Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,105.00
-217.50 (-4.09%)
Oct 29, 2026, 3:29 PM IST
NSE:HEROMOTOCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,331.00 | 5,412.00 | 5,096.00 | 5,105.00 | 5,105.00 | -4.09% | 1,095,287 |
| Oct 28, 2026 | 5,234.00 | 5,359.00 | 5,201.50 | 5,322.50 | 5,322.50 | 1.99% | 414,771 |
| Oct 27, 2026 | 5,250.00 | 5,328.00 | 5,195.00 | 5,218.50 | 5,218.50 | 0.38% | 571,728 |
| Oct 26, 2026 | 5,047.00 | 5,199.00 | 4,976.50 | 5,199.00 | 5,199.00 | 3.01% | 419,997 |
| Oct 23, 2026 | 5,112.00 | 5,169.50 | 4,994.50 | 5,047.00 | 5,047.00 | -1.58% | 505,260 |
| Oct 22, 2026 | 5,085.50 | 5,264.00 | 5,056.50 | 5,128.00 | 5,128.00 | -0.49% | 483,661 |
| Oct 21, 2026 | 5,240.00 | 5,323.00 | 5,064.00 | 5,153.50 | 5,153.50 | -1.46% | 403,974 |
| Oct 19, 2026 | 5,228.00 | 5,299.00 | 5,183.00 | 5,230.00 | 5,230.00 | 0.10% | 366,042 |
| Oct 16, 2026 | 5,204.50 | 5,232.00 | 5,136.50 | 5,225.00 | 5,225.00 | 0.29% | 496,673 |
| Oct 15, 2026 | 5,125.00 | 5,210.00 | 5,035.50 | 5,210.00 | 5,210.00 | 3.80% | 941,019 |
| Oct 14, 2026 | 5,003.00 | 5,055.00 | 4,970.00 | 5,019.50 | 5,019.50 | 0.44% | 575,983 |
| Oct 13, 2026 | 4,911.00 | 4,997.50 | 4,887.00 | 4,997.50 | 4,997.50 | 1.23% | 426,632 |
| Oct 12, 2026 | 4,913.50 | 4,993.50 | 4,894.00 | 4,937.00 | 4,937.00 | 0.85% | 318,402 |
| Oct 9, 2026 | 4,864.00 | 4,953.00 | 4,825.00 | 4,895.50 | 4,895.50 | 0.80% | 305,913 |
| Oct 8, 2026 | 4,991.50 | 4,991.50 | 4,840.50 | 4,856.50 | 4,856.50 | -2.95% | 490,628 |
| Oct 7, 2026 | 5,075.00 | 5,087.50 | 4,968.00 | 5,004.00 | 5,004.00 | -1.40% | 397,370 |
| Oct 6, 2026 | 5,095.00 | 5,113.50 | 5,041.00 | 5,075.00 | 5,075.00 | -0.28% | 388,296 |
| Oct 5, 2026 | 5,199.00 | 5,205.50 | 4,994.50 | 5,089.50 | 5,089.50 | -1.52% | 1,072,997 |
| Oct 1, 2026 | 5,235.00 | 5,290.00 | 5,051.00 | 5,168.00 | 5,168.00 | -1.39% | 862,662 |
| Sep 30, 2026 | 5,236.50 | 5,341.00 | 5,236.50 | 5,241.00 | 5,241.00 | 0.63% | 567,810 |
| Sep 29, 2026 | 5,375.00 | 5,384.00 | 5,208.00 | 5,208.00 | 5,208.00 | -3.38% | 681,672 |
| Sep 28, 2026 | 5,360.00 | 5,390.50 | 5,306.00 | 5,390.00 | 5,390.00 | 0.56% | 340,540 |
| Sep 25, 2026 | 5,340.00 | 5,397.00 | 5,304.00 | 5,360.00 | 5,360.00 | 1.21% | 299,598 |
| Sep 24, 2026 | 5,331.50 | 5,368.00 | 5,294.00 | 5,296.00 | 5,296.00 | -1.82% | 360,294 |
| Sep 23, 2026 | 5,395.00 | 5,448.50 | 5,365.00 | 5,394.00 | 5,394.00 | 0.39% | 304,703 |
| Sep 22, 2026 | 5,424.00 | 5,443.00 | 5,368.00 | 5,373.00 | 5,373.00 | -0.85% | 542,248 |
| Sep 21, 2026 | 5,308.00 | 5,425.00 | 5,308.00 | 5,419.00 | 5,419.00 | 2.53% | 355,000 |
| Sep 18, 2026 | 5,325.00 | 5,362.50 | 5,285.50 | 5,285.50 | 5,285.50 | -0.74% | 688,654 |
| Sep 17, 2026 | 5,253.50 | 5,341.00 | 5,243.50 | 5,325.00 | 5,325.00 | 1.72% | 536,484 |
| Sep 16, 2026 | 5,200.00 | 5,315.00 | 5,186.50 | 5,235.00 | 5,235.00 | 1.34% | 525,693 |
| Sep 15, 2026 | 5,287.50 | 5,327.50 | 5,166.00 | 5,166.00 | 5,166.00 | -1.06% | 666,103 |
| Sep 11, 2026 | 5,218.00 | 5,243.00 | 5,186.00 | 5,221.50 | 5,221.50 | -1.11% | 251,663 |
| Sep 10, 2026 | 5,235.00 | 5,280.00 | 5,169.00 | 5,280.00 | 5,280.00 | 1.19% | 501,164 |
| Sep 9, 2026 | 5,266.50 | 5,297.00 | 5,205.50 | 5,218.00 | 5,218.00 | -2.17% | 532,099 |
| Sep 8, 2026 | 5,305.00 | 5,339.50 | 5,285.00 | 5,333.50 | 5,333.50 | 1.20% | 393,029 |
| Sep 7, 2026 | 5,300.00 | 5,347.50 | 5,270.00 | 5,270.00 | 5,270.00 | -0.57% | 354,258 |
| Sep 4, 2026 | 5,319.00 | 5,322.50 | 5,260.00 | 5,300.00 | 5,300.00 | -0.16% | 607,423 |
| Sep 3, 2026 | 5,315.00 | 5,315.00 | 5,271.00 | 5,308.50 | 5,308.50 | 0.16% | 524,520 |
| Sep 2, 2026 | 5,477.00 | 5,485.00 | 5,167.00 | 5,300.00 | 5,300.00 | -4.59% | 1,746,768 |
| Sep 1, 2026 | 5,610.00 | 5,659.00 | 5,495.50 | 5,555.00 | 5,555.00 | 1.93% | 1,231,011 |
| Aug 31, 2026 | 5,614.00 | 5,614.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 485,204 |
| Aug 28, 2026 | 5,549.00 | 5,654.00 | 5,529.00 | 5,600.00 | 5,600.00 | 0.90% | 408,239 |
| Aug 27, 2026 | 5,594.50 | 5,610.00 | 5,511.50 | 5,550.00 | 5,550.00 | -0.80% | 533,073 |
| Aug 26, 2026 | 5,630.50 | 5,720.00 | 5,595.00 | 5,595.00 | 5,595.00 | -0.52% | 451,708 |
| Aug 25, 2026 | 5,665.00 | 5,682.00 | 5,590.00 | 5,624.50 | 5,624.50 | -1.06% | 432,456 |
| Aug 24, 2026 | 5,720.00 | 5,728.00 | 5,650.00 | 5,685.00 | 5,685.00 | -0.87% | 281,646 |
| Aug 21, 2026 | 5,724.50 | 5,735.00 | 5,642.00 | 5,735.00 | 5,735.00 | -0.10% | 463,679 |
| Aug 20, 2026 | 5,740.00 | 5,740.50 | 5,670.00 | 5,740.50 | 5,740.50 | 0.54% | 298,317 |
| Aug 19, 2026 | 5,699.50 | 5,767.50 | 5,664.50 | 5,709.50 | 5,709.50 | -0.63% | 348,863 |
| Aug 18, 2026 | 5,745.00 | 5,778.00 | 5,694.50 | 5,745.50 | 5,745.50 | 0.01% | 485,939 |