Hero Motocorp Limited HEROMOTOCO
NSE · India · Consumer Durables
INR 5,168.00-73.00 (-1.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 5,241.00 | +0.63% | INR 5,236.50 | INR 5,341.00 | INR 5,236.50 | 567.81K |
| 2026-09-29 | INR 5,208.00 | -3.38% | INR 5,375.00 | INR 5,384.00 | INR 5,208.00 | 681.67K |
| 2026-09-28 | INR 5,390.00 | +0.56% | INR 5,360.00 | INR 5,390.50 | INR 5,306.00 | 340.54K |
| 2026-09-25 | INR 5,360.00 | +1.21% | INR 5,340.00 | INR 5,397.00 | INR 5,304.00 | 299.60K |
| 2026-09-24 | INR 5,296.00 | -1.82% | INR 5,331.50 | INR 5,368.00 | INR 5,294.00 | 360.29K |
| 2026-09-23 | INR 5,394.00 | +0.39% | INR 5,395.00 | INR 5,448.50 | INR 5,365.00 | 304.70K |
| 2026-09-22 | INR 5,373.00 | -0.85% | INR 5,424.00 | INR 5,443.00 | INR 5,368.00 | 542.25K |
| 2026-09-21 | INR 5,419.00 | +2.53% | INR 5,308.00 | INR 5,425.00 | INR 5,308.00 | 355.00K |
| 2026-09-18 | INR 5,285.50 | -0.74% | INR 5,325.00 | INR 5,362.50 | INR 5,285.50 | 688.65K |
| 2026-09-17 | INR 5,325.00 | +1.72% | INR 5,253.50 | INR 5,341.00 | INR 5,243.50 | 536.48K |
| 2026-09-16 | INR 5,235.00 | +1.34% | INR 5,200.00 | INR 5,315.00 | INR 5,186.50 | 525.69K |
| 2026-09-15 | INR 5,166.00 | -1.06% | INR 5,287.50 | INR 5,327.50 | INR 5,166.00 | 666.10K |
| 2026-09-14 | INR 5,221.50 | 0.00% | INR 5,221.50 | INR 5,221.50 | INR 5,221.50 | 0 |
| 2026-09-11 | INR 5,221.50 | -1.11% | INR 5,218.00 | INR 5,243.00 | INR 5,186.00 | 251.66K |
| 2026-09-10 | INR 5,280.00 | +1.19% | INR 5,235.00 | INR 5,280.00 | INR 5,169.00 | 501.16K |
| 2026-09-09 | INR 5,218.00 | -2.17% | INR 5,266.50 | INR 5,297.00 | INR 5,205.50 | 532.10K |
| 2026-09-08 | INR 5,333.50 | +1.20% | INR 5,305.00 | INR 5,339.50 | INR 5,285.00 | 393.03K |
| 2026-09-07 | INR 5,270.00 | -0.57% | INR 5,300.00 | INR 5,347.50 | INR 5,270.00 | 354.26K |
| 2026-09-04 | INR 5,300.00 | -0.16% | INR 5,319.00 | INR 5,322.50 | INR 5,260.00 | 607.42K |
| 2026-09-03 | INR 5,308.50 | +0.16% | INR 5,315.00 | INR 5,315.00 | INR 5,271.00 | 524.52K |
| 2026-09-02 | INR 5,300.00 | -4.59% | INR 5,477.00 | INR 5,485.00 | INR 5,167.00 | 1.75M |
| 2026-09-01 | INR 5,555.00 | +1.93% | INR 5,610.00 | INR 5,659.00 | INR 5,495.50 | 1.23M |
| 2026-08-31 | INR 5,450.00 | -2.68% | INR 5,614.00 | INR 5,614.00 | INR 5,450.00 | 485.20K |
| 2026-08-28 | INR 5,600.00 | +0.90% | INR 5,549.00 | INR 5,654.00 | INR 5,529.00 | 408.24K |
| 2026-08-27 | INR 5,550.00 | -0.80% | INR 5,594.50 | INR 5,610.00 | INR 5,511.50 | 533.07K |
| 2026-08-26 | INR 5,595.00 | -0.52% | INR 5,630.50 | INR 5,720.00 | INR 5,595.00 | 451.71K |
| 2026-08-25 | INR 5,624.50 | -1.06% | INR 5,665.00 | INR 5,682.00 | INR 5,590.00 | 432.46K |
| 2026-08-24 | INR 5,685.00 | -0.87% | INR 5,720.00 | INR 5,728.00 | INR 5,650.00 | 281.65K |
| 2026-08-21 | INR 5,735.00 | -0.10% | INR 5,724.50 | INR 5,735.00 | INR 5,642.00 | 463.68K |
| 2026-08-20 | INR 5,740.50 | +0.54% | INR 5,740.00 | INR 5,740.50 | INR 5,670.00 | 298.32K |
| 2026-08-19 | INR 5,709.50 | -0.63% | INR 5,699.50 | INR 5,767.50 | INR 5,664.50 | 348.86K |
| 2026-08-18 | INR 5,745.50 | +0.01% | INR 5,745.00 | INR 5,778.00 | INR 5,694.50 | 485.94K |
| 2026-08-17 | INR 5,745.00 | -0.78% | INR 5,765.00 | INR 5,811.50 | INR 5,740.00 | 377.13K |
| 2026-08-14 | INR 5,790.00 | -1.03% | INR 5,830.00 | INR 5,849.00 | INR 5,765.00 | 508.24K |
| 2026-08-13 | INR 5,850.00 | -0.76% | INR 5,919.00 | INR 5,934.00 | INR 5,802.00 | 528.78K |
| 2026-08-12 | INR 5,895.00 | +0.50% | INR 5,875.00 | INR 5,916.00 | INR 5,844.00 | 996.65K |
| 2026-08-11 | INR 5,865.50 | +0.09% | INR 5,848.00 | INR 5,937.00 | INR 5,803.50 | 801.38K |
| 2026-08-10 | INR 5,860.00 | +2.36% | INR 5,765.00 | INR 5,933.00 | INR 5,756.50 | 990.02K |
| 2026-08-07 | INR 5,725.00 | +3.14% | INR 5,541.00 | INR 5,800.00 | INR 5,541.00 | 1.91M |
| 2026-08-06 | INR 5,550.50 | -2.45% | INR 5,680.00 | INR 5,755.00 | INR 5,550.50 | 533.66K |
| 2026-08-05 | INR 5,690.00 | +2.56% | INR 5,578.00 | INR 5,705.00 | INR 5,555.00 | 893.13K |
| 2026-08-04 | INR 5,548.00 | +1.61% | INR 5,460.00 | INR 5,606.00 | INR 5,425.00 | 1.01M |
| 2026-08-03 | INR 5,460.00 | +1.37% | INR 5,425.00 | INR 5,460.50 | INR 5,388.00 | 602.97K |
| 2026-07-31 | INR 5,386.00 | +1.15% | INR 5,375.00 | INR 5,394.70 | INR 5,297.50 | 769.47K |
| 2026-07-30 | INR 5,325.00 | +3.42% | INR 5,168.80 | INR 5,353.60 | INR 5,161.00 | 1.37M |
| 2026-07-29 | INR 5,149.10 | -0.10% | INR 5,185.00 | INR 5,227.90 | INR 5,127.70 | 682.57K |
| 2026-07-28 | INR 5,154.30 | +0.79% | INR 5,108.00 | INR 5,172.80 | INR 5,096.60 | 633.76K |
| 2026-07-27 | INR 5,113.80 | +2.05% | INR 5,050.00 | INR 5,125.50 | INR 5,034.20 | 564.50K |
| 2026-07-24 | INR 5,011.10 | -3.14% | INR 5,101.20 | INR 5,102.00 | INR 4,982.00 | 694.93K |
| 2026-07-23 | INR 5,173.80 | +3.74% | INR 4,987.10 | INR 5,198.30 | INR 4,980.10 | 1.60M |
| 2026-07-22 | INR 4,987.10 | -0.93% | INR 5,050.00 | INR 5,113.00 | INR 4,970.70 | 877.17K |
| 2026-07-21 | INR 5,034.10 | +1.13% | INR 5,010.00 | INR 5,057.00 | INR 4,972.00 | 554.17K |
| 2026-07-20 | INR 4,977.70 | +1.38% | INR 4,908.00 | INR 4,985.00 | INR 4,900.00 | 352.27K |
| 2026-07-17 | INR 4,909.90 | +0.24% | INR 4,900.00 | INR 4,925.00 | INR 4,870.90 | 434.14K |
| 2026-07-16 | INR 4,898.00 | +0.45% | INR 4,900.00 | INR 4,928.50 | INR 4,874.40 | 289.73K |
| 2026-07-15 | INR 4,876.20 | -0.04% | INR 4,914.90 | INR 4,958.00 | INR 4,868.00 | 596.43K |
| 2026-07-14 | INR 4,878.30 | -1.49% | INR 4,922.00 | INR 4,958.00 | INR 4,865.20 | 680.38K |
| 2026-07-13 | INR 4,952.10 | +0.06% | INR 4,917.60 | INR 4,967.00 | INR 4,871.00 | 508.20K |
| 2026-07-10 | INR 4,949.10 | +1.03% | INR 4,923.40 | INR 4,968.00 | INR 4,888.10 | 686.71K |
| 2026-07-09 | INR 4,898.50 | +0.12% | INR 4,880.00 | INR 4,915.00 | INR 4,828.00 | 534.20K |
| 2026-07-08 | INR 4,892.80 | -2.05% | INR 4,975.00 | INR 4,975.00 | INR 4,876.00 | 888.97K |
| 2026-07-07 | INR 4,995.40 | +1.03% | INR 4,965.00 | INR 5,024.00 | INR 4,944.40 | 676.04K |
| 2026-07-06 | INR 4,944.40 | +1.89% | INR 4,862.90 | INR 4,948.80 | INR 4,824.00 | 629.19K |
| 2026-07-03 | INR 4,852.60 | -0.30% | INR 4,900.00 | INR 4,913.80 | INR 4,826.50 | 507.59K |
| 2026-07-02 | INR 4,867.10 | +0.67% | INR 4,879.40 | INR 4,893.00 | INR 4,792.00 | 775.93K |
| 2026-07-01 | INR 4,834.90 | +0.85% | INR 4,818.90 | INR 4,893.90 | INR 4,774.00 | 820.16K |
| 2026-06-30 | INR 4,794.30 | -0.40% | INR 4,815.50 | INR 4,840.00 | INR 4,671.50 | 1.12M |
| 2026-06-29 | INR 4,813.60 | -1.69% | INR 4,859.00 | INR 4,925.40 | INR 4,786.00 | 3.36M |
| 2026-06-26 | INR 4,896.10 | 0.00% | INR 4,896.10 | INR 4,896.10 | INR 4,896.10 | 0 |
| 2026-06-25 | INR 4,896.10 | -0.02% | INR 4,954.90 | INR 5,044.00 | INR 4,877.20 | 1.28M |
| 2026-06-24 | INR 4,897.20 | -1.56% | INR 4,983.00 | INR 5,000.00 | INR 4,883.00 | 554.12K |
| 2026-06-23 | INR 4,974.60 | -0.18% | INR 4,979.00 | INR 5,012.10 | INR 4,953.00 | 332.38K |
| 2026-06-22 | INR 4,983.70 | +0.18% | INR 5,007.00 | INR 5,028.00 | INR 4,961.50 | 569.42K |
| 2026-06-19 | INR 4,974.90 | -0.93% | INR 5,009.70 | INR 5,018.40 | INR 4,932.20 | 461.35K |
| 2026-06-18 | INR 5,021.60 | +0.10% | INR 5,024.60 | INR 5,048.00 | INR 4,980.00 | 357.14K |
| 2026-06-17 | INR 5,016.40 | -0.29% | INR 5,048.00 | INR 5,048.00 | INR 4,971.60 | 354.20K |
| 2026-06-16 | INR 5,031.00 | +0.14% | INR 5,050.00 | INR 5,052.00 | INR 4,996.00 | 456.69K |
| 2026-06-15 | INR 5,024.00 | +1.24% | INR 5,030.00 | INR 5,073.40 | INR 5,005.40 | 575.61K |
| 2026-06-12 | INR 4,962.60 | +2.61% | INR 4,913.00 | INR 4,969.00 | INR 4,868.40 | 435.47K |
| 2026-06-11 | INR 4,836.20 | -0.42% | INR 4,840.60 | INR 4,875.00 | INR 4,810.20 | 365.08K |
| 2026-06-10 | INR 4,856.70 | +0.03% | INR 4,850.60 | INR 4,985.00 | INR 4,842.30 | 632.20K |
| 2026-06-09 | INR 4,855.40 | +1.67% | INR 4,791.60 | INR 4,872.20 | INR 4,768.60 | 481.95K |
| 2026-06-08 | INR 4,775.50 | -1.23% | INR 4,795.00 | INR 4,836.60 | INR 4,760.60 | 296.37K |
| 2026-06-05 | INR 4,835.00 | -0.97% | INR 4,898.00 | INR 4,904.50 | INR 4,791.10 | 654.54K |
| 2026-06-04 | INR 4,882.30 | +0.86% | INR 4,850.40 | INR 4,980.00 | INR 4,850.40 | 783.95K |
| 2026-06-03 | INR 4,840.90 | -0.70% | INR 4,856.00 | INR 4,873.80 | INR 4,815.00 | 571.64K |
| 2026-06-02 | INR 4,875.00 | +1.14% | INR 4,838.40 | INR 4,892.10 | INR 4,747.10 | 703.26K |
| 2026-06-01 | INR 4,819.90 | -1.69% | INR 4,915.50 | INR 4,969.00 | INR 4,761.00 | 856.54K |
| 2026-05-29 | INR 4,903.00 | -3.39% | INR 5,115.00 | INR 5,140.00 | INR 4,875.50 | 1.65M |
| 2026-05-28 | INR 5,075.00 | 0.00% | INR 5,075.00 | INR 5,075.00 | INR 5,075.00 | 0 |