Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,235.00
+69.00 (1.34%)
Sep 16, 2026, 3:14 PM IST
NSE:HEROMOTOCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5,200.00 | 5,315.00 | 5,186.50 | 5,235.00 | - | 1.34% | 525,674 |
| 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 |
| Aug 17, 2026 | 5,765.00 | 5,811.50 | 5,740.00 | 5,745.00 | 5,745.00 | -0.78% | 377,125 |
| Aug 14, 2026 | 5,830.00 | 5,849.00 | 5,765.00 | 5,790.00 | 5,790.00 | -1.03% | 508,239 |
| Aug 13, 2026 | 5,919.00 | 5,934.00 | 5,802.00 | 5,850.00 | 5,850.00 | -0.76% | 528,775 |
| Aug 12, 2026 | 5,875.00 | 5,916.00 | 5,844.00 | 5,895.00 | 5,895.00 | 0.50% | 996,651 |
| Aug 11, 2026 | 5,848.00 | 5,937.00 | 5,803.50 | 5,865.50 | 5,865.50 | 0.09% | 801,380 |
| Aug 10, 2026 | 5,765.00 | 5,933.00 | 5,756.50 | 5,860.00 | 5,860.00 | 2.36% | 990,018 |
| Aug 7, 2026 | 5,541.00 | 5,800.00 | 5,541.00 | 5,725.00 | 5,725.00 | 3.14% | 1,914,675 |
| Aug 6, 2026 | 5,680.00 | 5,755.00 | 5,550.50 | 5,550.50 | 5,550.50 | -2.45% | 533,656 |
| Aug 5, 2026 | 5,578.00 | 5,705.00 | 5,555.00 | 5,690.00 | 5,690.00 | 2.56% | 893,125 |
| Aug 4, 2026 | 5,460.00 | 5,606.00 | 5,425.00 | 5,548.00 | 5,548.00 | 1.61% | 1,013,842 |
| Aug 3, 2026 | 5,425.00 | 5,460.50 | 5,388.00 | 5,460.00 | 5,460.00 | 1.37% | 602,971 |
| Jul 31, 2026 | 5,375.00 | 5,394.70 | 5,297.50 | 5,386.00 | 5,386.00 | 1.15% | 769,470 |
| Jul 30, 2026 | 5,168.80 | 5,353.60 | 5,161.00 | 5,325.00 | 5,325.00 | 3.42% | 1,368,741 |
| Jul 29, 2026 | 5,185.00 | 5,227.90 | 5,127.70 | 5,149.10 | 5,149.10 | -0.10% | 682,570 |
| Jul 28, 2026 | 5,108.00 | 5,172.80 | 5,096.60 | 5,154.30 | 5,154.30 | 0.79% | 633,759 |
| Jul 27, 2026 | 5,050.00 | 5,125.50 | 5,034.20 | 5,113.80 | 5,113.80 | 2.05% | 564,495 |
| Jul 24, 2026 | 5,101.20 | 5,102.00 | 4,982.00 | 5,011.10 | 5,011.10 | -1.72% | 694,927 |
| Jul 23, 2026 | 4,987.10 | 5,198.30 | 4,980.10 | 5,173.80 | 5,098.80 | 3.74% | 1,603,396 |
| Jul 22, 2026 | 5,050.00 | 5,113.00 | 4,970.70 | 4,987.10 | 4,914.81 | -0.93% | 877,166 |
| Jul 21, 2026 | 5,010.00 | 5,057.00 | 4,972.00 | 5,034.10 | 4,961.13 | 1.13% | 554,172 |
| Jul 20, 2026 | 4,908.00 | 4,985.00 | 4,900.00 | 4,977.70 | 4,905.54 | 1.38% | 352,274 |
| Jul 17, 2026 | 4,900.00 | 4,925.00 | 4,870.90 | 4,909.90 | 4,838.73 | 0.24% | 434,144 |
| Jul 16, 2026 | 4,900.00 | 4,928.50 | 4,874.40 | 4,898.00 | 4,827.00 | 0.45% | 289,732 |
| Jul 15, 2026 | 4,914.90 | 4,958.00 | 4,868.00 | 4,876.20 | 4,805.51 | -0.04% | 596,432 |
| Jul 14, 2026 | 4,922.00 | 4,958.00 | 4,865.20 | 4,878.30 | 4,807.58 | -1.49% | 680,383 |
| Jul 13, 2026 | 4,917.60 | 4,967.00 | 4,871.00 | 4,952.10 | 4,880.31 | 0.06% | 508,201 |
| Jul 10, 2026 | 4,923.40 | 4,968.00 | 4,888.10 | 4,949.10 | 4,877.36 | 1.03% | 686,707 |
| Jul 9, 2026 | 4,880.00 | 4,915.00 | 4,828.00 | 4,898.50 | 4,827.49 | 0.12% | 534,195 |
| Jul 8, 2026 | 4,975.00 | 4,975.00 | 4,876.00 | 4,892.80 | 4,821.87 | -2.05% | 888,966 |