Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,010.80
-88.20 (-1.73%)
At close: Jul 24, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 4,859.90 | 4,980.00 | 4,857.85 | 4,883.65 | 4,812.86 | 0.85% | 28,768 |
| Jun 3, 2026 | 4,873.30 | 4,873.30 | 4,819.00 | 4,842.50 | 4,772.31 | -0.66% | 19,104 |
| Jun 2, 2026 | 4,835.05 | 4,893.60 | 4,746.20 | 4,874.50 | 4,803.84 | 1.11% | 21,935 |
| Jun 1, 2026 | 4,984.15 | 4,984.15 | 4,764.80 | 4,821.00 | 4,751.12 | -1.58% | 20,634 |
| May 29, 2026 | 5,111.05 | 5,135.85 | 4,875.00 | 4,898.40 | 4,827.39 | -3.47% | 55,505 |
| May 27, 2026 | 4,983.00 | 5,099.00 | 4,977.30 | 5,074.30 | 5,000.75 | 1.83% | 47,004 |
| May 26, 2026 | 5,004.75 | 5,025.00 | 4,951.20 | 4,983.00 | 4,910.77 | 0.04% | 19,769 |
| May 25, 2026 | 5,039.70 | 5,068.25 | 4,950.00 | 4,980.85 | 4,908.65 | 0.31% | 28,913 |
| May 22, 2026 | 4,961.20 | 5,013.75 | 4,950.30 | 4,965.35 | 4,893.37 | -0.10% | 24,487 |
| May 21, 2026 | 4,990.30 | 5,036.00 | 4,955.80 | 4,970.45 | 4,898.40 | 0.05% | 70,371 |
| May 20, 2026 | 5,005.75 | 5,014.55 | 4,902.60 | 4,967.90 | 4,895.89 | -0.75% | 105,801 |
| May 19, 2026 | 4,951.55 | 5,039.95 | 4,936.00 | 5,005.35 | 4,932.79 | 0.99% | 12,039 |
| May 18, 2026 | 5,007.40 | 5,025.75 | 4,925.00 | 4,956.10 | 4,884.26 | -2.16% | 191,068 |
| May 15, 2026 | 5,091.65 | 5,142.45 | 5,045.00 | 5,065.30 | 4,991.88 | -0.20% | 16,142 |
| May 14, 2026 | 5,025.00 | 5,090.00 | 4,882.20 | 5,075.65 | 5,002.08 | 1.62% | 31,785 |