Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 4,840.90
-34.10 (-0.70%)
Jun 3, 2026, 3:30 PM IST
NSE:HEROMOTOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4,856.00 | 4,873.80 | 4,815.00 | 4,840.90 | 4,840.90 | -0.70% | 571,637 |
| Jun 2, 2026 | 4,838.40 | 4,892.10 | 4,747.10 | 4,875.00 | 4,875.00 | 1.14% | 703,263 |
| Jun 1, 2026 | 4,915.50 | 4,969.00 | 4,761.00 | 4,819.90 | 4,819.90 | -1.69% | 856,536 |
| May 29, 2026 | 5,115.00 | 5,140.00 | 4,875.50 | 4,903.00 | 4,903.00 | -3.39% | 1,648,645 |
| May 27, 2026 | 4,993.00 | 5,102.00 | 4,980.00 | 5,075.00 | 5,075.00 | 1.85% | 460,843 |
| May 26, 2026 | 4,979.00 | 5,029.00 | 4,953.00 | 4,983.00 | 4,983.00 | 0.08% | 413,024 |
| May 25, 2026 | 5,026.00 | 5,065.50 | 4,948.00 | 4,979.00 | 4,979.00 | 0.26% | 445,788 |
| May 22, 2026 | 4,970.00 | 5,014.50 | 4,950.00 | 4,966.00 | 4,966.00 | -0.07% | 284,550 |
| May 21, 2026 | 5,020.00 | 5,039.50 | 4,955.50 | 4,969.50 | 4,969.50 | 0.03% | 335,986 |
| May 20, 2026 | 4,967.00 | 5,015.00 | 4,902.00 | 4,968.00 | 4,968.00 | -0.79% | 416,572 |
| May 19, 2026 | 4,944.50 | 5,040.00 | 4,932.50 | 5,007.50 | 5,007.50 | 1.02% | 560,327 |
| May 18, 2026 | 5,034.50 | 5,034.50 | 4,924.00 | 4,957.00 | 4,957.00 | -2.12% | 434,446 |
| May 15, 2026 | 5,082.00 | 5,139.50 | 5,044.00 | 5,064.50 | 5,064.50 | -0.25% | 425,856 |
| May 14, 2026 | 5,020.00 | 5,091.00 | 4,880.00 | 5,077.00 | 5,077.00 | 1.64% | 594,448 |
| May 13, 2026 | 5,117.50 | 5,128.00 | 4,977.00 | 4,995.00 | 4,995.00 | -1.72% | 494,571 |
| May 12, 2026 | 5,230.00 | 5,270.00 | 5,070.00 | 5,082.50 | 5,082.50 | -2.79% | 391,060 |
| May 11, 2026 | 5,262.50 | 5,283.50 | 5,146.00 | 5,228.50 | 5,228.50 | -1.76% | 447,686 |
| May 8, 2026 | 5,341.00 | 5,398.50 | 5,265.00 | 5,322.00 | 5,322.00 | -0.39% | 558,660 |
| May 7, 2026 | 5,235.00 | 5,458.50 | 5,189.50 | 5,343.00 | 5,343.00 | 3.35% | 1,775,531 |
| May 6, 2026 | 5,240.00 | 5,281.00 | 4,950.00 | 5,170.00 | 5,170.00 | 1.19% | 2,717,300 |
| May 5, 2026 | 5,060.00 | 5,135.00 | 5,018.00 | 5,109.00 | 5,109.00 | 0.84% | 573,411 |
| May 4, 2026 | 5,186.00 | 5,237.00 | 5,006.00 | 5,066.50 | 5,066.50 | -0.64% | 617,748 |
| Apr 30, 2026 | 5,080.00 | 5,114.50 | 5,020.00 | 5,099.00 | 5,099.00 | -0.30% | 478,138 |
| Apr 29, 2026 | 5,094.00 | 5,208.50 | 5,081.50 | 5,114.50 | 5,114.50 | 0.92% | 474,261 |
| Apr 28, 2026 | 5,042.50 | 5,105.50 | 5,019.00 | 5,068.00 | 5,068.00 | 0.50% | 667,998 |
| Apr 27, 2026 | 5,012.50 | 5,098.00 | 5,005.50 | 5,043.00 | 5,043.00 | 1.64% | 448,144 |
| Apr 24, 2026 | 5,035.50 | 5,060.50 | 4,941.50 | 4,961.50 | 4,961.50 | -1.40% | 520,325 |
| Apr 23, 2026 | 5,150.00 | 5,160.00 | 4,995.00 | 5,032.00 | 5,032.00 | -3.03% | 628,266 |
| Apr 22, 2026 | 5,255.50 | 5,291.00 | 5,178.00 | 5,189.00 | 5,189.00 | -1.33% | 293,830 |
| Apr 21, 2026 | 5,260.00 | 5,310.00 | 5,252.00 | 5,259.00 | 5,259.00 | -0.44% | 321,063 |
| Apr 20, 2026 | 5,230.50 | 5,318.00 | 5,210.00 | 5,282.50 | 5,282.50 | 0.99% | 654,258 |
| Apr 17, 2026 | 5,136.50 | 5,250.00 | 5,130.50 | 5,230.50 | 5,230.50 | 1.38% | 545,014 |
| Apr 16, 2026 | 5,315.00 | 5,349.00 | 5,129.50 | 5,159.50 | 5,159.50 | -2.42% | 920,301 |
| Apr 15, 2026 | 5,361.50 | 5,361.50 | 5,275.00 | 5,287.50 | 5,287.50 | 0.77% | 651,858 |
| Apr 13, 2026 | 5,325.00 | 5,375.00 | 5,202.50 | 5,247.00 | 5,247.00 | -4.02% | 743,470 |
| Apr 10, 2026 | 5,297.00 | 5,484.50 | 5,295.50 | 5,466.50 | 5,466.50 | 3.45% | 855,903 |
| Apr 9, 2026 | 5,287.50 | 5,380.00 | 5,204.00 | 5,284.00 | 5,284.00 | -0.07% | 760,419 |
| Apr 8, 2026 | 5,250.00 | 5,349.50 | 5,243.00 | 5,287.50 | 5,287.50 | 4.68% | 790,692 |
| Apr 7, 2026 | 5,075.00 | 5,084.00 | 4,932.00 | 5,051.00 | 5,051.00 | -1.03% | 429,282 |
| Apr 6, 2026 | 5,019.50 | 5,122.50 | 4,985.50 | 5,103.50 | 5,103.50 | 1.84% | 348,536 |
| Apr 2, 2026 | 5,076.00 | 5,077.00 | 4,904.00 | 5,011.50 | 5,011.50 | -2.16% | 753,867 |
| Apr 1, 2026 | 5,152.00 | 5,244.00 | 5,077.50 | 5,122.00 | 5,122.00 | 1.17% | 546,972 |
| 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 |