Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,508.50
-25.50 (-0.46%)
Nov 13, 2025, 3:30 PM IST
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5,554.00 | 5,594.50 | 5,485.50 | 5,508.50 | 5,508.50 | -0.46% | 585,657 |
| Nov 12, 2025 | 5,440.00 | 5,557.00 | 5,421.50 | 5,534.00 | 5,534.00 | 2.15% | 534,031 |
| Nov 11, 2025 | 5,375.50 | 5,430.00 | 5,331.00 | 5,417.50 | 5,417.50 | 1.08% | 348,232 |
| Nov 10, 2025 | 5,310.00 | 5,410.00 | 5,300.50 | 5,359.50 | 5,359.50 | 1.20% | 347,961 |
| Nov 7, 2025 | 5,305.00 | 5,324.00 | 5,258.00 | 5,296.00 | 5,296.00 | -0.56% | 436,406 |
| Nov 6, 2025 | 5,352.50 | 5,408.50 | 5,305.00 | 5,326.00 | 5,326.00 | 0.32% | 815,323 |
| Nov 4, 2025 | 5,475.00 | 5,475.00 | 5,252.50 | 5,309.00 | 5,309.00 | -4.15% | 2,003,141 |
| Nov 3, 2025 | 5,579.50 | 5,579.50 | 5,482.00 | 5,539.00 | 5,539.00 | -0.09% | 223,771 |
| Oct 31, 2025 | 5,514.50 | 5,625.00 | 5,501.00 | 5,544.00 | 5,544.00 | 0.53% | 424,231 |
| Oct 30, 2025 | 5,570.50 | 5,587.50 | 5,493.00 | 5,515.00 | 5,515.00 | -0.66% | 402,099 |
| Oct 29, 2025 | 5,637.50 | 5,638.50 | 5,527.00 | 5,551.50 | 5,551.50 | -1.03% | 432,099 |
| Oct 28, 2025 | 5,640.00 | 5,665.00 | 5,575.00 | 5,609.50 | 5,609.50 | -0.66% | 539,781 |
| Oct 27, 2025 | 5,570.00 | 5,662.00 | 5,550.00 | 5,646.50 | 5,646.50 | 1.91% | 424,721 |
| Oct 24, 2025 | 5,615.00 | 5,625.00 | 5,484.50 | 5,540.50 | 5,540.50 | -0.86% | 546,761 |
| Oct 23, 2025 | 5,715.00 | 5,717.00 | 5,561.50 | 5,588.50 | 5,588.50 | -1.03% | 489,294 |
| Oct 21, 2025 | 5,667.00 | 5,668.00 | 5,631.00 | 5,646.50 | 5,646.50 | 0.10% | 40,575 |
| Oct 20, 2025 | 5,620.00 | 5,694.00 | 5,606.50 | 5,641.00 | 5,641.00 | 0.87% | 368,799 |
| Oct 17, 2025 | 5,582.00 | 5,625.00 | 5,550.50 | 5,592.50 | 5,592.50 | 0.23% | 435,204 |
| Oct 16, 2025 | 5,577.00 | 5,612.00 | 5,551.50 | 5,579.50 | 5,579.50 | 0.76% | 294,079 |
| Oct 15, 2025 | 5,580.00 | 5,609.00 | 5,447.00 | 5,537.50 | 5,537.50 | -0.61% | 484,777 |
| Oct 14, 2025 | 5,582.50 | 5,591.00 | 5,540.00 | 5,571.50 | 5,571.50 | 0.22% | 375,269 |
| Oct 13, 2025 | 5,500.00 | 5,581.00 | 5,484.50 | 5,559.00 | 5,559.00 | 1.07% | 417,645 |
| Oct 10, 2025 | 5,512.00 | 5,567.50 | 5,476.50 | 5,500.00 | 5,500.00 | -0.22% | 835,407 |
| Oct 9, 2025 | 5,515.00 | 5,537.00 | 5,466.00 | 5,512.00 | 5,512.00 | -0.01% | 872,880 |
| Oct 8, 2025 | 5,612.00 | 5,659.00 | 5,492.50 | 5,512.50 | 5,512.50 | -1.83% | 789,561 |
| Oct 7, 2025 | 5,581.50 | 5,649.00 | 5,572.50 | 5,615.00 | 5,615.00 | 0.60% | 858,678 |
| Oct 6, 2025 | 5,527.00 | 5,595.00 | 5,527.00 | 5,581.50 | 5,581.50 | 0.56% | 844,413 |
| Oct 3, 2025 | 5,465.00 | 5,584.00 | 5,370.50 | 5,550.50 | 5,550.50 | 2.17% | 1,634,394 |
| Oct 1, 2025 | 5,472.50 | 5,519.00 | 5,410.00 | 5,432.50 | 5,432.50 | -0.73% | 701,001 |
| Sep 30, 2025 | 5,323.00 | 5,483.50 | 5,323.00 | 5,472.50 | 5,472.50 | 3.24% | 1,141,788 |
| Sep 29, 2025 | 5,328.00 | 5,429.00 | 5,269.00 | 5,300.50 | 5,300.50 | -0.52% | 8,318,930 |
| Sep 26, 2025 | 5,354.50 | 5,454.00 | 5,308.50 | 5,328.00 | 5,328.00 | -0.49% | 689,941 |
| Sep 25, 2025 | 5,270.00 | 5,374.00 | 5,231.00 | 5,354.50 | 5,354.50 | 1.47% | 640,474 |
| Sep 24, 2025 | 5,370.00 | 5,376.00 | 5,265.00 | 5,277.00 | 5,277.00 | -1.74% | 410,267 |
| Sep 23, 2025 | 5,450.00 | 5,514.00 | 5,351.00 | 5,370.50 | 5,370.50 | -1.09% | 507,377 |
| Sep 22, 2025 | 5,409.00 | 5,499.00 | 5,400.00 | 5,429.50 | 5,429.50 | 0.40% | 672,445 |
| Sep 19, 2025 | 5,390.00 | 5,435.00 | 5,372.00 | 5,408.00 | 5,408.00 | 0.71% | 579,031 |
| 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 |