Hero MotoCorp Limited (BOM:500182)
India · Delayed Price · Currency is INR 5,022.55
+59.50 (1.20%)
At close: Jun 15, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,006.35 | 5,072.40 | 5,006.35 | 5,022.55 | 5,022.55 | 1.20% | 29,877 |
| Jun 12, 2026 | 4,924.40 | 4,966.20 | 4,868.70 | 4,963.05 | 4,963.05 | 2.63% | 8,994 |
| Jun 11, 2026 | 4,849.70 | 4,875.00 | 4,811.20 | 4,836.10 | 4,836.10 | -0.40% | 16,342 |
| Jun 10, 2026 | 4,850.00 | 4,984.00 | 4,847.05 | 4,855.55 | 4,855.55 | - | 26,604 |
| Jun 9, 2026 | 4,780.65 | 4,870.00 | 4,769.60 | 4,855.70 | 4,855.70 | 1.66% | 15,293 |
| Jun 8, 2026 | 4,780.20 | 4,836.55 | 4,761.00 | 4,776.35 | 4,776.35 | -1.25% | 15,366 |
| Jun 5, 2026 | 4,922.95 | 4,922.95 | 4,792.20 | 4,837.05 | 4,837.05 | -0.95% | 23,984 |
| Jun 4, 2026 | 4,859.90 | 4,980.00 | 4,857.85 | 4,883.65 | 4,883.65 | 0.85% | 28,768 |
| Jun 3, 2026 | 4,873.30 | 4,873.30 | 4,819.00 | 4,842.50 | 4,842.50 | -0.66% | 19,104 |
| Jun 2, 2026 | 4,835.05 | 4,893.60 | 4,746.20 | 4,874.50 | 4,874.50 | 1.11% | 21,935 |
| Jun 1, 2026 | 4,984.15 | 4,984.15 | 4,764.80 | 4,821.00 | 4,821.00 | -1.58% | 20,634 |
| May 29, 2026 | 5,111.05 | 5,135.85 | 4,875.00 | 4,898.40 | 4,898.40 | -3.47% | 55,505 |
| May 27, 2026 | 4,983.00 | 5,099.00 | 4,977.30 | 5,074.30 | 5,074.30 | 1.83% | 47,004 |
| May 26, 2026 | 5,004.75 | 5,025.00 | 4,951.20 | 4,983.00 | 4,983.00 | 0.04% | 19,769 |
| 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 |