Hero MotoCorp Limited (BOM:500182)
India
· Delayed Price · Currency is INR 5,508.30
-77.50 (-1.39%)
At close: Mar 6, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,480.00 | 5,507.50 | 5,340.00 | 5,482.35 | 5,482.35 | -0.47% | 14,710 |
| Mar 6, 2026 | 5,525.55 | 5,555.95 | 5,490.00 | 5,508.30 | 5,508.30 | -1.39% | 8,792 |
| Mar 5, 2026 | 5,505.05 | 5,620.70 | 5,482.35 | 5,585.80 | 5,585.80 | 1.57% | 17,222 |
| Mar 4, 2026 | 5,554.00 | 5,554.00 | 5,430.00 | 5,499.70 | 5,499.70 | -1.62% | 7,847 |
| Mar 2, 2026 | 5,424.20 | 5,723.95 | 5,424.20 | 5,590.20 | 5,590.20 | -2.09% | 12,841 |
| Feb 27, 2026 | 5,783.70 | 5,797.10 | 5,690.00 | 5,709.60 | 5,709.60 | -1.33% | 11,547 |
| Feb 26, 2026 | 5,774.95 | 5,828.00 | 5,719.10 | 5,786.70 | 5,786.70 | 0.86% | 31,621 |
| Feb 25, 2026 | 5,544.65 | 5,843.05 | 5,505.00 | 5,737.25 | 5,737.25 | 4.13% | 40,676 |
| Feb 24, 2026 | 5,498.45 | 5,520.50 | 5,436.05 | 5,509.95 | 5,509.95 | 0.36% | 9,590 |
| Feb 23, 2026 | 5,468.20 | 5,545.50 | 5,440.00 | 5,490.20 | 5,490.20 | 0.51% | 6,904 |
| Feb 20, 2026 | 5,409.60 | 5,470.00 | 5,375.40 | 5,462.50 | 5,462.50 | 0.92% | 15,133 |
| Feb 19, 2026 | 5,593.25 | 5,640.35 | 5,390.00 | 5,412.45 | 5,412.45 | -3.22% | 19,487 |
| Feb 18, 2026 | 5,600.00 | 5,630.00 | 5,545.40 | 5,592.80 | 5,592.80 | 0.28% | 7,964 |
| Feb 17, 2026 | 5,470.75 | 5,586.00 | 5,448.75 | 5,577.30 | 5,577.30 | 1.53% | 7,315 |
| Feb 16, 2026 | 5,579.65 | 5,626.95 | 5,460.00 | 5,493.45 | 5,493.45 | -1.54% | 11,806 |
| Feb 13, 2026 | 5,700.00 | 5,720.00 | 5,553.00 | 5,579.65 | 5,579.65 | -2.71% | 15,167 |
| Feb 12, 2026 | 5,682.25 | 5,805.00 | 5,682.25 | 5,735.10 | 5,735.10 | 0.94% | 38,219 |
| Feb 11, 2026 | 5,700.00 | 5,749.70 | 5,550.00 | 5,681.50 | 5,681.50 | -1.20% | 11,796 |
| Feb 10, 2026 | 5,775.35 | 5,845.40 | 5,720.00 | 5,750.70 | 5,640.70 | -0.08% | 21,708 |
| Feb 9, 2026 | 5,760.20 | 5,811.50 | 5,670.00 | 5,755.20 | 5,645.11 | -0.01% | 35,192 |
| Feb 6, 2026 | 5,793.75 | 5,842.25 | 5,713.40 | 5,755.70 | 5,645.60 | -0.23% | 22,813 |
| Feb 5, 2026 | 5,898.95 | 5,898.95 | 5,743.00 | 5,768.80 | 5,658.45 | -1.51% | 16,268 |
| Feb 4, 2026 | 5,764.90 | 5,877.00 | 5,713.15 | 5,857.40 | 5,745.36 | 1.59% | 14,625 |
| Feb 3, 2026 | 5,712.20 | 5,792.50 | 5,675.30 | 5,765.45 | 5,655.17 | 2.54% | 22,437 |
| Feb 2, 2026 | 5,578.90 | 5,649.15 | 5,415.30 | 5,622.55 | 5,515.00 | 2.08% | 40,097 |
| Feb 1, 2026 | 5,572.80 | 5,695.75 | 5,403.10 | 5,508.10 | 5,402.74 | -0.49% | 13,741 |
| Jan 30, 2026 | 5,559.95 | 5,591.70 | 5,466.50 | 5,534.95 | 5,429.08 | -0.75% | 4,211 |
| Jan 29, 2026 | 5,503.40 | 5,594.65 | 5,472.50 | 5,576.90 | 5,470.22 | 1.38% | 6,407 |
| Jan 28, 2026 | 5,371.75 | 5,523.95 | 5,330.05 | 5,501.05 | 5,395.83 | 2.28% | 16,262 |
| Jan 27, 2026 | 5,456.10 | 5,456.10 | 5,300.00 | 5,378.60 | 5,275.72 | -0.24% | 11,542 |
| Jan 23, 2026 | 5,535.00 | 5,535.00 | 5,369.85 | 5,391.55 | 5,288.42 | -1.75% | 17,774 |
| Jan 22, 2026 | 5,560.85 | 5,664.45 | 5,467.75 | 5,487.75 | 5,382.78 | -0.87% | 5,708 |
| Jan 21, 2026 | 5,550.30 | 5,636.40 | 5,501.20 | 5,535.95 | 5,430.06 | -0.86% | 13,458 |
| Jan 20, 2026 | 5,763.25 | 5,844.50 | 5,556.35 | 5,584.20 | 5,477.38 | -3.06% | 8,149 |
| Jan 19, 2026 | 5,619.00 | 5,786.95 | 5,590.95 | 5,760.60 | 5,650.41 | 1.95% | 10,153 |
| Jan 16, 2026 | 5,714.65 | 5,730.15 | 5,624.70 | 5,650.45 | 5,542.37 | -0.34% | 10,444 |
| Jan 14, 2026 | 5,709.15 | 5,740.95 | 5,640.05 | 5,669.45 | 5,561.00 | -1.19% | 7,699 |
| Jan 13, 2026 | 5,790.00 | 5,790.00 | 5,680.60 | 5,737.85 | 5,628.10 | 0.19% | 9,380 |
| Jan 12, 2026 | 5,765.85 | 5,794.65 | 5,625.00 | 5,727.20 | 5,617.65 | -0.80% | 13,766 |
| Jan 9, 2026 | 5,856.40 | 5,882.80 | 5,750.70 | 5,773.45 | 5,663.01 | -1.36% | 12,344 |
| Jan 8, 2026 | 5,998.70 | 5,998.70 | 5,830.20 | 5,853.05 | 5,741.09 | -2.11% | 13,181 |
| Jan 7, 2026 | 6,030.15 | 6,049.95 | 5,946.50 | 5,979.35 | 5,864.98 | -0.34% | 12,468 |
| Jan 6, 2026 | 5,987.65 | 6,036.00 | 5,968.75 | 5,999.80 | 5,885.04 | 0.21% | 16,822 |
| Jan 5, 2026 | 5,965.95 | 6,044.65 | 5,924.35 | 5,986.95 | 5,872.43 | 0.95% | 19,484 |
| Jan 2, 2026 | 5,902.00 | 6,033.45 | 5,874.10 | 5,930.60 | 5,817.16 | 1.47% | 47,909 |
| Jan 1, 2026 | 5,798.60 | 5,854.90 | 5,735.00 | 5,844.90 | 5,733.10 | 1.29% | 9,153 |
| Dec 31, 2025 | 5,711.85 | 5,785.50 | 5,681.80 | 5,770.25 | 5,659.88 | 1.02% | 13,207 |
| Dec 30, 2025 | 5,570.00 | 5,741.55 | 5,566.20 | 5,711.85 | 5,602.59 | 2.64% | 25,169 |
| Dec 29, 2025 | 5,629.85 | 5,651.15 | 5,550.05 | 5,564.90 | 5,458.45 | -1.25% | 18,355 |
| Dec 26, 2025 | 5,703.00 | 5,719.70 | 5,613.55 | 5,635.35 | 5,527.56 | -1.10% | 9,668 |
| Dec 24, 2025 | 5,749.95 | 5,750.10 | 5,691.00 | 5,698.15 | 5,589.16 | -0.77% | 6,615 |
| Dec 23, 2025 | 5,714.00 | 5,753.75 | 5,697.25 | 5,742.65 | 5,632.80 | 0.80% | 14,074 |
| Dec 22, 2025 | 5,782.60 | 5,792.75 | 5,680.00 | 5,697.25 | 5,588.27 | -1.45% | 23,711 |
| Dec 19, 2025 | 5,736.10 | 5,801.10 | 5,725.00 | 5,781.25 | 5,670.67 | 0.60% | 8,460 |
| Dec 18, 2025 | 5,790.00 | 5,790.00 | 5,524.55 | 5,747.00 | 5,637.07 | -1.14% | 118,619 |
| Dec 17, 2025 | 5,950.10 | 5,969.55 | 5,780.00 | 5,813.45 | 5,702.25 | -2.19% | 89,301 |
| Dec 16, 2025 | 5,950.00 | 5,985.80 | 5,931.45 | 5,943.60 | 5,829.91 | -0.27% | 11,866 |
| Dec 15, 2025 | 5,957.90 | 5,975.00 | 5,875.00 | 5,959.85 | 5,845.85 | 0.01% | 16,197 |
| Dec 12, 2025 | 5,981.35 | 6,037.80 | 5,950.00 | 5,959.00 | 5,845.02 | -0.35% | 13,261 |
| Dec 11, 2025 | 5,946.25 | 6,020.00 | 5,906.20 | 5,980.10 | 5,865.71 | 0.57% | 13,753 |
| Dec 10, 2025 | 6,011.05 | 6,042.55 | 5,917.90 | 5,946.25 | 5,832.51 | -0.90% | 16,639 |
| Dec 9, 2025 | 6,155.00 | 6,163.00 | 5,964.00 | 6,000.30 | 5,885.53 | -2.64% | 34,899 |
| Dec 8, 2025 | 6,310.00 | 6,350.50 | 6,145.50 | 6,163.00 | 6,045.11 | -2.97% | 21,525 |
| Dec 5, 2025 | 6,340.75 | 6,390.00 | 6,302.20 | 6,351.45 | 6,229.96 | 0.17% | 15,802 |
| Dec 4, 2025 | 6,213.25 | 6,351.85 | 6,213.25 | 6,340.75 | 6,219.46 | 2.08% | 19,613 |
| Dec 3, 2025 | 6,307.05 | 6,307.05 | 6,192.00 | 6,211.40 | 6,092.59 | -0.94% | 23,069 |
| Dec 2, 2025 | 6,333.00 | 6,335.00 | 6,230.00 | 6,270.10 | 6,150.16 | -0.40% | 23,812 |
| Dec 1, 2025 | 6,215.25 | 6,330.00 | 6,211.55 | 6,295.55 | 6,175.13 | 1.97% | 16,342 |
| Nov 28, 2025 | 6,164.65 | 6,238.50 | 6,129.05 | 6,173.90 | 6,055.80 | 0.40% | 10,019 |
| Nov 27, 2025 | 6,129.75 | 6,200.00 | 6,097.35 | 6,149.15 | 6,031.53 | 0.24% | 19,682 |
| Nov 26, 2025 | 6,082.50 | 6,144.35 | 6,051.65 | 6,134.70 | 6,017.35 | 0.86% | 23,255 |
| Nov 25, 2025 | 6,003.00 | 6,088.70 | 5,965.25 | 6,082.50 | 5,966.15 | 1.67% | 31,159 |
| Nov 24, 2025 | 6,000.00 | 6,050.00 | 5,972.80 | 5,982.80 | 5,868.36 | -0.30% | 13,630 |
| Nov 21, 2025 | 5,956.70 | 6,037.00 | 5,956.70 | 6,000.65 | 5,885.87 | - | 34,253 |
| Nov 20, 2025 | 5,949.85 | 6,042.10 | 5,917.95 | 6,000.35 | 5,885.57 | 2.14% | 43,876 |
| Nov 19, 2025 | 5,837.05 | 5,916.60 | 5,837.00 | 5,874.85 | 5,762.48 | 1.31% | 47,148 |
| Nov 18, 2025 | 5,800.15 | 5,880.00 | 5,790.90 | 5,798.85 | 5,687.93 | - | 42,534 |
| Nov 17, 2025 | 5,570.70 | 5,814.95 | 5,570.70 | 5,799.10 | 5,688.17 | 4.86% | 68,613 |
| Nov 14, 2025 | 5,558.90 | 5,628.05 | 5,461.00 | 5,530.40 | 5,424.61 | 0.43% | 51,380 |
| Nov 13, 2025 | 5,550.00 | 5,594.00 | 5,488.00 | 5,506.75 | 5,401.42 | -0.42% | 9,397 |
| Nov 12, 2025 | 5,421.15 | 5,555.00 | 5,421.15 | 5,530.00 | 5,424.22 | 2.12% | 11,718 |
| Nov 11, 2025 | 5,370.10 | 5,430.10 | 5,330.00 | 5,415.00 | 5,311.42 | 1.02% | 9,732 |
| Nov 10, 2025 | 5,293.75 | 5,410.25 | 5,293.75 | 5,360.30 | 5,257.77 | 1.22% | 7,269 |
| Nov 7, 2025 | 5,266.15 | 5,323.00 | 5,258.55 | 5,295.80 | 5,194.50 | -0.53% | 14,281 |
| Nov 6, 2025 | 5,340.10 | 5,404.00 | 5,306.05 | 5,324.15 | 5,222.31 | 0.28% | 17,053 |
| Nov 4, 2025 | 5,499.75 | 5,499.75 | 5,258.70 | 5,309.20 | 5,207.65 | -4.11% | 41,054 |
| Nov 3, 2025 | 5,560.00 | 5,570.15 | 5,485.00 | 5,536.85 | 5,430.94 | -0.14% | 8,663 |
| Oct 31, 2025 | 5,514.40 | 5,625.00 | 5,510.00 | 5,544.80 | 5,438.74 | 0.55% | 7,463 |
| Oct 30, 2025 | 5,554.25 | 5,582.00 | 5,493.00 | 5,514.40 | 5,408.92 | -0.61% | 5,464 |
| Oct 29, 2025 | 5,625.40 | 5,625.45 | 5,526.50 | 5,548.40 | 5,442.27 | -1.02% | 7,809 |
| Oct 28, 2025 | 5,635.00 | 5,662.00 | 5,580.00 | 5,605.40 | 5,498.18 | -0.76% | 9,723 |
| Oct 27, 2025 | 5,556.00 | 5,663.90 | 5,556.00 | 5,648.50 | 5,540.45 | 1.99% | 23,898 |
| Oct 24, 2025 | 5,620.00 | 5,624.70 | 5,486.00 | 5,538.05 | 5,432.12 | -0.87% | 10,242 |
| Oct 23, 2025 | 5,681.05 | 5,704.00 | 5,561.15 | 5,586.90 | 5,480.03 | -1.06% | 15,749 |
| Oct 21, 2025 | 5,689.95 | 5,689.95 | 5,630.00 | 5,646.95 | 5,538.93 | 0.15% | 3,240 |
| Oct 20, 2025 | 5,600.65 | 5,693.55 | 5,600.65 | 5,638.75 | 5,530.89 | 0.81% | 23,468 |
| Oct 17, 2025 | 5,580.00 | 5,624.35 | 5,555.10 | 5,593.40 | 5,486.41 | 0.27% | 9,083 |
| Oct 16, 2025 | 5,584.85 | 5,610.00 | 5,554.45 | 5,578.60 | 5,471.89 | 0.71% | 13,757 |
| Oct 15, 2025 | 5,560.35 | 5,608.90 | 5,447.90 | 5,539.10 | 5,433.15 | -0.55% | 30,582 |
| Oct 14, 2025 | 5,561.05 | 5,590.90 | 5,539.05 | 5,569.50 | 5,462.97 | 0.19% | 23,448 |