Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,408.00
+38.00 (0.71%)
Sep 19, 2025, 3:30 PM IST
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,390.00 | 5,435.00 | 5,372.00 | 5,408.00 | 5,408.00 | 0.71% | 578,968 |
| Sep 18, 2025 | 5,360.00 | 5,387.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.37% | 421,020 |
| Sep 17, 2025 | 5,344.00 | 5,388.00 | 5,310.50 | 5,350.00 | 5,350.00 | 0.64% | 616,629 |
| Sep 16, 2025 | 5,307.00 | 5,349.00 | 5,284.00 | 5,316.00 | 5,316.00 | 0.52% | 925,170 |
| Sep 15, 2025 | 5,324.00 | 5,356.00 | 5,268.00 | 5,288.50 | 5,288.50 | -0.25% | 588,884 |
| Sep 12, 2025 | 5,306.00 | 5,389.50 | 5,286.00 | 5,301.50 | 5,301.50 | -0.01% | 537,933 |
| Sep 11, 2025 | 5,350.50 | 5,363.00 | 5,286.00 | 5,302.00 | 5,302.00 | -0.91% | 765,635 |
| Sep 10, 2025 | 5,450.00 | 5,458.00 | 5,317.50 | 5,350.50 | 5,350.50 | -1.35% | 536,616 |
| Sep 9, 2025 | 5,465.50 | 5,488.00 | 5,391.00 | 5,423.50 | 5,423.50 | -0.36% | 608,443 |
| Sep 8, 2025 | 5,370.00 | 5,524.50 | 5,335.00 | 5,443.00 | 5,443.00 | 1.49% | 726,690 |
| Sep 5, 2025 | 5,360.00 | 5,419.50 | 5,348.50 | 5,363.00 | 5,363.00 | 0.22% | 517,415 |
| Sep 4, 2025 | 5,505.00 | 5,519.00 | 5,341.00 | 5,351.00 | 5,351.00 | 0.04% | 1,187,848 |
| Sep 3, 2025 | 5,325.00 | 5,363.50 | 5,256.50 | 5,349.00 | 5,349.00 | 0.70% | 659,989 |
| Sep 2, 2025 | 5,290.00 | 5,348.00 | 5,208.00 | 5,312.00 | 5,312.00 | 1.30% | 962,257 |
| Sep 1, 2025 | 5,113.50 | 5,259.50 | 5,109.50 | 5,244.00 | 5,244.00 | 3.07% | 659,443 |
| Aug 29, 2025 | 5,099.50 | 5,148.30 | 5,061.40 | 5,087.70 | 5,087.70 | -0.08% | 783,364 |
| Aug 28, 2025 | 5,230.00 | 5,246.00 | 5,078.40 | 5,091.70 | 5,091.70 | 0.36% | 1,584,408 |
| Aug 26, 2025 | 5,063.80 | 5,143.00 | 5,041.00 | 5,073.40 | 5,073.40 | 0.19% | 1,662,083 |
| Aug 25, 2025 | 5,010.00 | 5,079.90 | 4,976.00 | 5,063.80 | 5,063.80 | 1.32% | 693,190 |
| Aug 22, 2025 | 5,097.10 | 5,123.30 | 4,982.00 | 4,997.90 | 4,997.90 | -1.95% | 1,357,460 |
| Aug 21, 2025 | 5,136.00 | 5,158.90 | 5,040.00 | 5,097.10 | 5,097.10 | -0.76% | 819,447 |
| Aug 20, 2025 | 5,120.00 | 5,165.00 | 5,111.10 | 5,136.00 | 5,136.00 | 0.35% | 916,240 |
| Aug 19, 2025 | 4,984.00 | 5,139.00 | 4,984.00 | 5,118.20 | 5,118.20 | 2.69% | 1,509,894 |
| Aug 18, 2025 | 4,900.00 | 5,119.00 | 4,900.00 | 4,984.00 | 4,984.00 | 5.86% | 3,698,091 |
| Aug 14, 2025 | 4,770.00 | 4,773.50 | 4,690.50 | 4,708.10 | 4,708.10 | -1.27% | 373,862 |
| Aug 13, 2025 | 4,668.30 | 4,793.50 | 4,650.20 | 4,768.70 | 4,768.70 | 2.66% | 1,342,794 |
| Aug 12, 2025 | 4,589.00 | 4,669.60 | 4,571.00 | 4,645.20 | 4,645.20 | 1.82% | 723,767 |
| Aug 11, 2025 | 4,603.00 | 4,624.70 | 4,539.00 | 4,562.20 | 4,562.20 | -0.82% | 455,558 |
| Aug 8, 2025 | 4,660.00 | 4,712.00 | 4,588.10 | 4,599.80 | 4,599.80 | -1.31% | 972,461 |
| Aug 7, 2025 | 4,430.00 | 4,674.90 | 4,422.30 | 4,660.70 | 4,660.70 | 4.15% | 2,121,194 |
| Aug 6, 2025 | 4,549.60 | 4,549.90 | 4,462.10 | 4,474.90 | 4,474.90 | -1.58% | 574,216 |
| Aug 5, 2025 | 4,536.00 | 4,581.50 | 4,515.90 | 4,546.80 | 4,546.80 | 0.24% | 803,505 |
| Aug 4, 2025 | 4,315.90 | 4,550.00 | 4,310.10 | 4,535.90 | 4,535.90 | 5.20% | 1,454,995 |
| Aug 1, 2025 | 4,255.10 | 4,322.00 | 4,240.00 | 4,311.60 | 4,311.60 | 1.19% | 473,918 |
| Jul 31, 2025 | 4,210.00 | 4,303.00 | 4,201.00 | 4,260.70 | 4,260.70 | 0.22% | 446,590 |
| Jul 30, 2025 | 4,311.00 | 4,325.80 | 4,215.70 | 4,251.30 | 4,251.30 | -1.71% | 547,169 |
| Jul 29, 2025 | 4,290.00 | 4,334.40 | 4,265.60 | 4,325.20 | 4,325.20 | 0.79% | 422,393 |
| Jul 28, 2025 | 4,215.50 | 4,307.00 | 4,215.50 | 4,291.10 | 4,291.10 | 1.43% | 462,891 |
| Jul 25, 2025 | 4,278.00 | 4,290.80 | 4,195.00 | 4,230.70 | 4,230.70 | -1.66% | 630,896 |
| Jul 24, 2025 | 4,310.00 | 4,320.00 | 4,255.10 | 4,301.90 | 4,301.90 | -1.42% | 584,473 |
| Jul 23, 2025 | 4,360.00 | 4,377.00 | 4,325.90 | 4,363.70 | 4,298.70 | 0.49% | 376,802 |
| Jul 22, 2025 | 4,418.00 | 4,431.70 | 4,318.80 | 4,342.40 | 4,277.72 | -1.49% | 463,290 |
| Jul 21, 2025 | 4,410.00 | 4,422.00 | 4,346.20 | 4,408.20 | 4,342.54 | 0.26% | 269,975 |
| Jul 18, 2025 | 4,450.00 | 4,484.00 | 4,387.20 | 4,396.70 | 4,331.21 | -1.06% | 370,997 |
| Jul 17, 2025 | 4,437.00 | 4,463.90 | 4,412.00 | 4,443.60 | 4,377.41 | 0.43% | 414,759 |
| Jul 16, 2025 | 4,454.00 | 4,470.00 | 4,371.00 | 4,424.50 | 4,358.59 | -0.66% | 791,606 |
| Jul 15, 2025 | 4,275.80 | 4,465.00 | 4,260.10 | 4,454.00 | 4,387.65 | 4.76% | 1,756,329 |
| Jul 14, 2025 | 4,219.00 | 4,259.00 | 4,197.20 | 4,251.70 | 4,188.37 | 0.78% | 293,675 |
| Jul 11, 2025 | 4,300.10 | 4,340.00 | 4,190.00 | 4,218.70 | 4,155.86 | -2.37% | 556,464 |
| Jul 10, 2025 | 4,330.10 | 4,348.90 | 4,310.00 | 4,321.30 | 4,256.93 | -0.27% | 368,728 |