Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,505.00
+112.85 (2.09%)
At close: Nov 5, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5,478.75 | 5,526.50 | 5,450.05 | 5,505.00 | 5,505.00 | 2.09% | 21,634 |
| Nov 4, 2026 | 5,354.00 | 5,392.15 | 5,287.00 | 5,392.15 | 5,392.15 | 1.53% | 28,217 |
| Nov 3, 2026 | 5,229.00 | 5,323.40 | 5,200.85 | 5,310.90 | 5,310.90 | 2.63% | 34,404 |
| Nov 2, 2026 | 5,187.25 | 5,208.75 | 5,108.40 | 5,175.00 | 5,175.00 | 0.44% | 102,045 |
| Oct 30, 2026 | 5,090.00 | 5,195.00 | 5,051.05 | 5,152.40 | 5,152.40 | 0.89% | 33,986 |
| Oct 29, 2026 | 5,349.90 | 5,410.00 | 5,095.25 | 5,107.00 | 5,107.00 | -3.64% | 40,352 |
| Oct 28, 2026 | 5,220.40 | 5,359.70 | 5,208.90 | 5,300.00 | 5,300.00 | 1.53% | 17,645 |
| Oct 27, 2026 | 5,259.00 | 5,327.25 | 5,192.15 | 5,220.35 | 5,220.35 | 0.41% | 19,829 |
| Oct 26, 2026 | 5,053.25 | 5,199.00 | 4,980.00 | 5,199.00 | 5,199.00 | 3.25% | 19,041 |
| Oct 23, 2026 | 5,114.30 | 5,171.45 | 4,994.40 | 5,035.35 | 5,035.35 | -1.64% | 9,810 |
| Oct 22, 2026 | 5,077.15 | 5,261.75 | 5,057.15 | 5,119.50 | 5,119.50 | -0.78% | 14,452 |
| Oct 21, 2026 | 5,231.45 | 5,323.95 | 5,064.85 | 5,160.00 | 5,160.00 | -0.84% | 15,128 |
| Oct 19, 2026 | 5,225.05 | 5,298.90 | 5,182.55 | 5,203.65 | 5,203.65 | -0.50% | 14,558 |
| Oct 16, 2026 | 5,209.75 | 5,252.50 | 5,137.55 | 5,230.00 | 5,230.00 | 0.57% | 12,162 |
| Oct 15, 2026 | 5,019.05 | 5,200.50 | 5,019.05 | 5,200.50 | 5,200.50 | 3.50% | 27,932 |
| Oct 14, 2026 | 5,018.70 | 5,054.00 | 4,970.60 | 5,024.85 | 5,024.85 | 0.50% | 15,095 |
| Oct 13, 2026 | 4,910.20 | 4,999.80 | 4,891.10 | 4,999.80 | 4,999.80 | 1.50% | 9,917 |
| Oct 12, 2026 | 4,909.00 | 4,990.00 | 4,895.00 | 4,926.10 | 4,926.10 | 0.35% | 16,655 |
| Oct 9, 2026 | 4,869.00 | 4,950.50 | 4,828.00 | 4,909.00 | 4,909.00 | 1.01% | 14,027 |
| Oct 8, 2026 | 4,999.95 | 4,999.95 | 4,842.05 | 4,860.00 | 4,860.00 | -2.63% | 10,226 |
| Oct 7, 2026 | 5,098.00 | 5,098.00 | 4,970.00 | 4,991.10 | 4,991.10 | -1.65% | 13,372 |
| Oct 6, 2026 | 5,105.40 | 5,111.00 | 5,042.00 | 5,074.80 | 5,074.80 | -0.10% | 25,786 |
| Oct 5, 2026 | 5,198.85 | 5,200.00 | 4,992.55 | 5,080.00 | 5,080.00 | -1.80% | 44,914 |
| Oct 1, 2026 | 5,305.25 | 5,305.25 | 5,053.55 | 5,173.00 | 5,173.00 | -1.22% | 38,347 |
| Sep 30, 2026 | 5,208.10 | 5,341.75 | 5,208.10 | 5,236.65 | 5,236.65 | 1.85% | 15,539 |
| Sep 29, 2026 | 5,378.00 | 5,380.50 | 5,141.40 | 5,141.40 | 5,141.40 | -4.52% | 21,497 |
| Sep 28, 2026 | 5,408.80 | 5,408.80 | 5,306.60 | 5,385.00 | 5,385.00 | 0.60% | 5,978 |
| 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 |