Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,063.00
-80.00 (-1.56%)
Mar 30, 2026, 3:29 PM IST
NSE:HEROMOTOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5,068.00 | 5,140.00 | 5,037.50 | 5,063.00 | 5,063.00 | -1.56% | 704,213 |
| Mar 27, 2026 | 5,212.00 | 5,244.00 | 5,125.50 | 5,143.00 | 5,143.00 | -2.77% | 535,331 |
| Mar 25, 2026 | 5,305.00 | 5,364.00 | 5,278.00 | 5,289.50 | 5,289.50 | 0.69% | 531,702 |
| Mar 24, 2026 | 5,185.00 | 5,317.00 | 5,124.50 | 5,253.00 | 5,253.00 | 3.71% | 435,050 |
| Mar 23, 2026 | 5,191.00 | 5,200.00 | 5,051.00 | 5,065.00 | 5,065.00 | -3.99% | 340,775 |
| Mar 20, 2026 | 5,218.00 | 5,367.50 | 5,216.00 | 5,275.50 | 5,275.50 | 1.99% | 1,043,098 |
| Mar 19, 2026 | 5,349.00 | 5,366.50 | 5,151.00 | 5,172.50 | 5,172.50 | -4.67% | 397,483 |
| Mar 18, 2026 | 5,370.00 | 5,488.00 | 5,365.00 | 5,426.00 | 5,426.00 | 1.33% | 390,261 |
| Mar 17, 2026 | 5,276.50 | 5,384.00 | 5,232.00 | 5,355.00 | 5,355.00 | 1.45% | 403,766 |
| Mar 16, 2026 | 5,198.50 | 5,329.00 | 5,124.50 | 5,278.50 | 5,278.50 | 1.39% | 466,610 |
| Mar 13, 2026 | 5,338.00 | 5,377.50 | 5,168.00 | 5,206.00 | 5,206.00 | -3.49% | 496,250 |
| Mar 12, 2026 | 5,589.00 | 5,589.00 | 5,376.00 | 5,394.50 | 5,394.50 | -3.24% | 476,478 |
| Mar 11, 2026 | 5,729.50 | 5,766.00 | 5,554.00 | 5,575.00 | 5,575.00 | -2.39% | 511,965 |
| Mar 10, 2026 | 5,546.50 | 5,733.50 | 5,527.50 | 5,711.50 | 5,711.50 | 4.22% | 493,375 |
| Mar 9, 2026 | 5,447.00 | 5,510.00 | 5,337.50 | 5,480.00 | 5,480.00 | -0.59% | 306,358 |
| Mar 6, 2026 | 5,571.00 | 5,571.50 | 5,490.00 | 5,512.50 | 5,512.50 | -1.36% | 431,008 |
| Mar 5, 2026 | 5,513.50 | 5,622.50 | 5,480.00 | 5,588.50 | 5,588.50 | 1.61% | 545,405 |
| Mar 4, 2026 | 5,520.00 | 5,529.00 | 5,427.50 | 5,500.00 | 5,500.00 | -1.64% | 455,955 |
| Mar 2, 2026 | 5,565.00 | 5,725.00 | 5,503.00 | 5,591.50 | 5,591.50 | -2.08% | 432,301 |
| Feb 27, 2026 | 5,775.00 | 5,800.00 | 5,689.00 | 5,710.00 | 5,710.00 | -1.33% | 584,546 |
| Feb 26, 2026 | 5,760.00 | 5,829.00 | 5,718.50 | 5,787.00 | 5,787.00 | 0.86% | 489,797 |
| Feb 25, 2026 | 5,511.00 | 5,840.00 | 5,500.50 | 5,737.50 | 5,737.50 | 4.11% | 898,486 |
| Feb 24, 2026 | 5,480.00 | 5,523.00 | 5,436.50 | 5,511.00 | 5,511.00 | 0.41% | 396,015 |
| Feb 23, 2026 | 5,504.50 | 5,549.00 | 5,437.00 | 5,488.50 | 5,488.50 | 0.43% | 310,190 |
| Feb 20, 2026 | 5,400.00 | 5,472.00 | 5,375.00 | 5,465.00 | 5,465.00 | 0.93% | 560,735 |
| Feb 19, 2026 | 5,600.00 | 5,644.50 | 5,387.50 | 5,414.50 | 5,414.50 | -3.17% | 307,768 |
| Feb 18, 2026 | 5,595.00 | 5,628.00 | 5,546.50 | 5,592.00 | 5,592.00 | 0.27% | 197,770 |
| Feb 17, 2026 | 5,490.00 | 5,588.00 | 5,446.50 | 5,577.00 | 5,577.00 | 1.55% | 288,723 |
| Feb 16, 2026 | 5,578.00 | 5,623.50 | 5,459.00 | 5,492.00 | 5,492.00 | -1.65% | 285,719 |
| Feb 13, 2026 | 5,702.00 | 5,724.50 | 5,560.00 | 5,584.00 | 5,584.00 | -2.60% | 394,003 |
| Feb 12, 2026 | 5,704.00 | 5,805.00 | 5,683.50 | 5,733.00 | 5,733.00 | 0.89% | 560,676 |
| Feb 11, 2026 | 5,695.00 | 5,750.00 | 5,546.00 | 5,682.50 | 5,682.50 | -1.23% | 684,908 |
| Feb 10, 2026 | 5,785.00 | 5,845.00 | 5,718.00 | 5,753.50 | 5,643.50 | -0.05% | 816,528 |
| Feb 9, 2026 | 5,800.00 | 5,816.00 | 5,667.00 | 5,756.50 | 5,646.44 | 0.05% | 543,956 |
| Feb 6, 2026 | 5,772.00 | 5,841.00 | 5,715.50 | 5,753.50 | 5,643.50 | -0.22% | 770,475 |
| Feb 5, 2026 | 5,880.50 | 5,890.00 | 5,745.00 | 5,766.00 | 5,655.76 | -1.46% | 331,312 |
| Feb 4, 2026 | 5,747.00 | 5,878.00 | 5,716.50 | 5,851.50 | 5,739.63 | 1.54% | 490,202 |
| Feb 3, 2026 | 5,734.00 | 5,791.00 | 5,676.50 | 5,763.00 | 5,652.82 | 2.49% | 592,655 |
| Feb 2, 2026 | 5,550.00 | 5,650.50 | 5,418.00 | 5,623.00 | 5,515.50 | 2.19% | 449,861 |
| Feb 1, 2026 | 5,568.00 | 5,694.50 | 5,404.50 | 5,502.50 | 5,397.30 | -0.57% | 430,982 |
| Jan 30, 2026 | 5,540.50 | 5,595.00 | 5,465.00 | 5,534.00 | 5,428.20 | -0.82% | 466,102 |
| Jan 29, 2026 | 5,522.00 | 5,595.00 | 5,472.00 | 5,580.00 | 5,473.32 | 1.22% | 337,842 |
| Jan 28, 2026 | 5,407.00 | 5,524.00 | 5,328.50 | 5,512.50 | 5,407.11 | 2.46% | 547,414 |
| Jan 27, 2026 | 5,418.00 | 5,424.50 | 5,298.50 | 5,380.00 | 5,277.14 | -0.07% | 400,942 |
| Jan 23, 2026 | 5,514.00 | 5,524.50 | 5,368.00 | 5,384.00 | 5,281.06 | -1.90% | 460,330 |
| Jan 22, 2026 | 5,593.00 | 5,665.00 | 5,465.50 | 5,488.50 | 5,383.57 | -0.90% | 401,574 |
| Jan 21, 2026 | 5,580.50 | 5,642.00 | 5,504.00 | 5,538.50 | 5,432.61 | -0.75% | 406,596 |
| Jan 20, 2026 | 5,779.00 | 5,845.00 | 5,555.00 | 5,580.50 | 5,473.81 | -3.16% | 394,664 |
| Jan 19, 2026 | 5,625.00 | 5,787.50 | 5,590.00 | 5,762.50 | 5,652.33 | 1.96% | 581,040 |
| Jan 16, 2026 | 5,622.00 | 5,732.00 | 5,617.50 | 5,651.50 | 5,543.45 | -0.44% | 588,398 |