Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,795.00
-30.00 (-0.52%)
At close: Aug 14, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,825.00 | 5,898.95 | 5,768.95 | 5,795.00 | 5,795.00 | -0.52% | 18,143 |
| Aug 13, 2026 | 5,948.95 | 5,948.95 | 5,815.00 | 5,825.00 | 5,825.00 | -0.05% | 11,407 |
| Aug 12, 2026 | 5,883.25 | 5,915.00 | 5,828.00 | 5,828.00 | 5,828.00 | 0.05% | 13,479 |
| Aug 11, 2026 | 5,874.15 | 5,938.00 | 5,802.40 | 5,825.00 | 5,825.00 | 0.41% | 23,856 |
| Aug 10, 2026 | 5,735.35 | 5,930.00 | 5,735.35 | 5,801.40 | 5,801.40 | 1.28% | 80,180 |
| Aug 7, 2026 | 5,585.00 | 5,798.60 | 5,555.00 | 5,728.00 | 5,728.00 | 1.90% | 165,761 |
| Aug 6, 2026 | 5,699.00 | 5,699.00 | 5,561.90 | 5,621.00 | 5,621.00 | -0.69% | 34,278 |
| Aug 5, 2026 | 5,598.30 | 5,703.30 | 5,564.25 | 5,660.00 | 5,660.00 | 2.17% | 34,493 |
| Aug 4, 2026 | 5,460.00 | 5,606.90 | 5,430.45 | 5,540.00 | 5,540.00 | 2.18% | 53,798 |
| Aug 3, 2026 | 5,424.00 | 5,459.90 | 5,390.00 | 5,422.00 | 5,422.00 | 0.73% | 20,640 |
| Jul 31, 2026 | 5,371.05 | 5,397.80 | 5,299.00 | 5,382.70 | 5,382.70 | 1.08% | 231,305 |
| Jul 30, 2026 | 5,184.95 | 5,354.10 | 5,152.95 | 5,325.25 | 5,325.25 | 3.48% | 59,436 |
| Jul 29, 2026 | 5,194.15 | 5,226.80 | 5,128.70 | 5,146.00 | 5,146.00 | -0.10% | 12,091 |
| Jul 28, 2026 | 5,113.00 | 5,173.15 | 5,100.00 | 5,150.95 | 5,150.95 | 0.74% | 11,900 |
| Jul 27, 2026 | 5,047.00 | 5,125.50 | 5,036.60 | 5,113.05 | 5,113.05 | 2.04% | 15,178 |
| Jul 24, 2026 | 5,100.80 | 5,100.85 | 4,981.85 | 5,010.80 | 5,010.80 | -1.73% | 38,487 |
| Jul 23, 2026 | 5,000.00 | 5,200.00 | 4,985.35 | 5,174.00 | 5,099.00 | 3.78% | 53,636 |
| Jul 22, 2026 | 5,068.55 | 5,111.00 | 4,968.00 | 4,985.60 | 4,913.33 | -0.91% | 25,794 |
| Jul 21, 2026 | 5,004.85 | 5,058.20 | 4,972.30 | 5,031.25 | 4,958.32 | 1.08% | 16,170 |
| Jul 20, 2026 | 4,895.95 | 4,985.00 | 4,895.95 | 4,977.40 | 4,905.25 | 1.35% | 22,776 |
| Jul 17, 2026 | 4,919.95 | 4,921.75 | 4,875.00 | 4,911.25 | 4,840.06 | 0.29% | 9,988 |
| Jul 16, 2026 | 4,905.05 | 4,928.10 | 4,875.00 | 4,896.85 | 4,825.87 | 0.41% | 13,173 |
| Jul 15, 2026 | 4,909.10 | 4,956.00 | 4,871.30 | 4,876.85 | 4,806.16 | -0.16% | 22,599 |
| Jul 14, 2026 | 4,914.35 | 4,956.35 | 4,870.00 | 4,884.60 | 4,813.80 | -1.39% | 50,995 |
| Jul 13, 2026 | 4,893.70 | 4,965.00 | 4,875.00 | 4,953.30 | 4,881.50 | 0.10% | 17,590 |
| Jul 10, 2026 | 4,920.00 | 4,969.15 | 4,890.00 | 4,948.35 | 4,876.62 | 1.02% | 19,268 |
| Jul 9, 2026 | 4,880.00 | 4,915.65 | 4,830.00 | 4,898.30 | 4,827.30 | 0.07% | 29,019 |
| Jul 8, 2026 | 4,989.85 | 4,989.85 | 4,878.00 | 4,894.95 | 4,823.99 | -1.96% | 24,616 |
| Jul 7, 2026 | 4,960.05 | 5,022.70 | 4,941.90 | 4,992.80 | 4,920.43 | 0.97% | 33,843 |
| Jul 6, 2026 | 4,856.25 | 4,950.00 | 4,823.10 | 4,944.65 | 4,872.97 | 1.86% | 30,167 |
| Jul 3, 2026 | 4,893.05 | 4,911.90 | 4,827.65 | 4,854.55 | 4,784.18 | -0.25% | 15,142 |
| Jul 2, 2026 | 4,880.05 | 4,886.20 | 4,792.50 | 4,866.65 | 4,796.11 | 0.65% | 30,561 |
| Jul 1, 2026 | 4,814.00 | 4,893.85 | 4,777.00 | 4,835.40 | 4,765.31 | 0.82% | 28,761 |
| Jun 30, 2026 | 4,806.45 | 4,832.45 | 4,671.55 | 4,796.05 | 4,726.53 | -0.45% | 36,333 |
| Jun 29, 2026 | 4,872.00 | 4,923.60 | 4,789.00 | 4,817.70 | 4,747.86 | -1.61% | 77,600 |
| Jun 25, 2026 | 4,953.00 | 5,043.00 | 4,880.00 | 4,896.55 | 4,825.57 | - | 28,615 |
| Jun 24, 2026 | 4,996.45 | 5,000.00 | 4,885.30 | 4,896.70 | 4,825.72 | -1.51% | 12,301 |
| Jun 23, 2026 | 4,980.00 | 5,010.00 | 4,951.00 | 4,971.90 | 4,899.83 | -0.26% | 80,402 |
| Jun 22, 2026 | 5,019.00 | 5,026.00 | 4,962.00 | 4,985.05 | 4,912.79 | 0.21% | 9,178 |
| Jun 19, 2026 | 5,019.85 | 5,019.85 | 4,931.20 | 4,974.50 | 4,902.39 | -0.94% | 18,337 |
| Jun 18, 2026 | 5,039.95 | 5,049.00 | 4,981.90 | 5,021.80 | 4,949.01 | 0.12% | 5,934 |
| Jun 17, 2026 | 5,032.10 | 5,042.30 | 4,972.30 | 5,015.70 | 4,942.99 | -0.33% | 10,667 |
| Jun 16, 2026 | 5,064.70 | 5,064.70 | 4,998.00 | 5,032.10 | 4,959.16 | 0.19% | 5,243 |
| Jun 15, 2026 | 5,006.35 | 5,072.40 | 5,006.35 | 5,022.55 | 4,949.75 | 1.20% | 29,877 |
| Jun 12, 2026 | 4,924.40 | 4,966.20 | 4,868.70 | 4,963.05 | 4,891.11 | 2.63% | 8,995 |
| Jun 11, 2026 | 4,849.70 | 4,875.00 | 4,811.20 | 4,836.10 | 4,766.00 | -0.40% | 16,342 |
| Jun 10, 2026 | 4,850.00 | 4,984.00 | 4,847.05 | 4,855.55 | 4,785.17 | - | 26,604 |
| Jun 9, 2026 | 4,780.65 | 4,870.00 | 4,769.60 | 4,855.70 | 4,785.31 | 1.66% | 15,293 |
| Jun 8, 2026 | 4,780.20 | 4,836.55 | 4,761.00 | 4,776.35 | 4,707.11 | -1.25% | 15,366 |
| Jun 5, 2026 | 4,922.95 | 4,922.95 | 4,792.20 | 4,837.05 | 4,766.93 | -0.95% | 23,984 |