Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,109.50
+17.80 (0.35%)
Aug 29, 2025, 3:29 PM IST
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,099.50 | 5,148.30 | 5,061.40 | 5,087.70 | 5,087.70 | -0.08% | 783,362 |
| 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 |
| Jul 9, 2025 | 4,300.00 | 4,344.00 | 4,290.20 | 4,333.10 | 4,268.56 | 0.76% | 276,485 |
| Jul 8, 2025 | 4,305.10 | 4,329.00 | 4,240.00 | 4,300.40 | 4,236.34 | -0.15% | 467,771 |
| Jul 7, 2025 | 4,340.00 | 4,359.60 | 4,293.00 | 4,307.00 | 4,242.84 | -0.87% | 353,771 |
| Jul 4, 2025 | 4,325.00 | 4,374.70 | 4,307.10 | 4,345.00 | 4,280.28 | 0.80% | 437,195 |
| Jul 3, 2025 | 4,244.00 | 4,350.00 | 4,238.00 | 4,310.60 | 4,246.39 | 1.58% | 650,625 |
| Jul 2, 2025 | 4,284.40 | 4,324.60 | 4,230.10 | 4,243.70 | 4,180.49 | 0.42% | 808,159 |
| Jul 1, 2025 | 4,258.30 | 4,264.00 | 4,190.10 | 4,226.00 | 4,163.05 | -0.26% | 480,538 |
| Jun 30, 2025 | 4,344.00 | 4,344.00 | 4,211.00 | 4,237.10 | 4,173.99 | -1.93% | 871,009 |
| Jun 27, 2025 | 4,299.00 | 4,349.90 | 4,285.00 | 4,320.30 | 4,255.95 | 0.99% | 543,489 |
| Jun 26, 2025 | 4,305.90 | 4,324.90 | 4,248.10 | 4,278.00 | 4,214.28 | -0.53% | 795,726 |
| Jun 25, 2025 | 4,301.50 | 4,357.90 | 4,290.00 | 4,300.80 | 4,236.74 | 0.19% | 412,213 |
| Jun 24, 2025 | 4,283.10 | 4,330.00 | 4,262.00 | 4,292.50 | 4,228.56 | 0.93% | 469,217 |
| Jun 23, 2025 | 4,320.00 | 4,324.70 | 4,245.00 | 4,253.10 | 4,189.75 | -1.97% | 580,717 |
| Jun 20, 2025 | 4,380.50 | 4,382.40 | 4,204.90 | 4,338.50 | 4,273.88 | -1.04% | 1,159,015 |
| Jun 19, 2025 | 4,374.90 | 4,404.00 | 4,350.30 | 4,384.30 | 4,318.99 | 0.61% | 425,692 |