Hero MotoCorp Limited (HEROMOTOCO.NS) NSE

5,316.50

-11.5(-0.22%)

Updated at September 29 01:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255,354.55,3285,3285,4545,308.5689,941
September 25, 20255,2705,354.55,354.55,3745,231640,474
September 24, 20255,3705,2775,2775,3765,265410,267
September 23, 20255,4505,370.55,370.55,5145,351507,377
September 22, 20255,4095,429.55,429.55,4995,400672,440
September 19, 20255,3905,4085,4085,4355,372579,031
September 18, 20255,3605,3705,3705,3875,340421,020
September 17, 20255,3445,3505,3505,3885,310.5616,629
September 16, 20255,3075,3165,3165,3495,284925,170
September 15, 20255,3245,288.55,288.55,3565,268588,884
September 12, 20255,3065,301.55,301.55,389.55,286537,933
September 11, 20255,350.55,3025,3025,3635,286765,635
September 10, 20255,4505,350.55,350.55,4585,317.5536,616
September 09, 20255,465.55,423.55,423.55,4885,391608,443
September 08, 20255,3705,4435,4435,524.55,335726,690
September 05, 20255,3605,3635,3635,419.55,348.5517,415
September 04, 20255,5055,3515,3515,5195,3411.19M
September 03, 20255,3255,3495,3495,363.55,256.5659,989
September 02, 20255,2905,3125,3125,3485,208962,257
September 01, 20255,113.55,2445,2445,259.55,109.5659,443
August 29, 20255,099.55,087.75,087.75,148.35,061.4783,362
August 28, 20255,2305,091.75,091.75,2465,078.41.58M
August 26, 20255,063.85,073.45,073.45,1435,0411.66M
August 25, 20255,0105,063.85,063.85,079.94,976693,190
August 22, 20255,097.14,997.94,997.95,123.34,9821.36M
August 21, 20255,1365,097.15,097.15,158.95,040819,447
August 20, 20255,1205,1365,1365,1655,111.1916,240
August 19, 20254,9845,118.25,118.25,1394,9841.51M
August 18, 20254,9004,9844,9845,1194,9003.7M
August 14, 20254,7704,708.14,708.14,773.54,690.5373,862
August 13, 20254,668.34,768.74,768.74,793.54,650.21.34M
August 12, 20254,5894,645.24,645.24,669.64,571723,767
August 11, 20254,6034,562.24,562.24,624.74,539455,558
August 08, 20254,6604,599.84,599.84,7124,588.1972,461
August 07, 20254,4304,660.74,660.74,674.94,422.32.12M
August 06, 20254,549.64,474.94,474.94,549.94,462.1574,201
August 05, 20254,5364,546.84,546.84,581.54,515.9803,505
August 04, 20254,315.94,535.94,535.94,5504,310.11.45M
August 01, 20254,255.14,311.64,311.64,3224,240473,918
July 31, 20254,2104,260.74,260.74,3034,201446,579
July 30, 20254,3114,251.34,251.34,325.84,215.7547,169
July 29, 20254,2904,325.24,325.24,334.44,265.6422,341
July 28, 20254,215.54,291.14,291.14,3074,215.5462,891
July 25, 20254,2784,230.74,230.74,290.84,195630,896
July 24, 20254,3104,301.94,301.94,3204,255.1584,473
July 23, 20254,3604,363.74,298.74,3774,325.9376,802
July 22, 20254,4184,342.44,277.724,431.74,318.8463,290
July 21, 20254,4104,408.24,342.544,4224,346.2269,975
July 18, 20254,4504,396.74,331.214,4844,387.2370,997
July 17, 20254,4374,443.64,377.414,463.94,412414,759
July 16, 20254,4544,424.54,358.594,4704,371791,606
July 15, 20254,275.84,4544,387.654,4654,260.11.76M
July 14, 20254,2194,251.74,188.374,2594,197.2293,675
July 11, 20254,300.14,218.74,155.864,3404,190556,464
July 10, 20254,330.14,321.34,256.934,348.94,310368,728
July 09, 20254,3004,333.14,268.564,3444,290.2276,485
July 08, 20254,305.14,300.44,236.344,3294,240467,771
July 07, 20254,3404,3074,242.844,359.64,293353,771
July 04, 20254,3254,3454,280.284,374.74,307.1437,195
July 03, 20254,2444,310.64,246.394,3504,238650,625