Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,384.00
-104.50 (-1.90%)
At close: Jan 23, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,514.00 | 5,524.50 | 5,368.00 | 5,384.00 | 5,384.00 | -1.90% | 460,330 |
| Jan 22, 2026 | 5,593.00 | 5,665.00 | 5,465.50 | 5,488.50 | 5,488.50 | -0.90% | 401,574 |
| Jan 21, 2026 | 5,580.50 | 5,642.00 | 5,504.00 | 5,538.50 | 5,538.50 | -0.75% | 406,596 |
| Jan 20, 2026 | 5,779.00 | 5,845.00 | 5,555.00 | 5,580.50 | 5,580.50 | -3.16% | 394,664 |
| Jan 19, 2026 | 5,625.00 | 5,787.50 | 5,590.00 | 5,762.50 | 5,762.50 | 1.96% | 581,040 |
| Jan 16, 2026 | 5,622.00 | 5,732.00 | 5,617.50 | 5,651.50 | 5,651.50 | -0.44% | 588,398 |
| Jan 14, 2026 | 5,720.00 | 5,741.00 | 5,640.00 | 5,676.50 | 5,676.50 | -1.01% | 368,182 |
| Jan 13, 2026 | 5,780.00 | 5,780.00 | 5,680.50 | 5,734.50 | 5,734.50 | 0.14% | 336,437 |
| Jan 12, 2026 | 5,773.00 | 5,792.00 | 5,627.00 | 5,726.50 | 5,726.50 | -0.81% | 314,329 |
| Jan 9, 2026 | 5,850.00 | 5,891.00 | 5,751.00 | 5,773.00 | 5,773.00 | -1.32% | 500,234 |
| Jan 8, 2026 | 5,981.00 | 5,985.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.19% | 562,060 |
| Jan 7, 2026 | 6,033.50 | 6,049.00 | 5,944.00 | 5,981.00 | 5,981.00 | -0.32% | 609,748 |
| Jan 6, 2026 | 6,010.00 | 6,037.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.24% | 453,152 |
| Jan 5, 2026 | 5,960.00 | 6,045.00 | 5,925.00 | 5,985.50 | 5,985.50 | 0.88% | 653,817 |
| Jan 2, 2026 | 5,900.00 | 6,029.50 | 5,875.00 | 5,933.00 | 5,933.00 | 1.57% | 1,069,537 |
| Jan 1, 2026 | 5,771.00 | 5,856.00 | 5,730.00 | 5,841.50 | 5,841.50 | 1.22% | 384,697 |
| Dec 31, 2025 | 5,709.50 | 5,785.50 | 5,684.50 | 5,771.00 | 5,771.00 | 1.05% | 473,265 |
| Dec 30, 2025 | 5,570.00 | 5,742.50 | 5,566.50 | 5,711.00 | 5,711.00 | 2.61% | 2,980,473 |
| Dec 29, 2025 | 5,637.00 | 5,651.00 | 5,550.50 | 5,566.00 | 5,566.00 | -1.26% | 572,147 |
| Dec 26, 2025 | 5,698.50 | 5,720.00 | 5,611.00 | 5,637.00 | 5,637.00 | -1.08% | 249,826 |
| Dec 24, 2025 | 5,744.00 | 5,750.00 | 5,690.00 | 5,698.50 | 5,698.50 | -0.79% | 313,655 |
| Dec 23, 2025 | 5,710.00 | 5,752.50 | 5,695.00 | 5,744.00 | 5,744.00 | 0.78% | 351,302 |
| Dec 22, 2025 | 5,793.50 | 5,793.50 | 5,681.00 | 5,699.50 | 5,699.50 | -1.41% | 1,213,460 |
| Dec 19, 2025 | 5,725.00 | 5,797.50 | 5,725.00 | 5,781.00 | 5,781.00 | 0.57% | 769,295 |
| Dec 18, 2025 | 5,785.00 | 5,785.00 | 5,513.00 | 5,748.50 | 5,748.50 | -1.18% | 1,016,539 |
| Dec 17, 2025 | 5,970.00 | 5,971.00 | 5,782.00 | 5,817.00 | 5,817.00 | -2.18% | 538,205 |
| Dec 16, 2025 | 5,960.50 | 5,986.00 | 5,932.50 | 5,946.50 | 5,946.50 | -0.22% | 388,048 |
| Dec 15, 2025 | 5,939.50 | 5,976.50 | 5,876.50 | 5,959.50 | 5,959.50 | -0.01% | 652,031 |
| Dec 12, 2025 | 6,003.50 | 6,037.50 | 5,950.50 | 5,960.00 | 5,960.00 | -0.33% | 679,186 |
| Dec 11, 2025 | 5,945.50 | 6,019.50 | 5,905.50 | 5,979.50 | 5,979.50 | 0.57% | 695,094 |
| Dec 10, 2025 | 6,028.00 | 6,044.50 | 5,915.50 | 5,945.50 | 5,945.50 | -0.92% | 820,197 |
| Dec 9, 2025 | 6,164.00 | 6,164.00 | 5,966.00 | 6,001.00 | 6,001.00 | -2.69% | 1,186,776 |
| Dec 8, 2025 | 6,310.00 | 6,351.00 | 6,144.50 | 6,167.00 | 6,167.00 | -2.89% | 707,514 |
| Dec 5, 2025 | 6,335.00 | 6,388.50 | 6,305.00 | 6,350.50 | 6,350.50 | 0.17% | 651,633 |
| Dec 4, 2025 | 6,248.00 | 6,351.00 | 6,239.50 | 6,340.00 | 6,340.00 | 2.07% | 883,433 |
| Dec 3, 2025 | 6,294.00 | 6,294.00 | 6,191.00 | 6,211.50 | 6,211.50 | -0.94% | 543,787 |
| Dec 2, 2025 | 6,330.00 | 6,340.00 | 6,231.00 | 6,270.50 | 6,270.50 | -0.40% | 809,216 |
| Dec 1, 2025 | 6,230.00 | 6,333.50 | 6,210.50 | 6,295.50 | 6,295.50 | 1.96% | 912,454 |
| Nov 28, 2025 | 6,152.00 | 6,239.00 | 6,128.00 | 6,174.50 | 6,174.50 | 0.38% | 504,441 |
| Nov 27, 2025 | 6,137.00 | 6,200.00 | 6,097.00 | 6,151.00 | 6,151.00 | 0.24% | 352,120 |
| Nov 26, 2025 | 6,083.50 | 6,146.00 | 6,052.00 | 6,136.50 | 6,136.50 | 0.90% | 452,071 |
| Nov 25, 2025 | 6,000.00 | 6,087.50 | 5,969.50 | 6,081.50 | 6,081.50 | 1.66% | 707,293 |
| Nov 24, 2025 | 6,003.00 | 6,049.00 | 5,972.00 | 5,982.00 | 5,982.00 | -0.34% | 1,349,305 |
| Nov 21, 2025 | 5,970.00 | 6,038.00 | 5,957.50 | 6,002.50 | 6,002.50 | 0.05% | 703,572 |
| Nov 20, 2025 | 5,950.00 | 6,042.00 | 5,921.50 | 5,999.50 | 5,999.50 | 2.09% | 1,276,202 |
| Nov 19, 2025 | 5,851.00 | 5,916.50 | 5,835.00 | 5,876.50 | 5,876.50 | 1.33% | 935,374 |
| Nov 18, 2025 | 5,820.00 | 5,882.00 | 5,789.50 | 5,799.50 | 5,799.50 | 0.02% | 1,182,455 |
| Nov 17, 2025 | 5,589.00 | 5,810.00 | 5,571.00 | 5,798.50 | 5,798.50 | 4.69% | 1,770,568 |
| Nov 14, 2025 | 5,521.50 | 5,629.50 | 5,462.50 | 5,538.50 | 5,538.50 | 0.54% | 938,647 |
| Nov 13, 2025 | 5,554.00 | 5,594.50 | 5,485.50 | 5,508.50 | 5,508.50 | -0.46% | 585,663 |