Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,018.50
-56.50 (-1.11%)
Oct 7, 2026, 12:30 PM IST
NSE:HEROMOTOCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,075.00 | 5,087.50 | 4,968.00 | 5,018.50 | 5,018.50 | -1.11% | 228,407 |
| 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 |
| 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 |