,799 |
| Mar 20, 2026 | 5,210.65 | 5,365.00 | 5,210.65 | 5,277.45 | 5,277.45 | 1.87% | 21,298 |
| Mar 19, 2026 | 5,335.05 | 5,364.35 | 5,150.05 | 5,180.35 | 5,180.35 | -4.50% | 7,986 |
| Mar 18, 2026 | 5,361.00 | 5,486.25 | 5,361.00 | 5,424.65 | 5,424.65 | 1.29% | 14,782 |
| Mar 17, 2026 | 5,277.10 | 5,386.95 | 5,235.70 | 5,355.40 | 5,355.40 | 1.48% | 9,961 |
| Mar 16, 2026 | 5,180.30 | 5,326.45 | 5,122.00 | 5,277.05 | 5,277.05 | 1.40% | 14,291 |
| Mar 13, 2026 | 5,331.00 | 5,379.40 | 5,167.40 | 5,204.35 | 5,204.35 | -3.54% | 30,652 |
| Mar 12, 2026 | 5,510.05 | 5,576.45 | 5,380.00 | 5,395.60 | 5,395.60 | -3.19% | 31,772 |
| Mar 11, 2026 | 5,710.05 | 5,763.10 | 5,556.60 | 5,573.45 | 5,573.45 | -2.38% | 17,912 |
| Mar 10, 2026 | 5,539.50 | 5,729.95 | 5,535.25 | 5,709.60 | 5,709.60 | 4.15% | 21,070 |