Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,550.00
-45.00 (-0.80%)
Aug 27, 2026, 3:14 PM IST
NSE:HEROMOTOCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 4,965.00 | 5,024.00 | 4,944.40 | 4,995.40 | 4,922.99 | 1.03% | 676,040 |
| Jul 6, 2026 | 4,862.90 | 4,948.80 | 4,824.00 | 4,944.40 | 4,872.73 | 1.89% | 629,194 |
| Jul 3, 2026 | 4,900.00 | 4,913.80 | 4,826.50 | 4,852.60 | 4,782.26 | -0.30% | 507,590 |
| Jul 2, 2026 | 4,879.40 | 4,893.00 | 4,792.00 | 4,867.10 | 4,796.55 | 0.67% | 775,927 |
| Jul 1, 2026 | 4,818.90 | 4,893.90 | 4,774.00 | 4,834.90 | 4,764.81 | 0.85% | 820,162 |
| Jun 30, 2026 | 4,815.50 | 4,840.00 | 4,671.50 | 4,794.30 | 4,724.80 | -0.40% | 1,121,686 |
| Jun 29, 2026 | 4,859.00 | 4,925.40 | 4,786.00 | 4,813.60 | 4,743.82 | -1.69% | 3,355,142 |
| Jun 25, 2026 | 4,954.90 | 5,044.00 | 4,877.20 | 4,896.10 | 4,825.13 | -0.02% | 1,282,928 |
| Jun 24, 2026 | 4,983.00 | 5,000.00 | 4,883.00 | 4,897.20 | 4,826.21 | -1.56% | 554,117 |
| Jun 23, 2026 | 4,979.00 | 5,012.10 | 4,953.00 | 4,974.60 | 4,902.49 | -0.18% | 332,377 |
| Jun 22, 2026 | 5,007.00 | 5,028.00 | 4,961.50 | 4,983.70 | 4,911.46 | 0.18% | 569,422 |
| Jun 19, 2026 | 5,009.70 | 5,018.40 | 4,932.20 | 4,974.90 | 4,902.78 | -0.93% | 461,353 |
| Jun 18, 2026 | 5,024.60 | 5,048.00 | 4,980.00 | 5,021.60 | 4,948.81 | 0.10% | 357,138 |