Hero MotoCorp Limited (HEROMOTOCO.NS) NSE
5,011.50
-110.5(-2.16%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
5,011.50
-110.5(-2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,076 | 5,011.5 | 5,011.5 | 5,077 | 4,904 | 753,867 |
| April 01, 2026 | 5,152 | 5,122 | 5,122 | 5,244 | 5,077.5 | 546,972 |
| March 30, 2026 | 5,068 | 5,063 | 5,063 | 5,140 | 5,037.5 | 704,167 |
| March 27, 2026 | 5,212 | 5,143 | 5,143 | 5,244 | 5,125.5 | 535,298 |
| March 25, 2026 | 5,305 | 5,289.5 | 5,289.5 | 5,364 | 5,278 | 531,691 |
| March 24, 2026 | 5,185 | 5,253 | 5,253 | 5,317 | 5,124.5 | 435,028 |
| March 23, 2026 | 5,191 | 5,065 | 5,065 | 5,200 | 5,051 | 340,771 |
| March 19, 2026 | 5,349 | 5,172.5 | 5,172.5 | 5,366.5 | 5,151 | 397,433 |
| March 18, 2026 | 5,370 | 5,420 | 5,420 | 5,488 | 5,365 | 390,262 |
| March 17, 2026 | 5,276.5 | 5,355 | 5,355 | 5,384 | 5,232 | 403,785 |
| March 16, 2026 | 5,198.5 | 5,278.5 | 5,278.5 | 5,329 | 5,124.5 | 466,597 |
| March 13, 2026 | 5,338 | 5,206 | 5,206 | 5,377.5 | 5,168 | 496,241 |
| March 12, 2026 | 5,589 | 5,394.5 | 5,394.5 | 5,589 | 5,376 | 476,432 |
| March 11, 2026 | 5,729.5 | 5,575 | 5,575 | 5,766 | 5,554 | 511,938 |
| March 10, 2026 | 5,546.5 | 5,711.5 | 5,711.5 | 5,733.5 | 5,527.5 | 493,225 |
| March 09, 2026 | 5,447 | 5,480 | 5,480 | 5,510 | 5,337.5 | 306,358 |
| March 06, 2026 | 5,571 | 5,512.5 | 5,512.5 | 5,571.5 | 5,490 | 431,007 |
| March 05, 2026 | 5,513.5 | 5,588.5 | 5,588.5 | 5,622.5 | 5,480 | 545,405 |
| March 02, 2026 | 5,565 | 5,591.5 | 5,591.5 | 5,725 | 5,503 | 432,301 |
| February 27, 2026 | 5,775 | 5,710 | 5,710 | 5,800 | 5,689 | 584,546 |
| February 26, 2026 | 5,760 | 5,787 | 5,787 | 5,829 | 5,718.5 | 489,797 |
| February 25, 2026 | 5,511 | 5,737.5 | 5,737.5 | 5,840 | 5,500.5 | 898,486 |
| February 24, 2026 | 5,480 | 5,511 | 5,511 | 5,523 | 5,436.5 | 396,027 |
| February 23, 2026 | 5,504.5 | 5,488.5 | 5,488.5 | 5,549 | 5,437 | 310,190 |
| February 20, 2026 | 5,400 | 5,465 | 0 | 5,472 | 5,375 | 560,735 |
| February 19, 2026 | 5,600 | 5,414.5 | 0 | 5,644.5 | 5,387.5 | 307,768 |
| February 18, 2026 | 5,595 | 5,592 | 0 | 5,628 | 5,546.5 | 197,770 |
| February 17, 2026 | 5,490 | 5,577 | 0 | 5,588 | 5,446.5 | 288,723 |
| February 16, 2026 | 5,578 | 5,492 | 0 | 5,623.5 | 5,459 | 285,719 |
| February 13, 2026 | 5,702 | 5,584 | 0 | 5,724.5 | 5,560 | 394,003 |
| February 12, 2026 | 5,704 | 5,733 | 0 | 5,805 | 5,683.5 | 560,676 |
| February 11, 2026 | 5,695 | 5,682.5 | 0 | 5,750 | 5,546 | 684,910 |
| February 10, 2026 | 5,785 | 5,753.5 | 0 | 5,845 | 5,718 | 816,528 |
| February 09, 2026 | 5,800 | 5,756.5 | 0 | 5,816 | 5,667 | 543,956 |
| February 06, 2026 | 5,772 | 5,753.5 | 0 | 5,841 | 5,715.5 | 770,475 |
| February 05, 2026 | 5,880.5 | 5,766 | 0 | 5,890 | 5,745 | 331,312 |
| February 04, 2026 | 5,747 | 5,851.5 | 0 | 5,878 | 5,716.5 | 490,202 |
| February 03, 2026 | 5,734 | 5,763 | 0 | 5,791 | 5,676.5 | 592,655 |
| February 02, 2026 | 5,550 | 5,623 | 0 | 5,650.5 | 5,418 | 449,861 |
| February 01, 2026 | 5,568 | 5,502.5 | 0 | 5,694.5 | 5,404.5 | 430,982 |
| January 30, 2026 | 5,540.5 | 5,534 | 0 | 5,595 | 5,465 | 466,102 |
| January 29, 2026 | 5,522 | 5,580 | 0 | 5,595 | 5,472 | 337,842 |
| January 28, 2026 | 5,407 | 5,512.5 | 0 | 5,524 | 5,328.5 | 547,447 |
| January 27, 2026 | 5,418 | 5,380 | 0 | 5,424.5 | 5,298.5 | 400,942 |
| January 23, 2026 | 5,514 | 5,384 | 0 | 5,524.5 | 5,368 | 460,330 |
| January 22, 2026 | 5,593 | 5,488.5 | 0 | 5,665 | 5,465.5 | 401,574 |
| January 21, 2026 | 5,580.5 | 5,538.5 | 0 | 5,642 | 5,504 | 406,596 |
| January 20, 2026 | 5,779 | 5,580.5 | 0 | 5,845 | 5,555 | 394,664 |
| January 19, 2026 | 5,625 | 5,762.5 | 0 | 5,787.5 | 5,590 | 581,040 |
| January 16, 2026 | 5,622 | 5,651.5 | 0 | 5,732 | 5,617.5 | 588,398 |
| January 14, 2026 | 5,720 | 5,676.5 | 0 | 5,741 | 5,640 | 368,182 |
| January 13, 2026 | 5,780 | 5,734.5 | 0 | 5,780 | 5,680.5 | 336,437 |
| January 12, 2026 | 5,773 | 5,726.5 | 0 | 5,792 | 5,627 | 314,360 |
| January 09, 2026 | 5,850 | 5,773 | 0 | 5,891 | 5,751 | 500,234 |
| January 08, 2026 | 5,981 | 5,850 | 0 | 5,985 | 5,830 | 562,111 |
| January 07, 2026 | 6,033.5 | 5,981 | 0 | 6,049 | 5,944 | 609,748 |
| January 06, 2026 | 6,010 | 6,000 | 0 | 6,037 | 5,960 | 453,152 |
| January 05, 2026 | 5,960 | 5,985.5 | 0 | 6,045 | 5,925 | 653,817 |
| January 02, 2026 | 5,900 | 5,933 | 0 | 6,029.5 | 5,875 | 1.07M |
| January 01, 2026 | 5,771 | 5,841.5 | 0 | 5,856 | 5,730 | 384,697 |