Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,353.00
+72.00 (1.36%)
At close: Sep 25, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,319.40 | 5,396.00 | 5,302.70 | 5,353.00 | 5,353.00 | 1.36% | 4,002 |
| Sep 24, 2026 | 5,331.25 | 5,367.65 | 5,281.00 | 5,281.00 | 5,281.00 | -2.09% | 6,598 |
| Sep 23, 2026 | 5,389.65 | 5,448.30 | 5,364.90 | 5,393.95 | 5,393.95 | 0.35% | 32,250 |
| Sep 22, 2026 | 5,420.00 | 5,442.50 | 5,370.00 | 5,375.00 | 5,375.00 | -0.68% | 21,564 |
| Sep 21, 2026 | 5,302.10 | 5,425.00 | 5,302.10 | 5,412.00 | 5,412.00 | 2.11% | 84,139 |
| Sep 18, 2026 | 5,325.00 | 5,360.00 | 5,289.70 | 5,300.00 | 5,300.00 | -0.47% | 15,765 |
| Sep 17, 2026 | 5,249.00 | 5,339.00 | 5,245.00 | 5,325.00 | 5,325.00 | 1.45% | 24,319 |
| Sep 16, 2026 | 5,195.10 | 5,314.85 | 5,184.40 | 5,248.95 | 5,248.95 | 1.31% | 17,205 |
| Sep 15, 2026 | 5,281.40 | 5,325.55 | 5,181.00 | 5,181.00 | 5,181.00 | -0.84% | 162,944 |
| Sep 11, 2026 | 5,216.20 | 5,242.00 | 5,186.65 | 5,225.00 | 5,225.00 | -1.04% | 12,244 |
| Sep 10, 2026 | 5,221.95 | 5,280.00 | 5,172.00 | 5,280.00 | 5,280.00 | 0.80% | 190,916 |
| Sep 9, 2026 | 5,273.00 | 5,294.95 | 5,208.00 | 5,238.00 | 5,238.00 | -1.63% | 172,921 |
| Sep 8, 2026 | 5,317.65 | 5,335.50 | 5,283.25 | 5,325.00 | 5,325.00 | 0.57% | 11,705 |
| Sep 7, 2026 | 5,305.00 | 5,345.00 | 5,272.30 | 5,295.00 | 5,295.00 | -0.15% | 20,542 |
| Sep 4, 2026 | 5,335.00 | 5,335.00 | 5,260.50 | 5,303.00 | 5,303.00 | 0.21% | 15,789 |
| Sep 3, 2026 | 5,310.00 | 5,315.00 | 5,271.05 | 5,292.00 | 5,292.00 | -0.32% | 36,927 |
| Sep 2, 2026 | 5,471.00 | 5,481.25 | 5,169.00 | 5,309.00 | 5,309.00 | -4.26% | 275,926 |
| Sep 1, 2026 | 5,600.25 | 5,658.05 | 5,495.30 | 5,545.00 | 5,545.00 | -0.09% | 84,832 |
| Aug 31, 2026 | 5,604.80 | 5,607.35 | 5,541.50 | 5,550.00 | 5,550.00 | -0.98% | 9,857 |
| Aug 28, 2026 | 5,569.60 | 5,655.00 | 5,527.50 | 5,604.75 | 5,604.75 | 1.18% | 22,731 |
| Aug 27, 2026 | 5,582.50 | 5,609.50 | 5,512.65 | 5,539.30 | 5,539.30 | -1.26% | 46,438 |
| Aug 26, 2026 | 5,640.00 | 5,720.30 | 5,601.75 | 5,610.00 | 5,610.00 | 0.26% | 14,197 |
| Aug 25, 2026 | 5,721.50 | 5,721.50 | 5,590.00 | 5,595.35 | 5,595.35 | -1.49% | 9,424 |
| Aug 24, 2026 | 5,734.95 | 5,734.95 | 5,650.00 | 5,680.00 | 5,680.00 | -0.53% | 30,681 |
| Aug 21, 2026 | 5,731.75 | 5,731.75 | 5,645.00 | 5,710.00 | 5,710.00 | -0.38% | 5,874 |
| Aug 20, 2026 | 5,740.00 | 5,742.45 | 5,671.00 | 5,731.90 | 5,731.90 | 0.65% | 29,236 |
| Aug 19, 2026 | 5,729.95 | 5,765.00 | 5,648.00 | 5,695.00 | 5,695.00 | -0.73% | 16,642 |
| Aug 18, 2026 | 5,759.95 | 5,775.00 | 5,692.90 | 5,737.00 | 5,737.00 | -0.40% | 28,478 |
| Aug 17, 2026 | 5,765.00 | 5,812.75 | 5,740.00 | 5,760.00 | 5,760.00 | -0.60% | 31,119 |
| 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 |