Hero MotoCorp Limited (BOM:500182)
India
· Delayed Price · Currency is INR 6,351.45
+10.70 (0.17%)
At close: Dec 5, 2025
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,340.75 | 6,390.00 | 6,302.20 | 6,351.45 | 6,351.45 | 0.17% | 15,802 |
| Dec 4, 2025 | 6,213.25 | 6,351.85 | 6,213.25 | 6,340.75 | 6,340.75 | 2.08% | 19,613 |
| Dec 3, 2025 | 6,307.05 | 6,307.05 | 6,192.00 | 6,211.40 | 6,211.40 | -0.94% | 23,069 |
| Dec 2, 2025 | 6,333.00 | 6,335.00 | 6,230.00 | 6,270.10 | 6,270.10 | -0.40% | 23,812 |
| Dec 1, 2025 | 6,215.25 | 6,330.00 | 6,211.55 | 6,295.55 | 6,295.55 | 1.97% | 16,342 |
| Nov 28, 2025 | 6,164.65 | 6,238.50 | 6,129.05 | 6,173.90 | 6,173.90 | 0.40% | 10,019 |
| Nov 27, 2025 | 6,129.75 | 6,200.00 | 6,097.35 | 6,149.15 | 6,149.15 | 0.24% | 19,682 |
| Nov 26, 2025 | 6,082.50 | 6,144.35 | 6,051.65 | 6,134.70 | 6,134.70 | 0.86% | 23,255 |
| Nov 25, 2025 | 6,003.00 | 6,088.70 | 5,965.25 | 6,082.50 | 6,082.50 | 1.67% | 31,159 |
| Nov 24, 2025 | 6,000.00 | 6,050.00 | 5,972.80 | 5,982.80 | 5,982.80 | -0.30% | 13,630 |
| Nov 21, 2025 | 5,956.70 | 6,037.00 | 5,956.70 | 6,000.65 | 6,000.65 | - | 34,253 |
| Nov 20, 2025 | 5,949.85 | 6,042.10 | 5,917.95 | 6,000.35 | 6,000.35 | 2.14% | 43,876 |
| Nov 19, 2025 | 5,837.05 | 5,916.60 | 5,837.00 | 5,874.85 | 5,874.85 | 1.31% | 47,148 |
| Nov 18, 2025 | 5,800.15 | 5,880.00 | 5,790.90 | 5,798.85 | 5,798.85 | - | 42,534 |
| Nov 17, 2025 | 5,570.70 | 5,814.95 | 5,570.70 | 5,799.10 | 5,799.10 | 4.86% | 68,613 |
| Nov 14, 2025 | 5,558.90 | 5,628.05 | 5,461.00 | 5,530.40 | 5,530.40 | 0.43% | 51,380 |
| Nov 13, 2025 | 5,550.00 | 5,594.00 | 5,488.00 | 5,506.75 | 5,506.75 | -0.42% | 9,397 |
| Nov 12, 2025 | 5,421.15 | 5,555.00 | 5,421.15 | 5,530.00 | 5,530.00 | 2.12% | 11,718 |
| Nov 11, 2025 | 5,370.10 | 5,430.10 | 5,330.00 | 5,415.00 | 5,415.00 | 1.02% | 9,732 |
| Nov 10, 2025 | 5,293.75 | 5,410.25 | 5,293.75 | 5,360.30 | 5,360.30 | 1.22% | 7,269 |
| Nov 7, 2025 | 5,266.15 | 5,323.00 | 5,258.55 | 5,295.80 | 5,295.80 | -0.53% | 14,281 |
| Nov 6, 2025 | 5,340.10 | 5,404.00 | 5,306.05 | 5,324.15 | 5,324.15 | 0.28% | 17,053 |
| Nov 4, 2025 | 5,499.75 | 5,499.75 | 5,258.70 | 5,309.20 | 5,309.20 | -4.11% | 41,054 |
| Nov 3, 2025 | 5,560.00 | 5,570.15 | 5,485.00 | 5,536.85 | 5,536.85 | -0.14% | 8,663 |
| Oct 31, 2025 | 5,514.40 | 5,625.00 | 5,510.00 | 5,544.80 | 5,544.80 | 0.55% | 7,463 |
| Oct 30, 2025 | 5,554.25 | 5,582.00 | 5,493.00 | 5,514.40 | 5,514.40 | -0.61% | 5,464 |
| Oct 29, 2025 | 5,625.40 | 5,625.45 | 5,526.50 | 5,548.40 | 5,548.40 | -1.02% | 7,809 |
| Oct 28, 2025 | 5,635.00 | 5,662.00 | 5,580.00 | 5,605.40 | 5,605.40 | -0.76% | 9,723 |
| Oct 27, 2025 | 5,556.00 | 5,663.90 | 5,556.00 | 5,648.50 | 5,648.50 | 1.99% | 23,898 |
| Oct 24, 2025 | 5,620.00 | 5,624.70 | 5,486.00 | 5,538.05 | 5,538.05 | -0.87% | 10,242 |
| Oct 23, 2025 | 5,681.05 | 5,704.00 | 5,561.15 | 5,586.90 | 5,586.90 | -1.06% | 15,749 |
| Oct 21, 2025 | 5,689.95 | 5,689.95 | 5,630.00 | 5,646.95 | 5,646.95 | 0.15% | 3,240 |
| Oct 20, 2025 | 5,600.65 | 5,693.55 | 5,600.65 | 5,638.75 | 5,638.75 | 0.81% | 23,468 |
| Oct 17, 2025 | 5,580.00 | 5,624.35 | 5,555.10 | 5,593.40 | 5,593.40 | 0.27% | 9,083 |
| Oct 16, 2025 | 5,584.85 | 5,610.00 | 5,554.45 | 5,578.60 | 5,578.60 | 0.71% | 13,757 |
| Oct 15, 2025 | 5,560.35 | 5,608.90 | 5,447.90 | 5,539.10 | 5,539.10 | -0.55% | 30,582 |
| Oct 14, 2025 | 5,561.05 | 5,590.90 | 5,539.05 | 5,569.50 | 5,569.50 | 0.19% | 23,448 |
| Oct 13, 2025 | 5,509.75 | 5,582.75 | 5,483.80 | 5,559.15 | 5,559.15 | 1.08% | 10,645 |
| Oct 10, 2025 | 5,501.00 | 5,567.40 | 5,480.00 | 5,499.70 | 5,499.70 | -0.23% | 11,433 |
| Oct 9, 2025 | 5,514.15 | 5,536.50 | 5,464.95 | 5,512.45 | 5,512.45 | -0.03% | 27,316 |
| Oct 8, 2025 | 5,614.00 | 5,657.35 | 5,496.15 | 5,514.15 | 5,514.15 | -1.78% | 13,883 |
| Oct 7, 2025 | 5,584.00 | 5,649.00 | 5,569.35 | 5,614.00 | 5,614.00 | 0.59% | 19,487 |
| Oct 6, 2025 | 5,530.00 | 5,595.00 | 5,530.00 | 5,581.05 | 5,581.05 | 0.55% | 40,900 |
| Oct 3, 2025 | 5,507.10 | 5,582.00 | 5,369.00 | 5,550.70 | 5,550.70 | 2.23% | 39,993 |
| Oct 1, 2025 | 5,474.00 | 5,518.95 | 5,412.00 | 5,429.50 | 5,429.50 | -0.82% | 25,448 |
| Sep 30, 2025 | 5,306.25 | 5,495.15 | 5,306.25 | 5,474.35 | 5,474.35 | 3.09% | 62,741 |
| Sep 29, 2025 | 5,325.00 | 5,427.60 | 5,271.15 | 5,310.30 | 5,310.30 | -0.30% | 41,498 |
| Sep 26, 2025 | 5,354.00 | 5,452.40 | 5,308.60 | 5,326.10 | 5,326.10 | -0.47% | 19,635 |
| Sep 25, 2025 | 5,245.60 | 5,373.00 | 5,230.05 | 5,351.25 | 5,351.25 | 1.40% | 29,528 |
| Sep 24, 2025 | 5,370.00 | 5,370.00 | 5,268.00 | 5,277.55 | 5,277.55 | -1.71% | 9,275 |
| Sep 23, 2025 | 5,430.00 | 5,512.80 | 5,358.50 | 5,369.40 | 5,369.40 | -1.04% | 14,741 |
| Sep 22, 2025 | 5,409.40 | 5,499.40 | 5,400.05 | 5,425.70 | 5,425.70 | 0.30% | 23,492 |
| Sep 19, 2025 | 5,398.95 | 5,430.00 | 5,370.35 | 5,409.40 | 5,409.40 | 0.78% | 24,931 |
| Sep 18, 2025 | 5,369.80 | 5,385.00 | 5,340.05 | 5,367.50 | 5,367.50 | 0.31% | 24,625 |
| Sep 17, 2025 | 5,308.85 | 5,387.10 | 5,308.85 | 5,350.75 | 5,350.75 | 0.79% | 50,332 |
| Sep 16, 2025 | 5,317.65 | 5,349.00 | 5,283.00 | 5,308.65 | 5,308.65 | 0.36% | 45,250 |
| Sep 15, 2025 | 5,332.45 | 5,354.00 | 5,270.00 | 5,289.75 | 5,289.75 | -0.18% | 8,307 |
| Sep 12, 2025 | 5,330.85 | 5,389.35 | 5,286.00 | 5,299.50 | 5,299.50 | -0.03% | 26,219 |
| Sep 11, 2025 | 5,350.00 | 5,364.25 | 5,285.00 | 5,301.05 | 5,301.05 | -0.89% | 47,370 |
| Sep 10, 2025 | 5,464.95 | 5,464.95 | 5,320.50 | 5,348.65 | 5,348.65 | -1.37% | 28,488 |
| Sep 9, 2025 | 5,499.70 | 5,499.90 | 5,390.00 | 5,422.80 | 5,422.80 | -0.33% | 49,150 |
| Sep 8, 2025 | 5,370.45 | 5,524.00 | 5,335.15 | 5,440.50 | 5,440.50 | 1.46% | 29,878 |
| Sep 5, 2025 | 5,377.70 | 5,417.10 | 5,348.10 | 5,362.45 | 5,362.45 | 0.21% | 18,274 |
| Sep 4, 2025 | 5,539.60 | 5,539.60 | 5,341.85 | 5,351.05 | 5,351.05 | 0.04% | 68,716 |
| Sep 3, 2025 | 5,315.00 | 5,363.00 | 5,260.00 | 5,348.80 | 5,348.80 | 0.71% | 25,143 |
| Sep 2, 2025 | 5,260.05 | 5,346.00 | 5,210.00 | 5,311.05 | 5,311.05 | 1.31% | 36,558 |
| Sep 1, 2025 | 5,096.10 | 5,259.90 | 5,094.00 | 5,242.15 | 5,242.15 | 3.04% | 17,130 |
| Aug 29, 2025 | 5,091.90 | 5,147.40 | 5,061.45 | 5,087.30 | 5,087.30 | -0.07% | 15,167 |
| Aug 28, 2025 | 5,165.05 | 5,225.00 | 5,079.40 | 5,090.85 | 5,090.85 | 0.29% | 76,367 |
| Aug 26, 2025 | 5,060.10 | 5,140.55 | 5,040.00 | 5,076.00 | 5,076.00 | 0.24% | 44,935 |
| Aug 25, 2025 | 5,005.00 | 5,077.20 | 4,976.15 | 5,063.80 | 5,063.80 | 1.32% | 21,087 |
| Aug 22, 2025 | 5,099.00 | 5,115.15 | 4,982.50 | 4,997.80 | 4,997.80 | -1.95% | 29,182 |
| Aug 21, 2025 | 5,144.95 | 5,159.20 | 5,042.00 | 5,097.00 | 5,097.00 | -0.75% | 67,776 |
| Aug 20, 2025 | 5,148.95 | 5,165.90 | 5,110.10 | 5,135.65 | 5,135.65 | 0.34% | 34,407 |
| Aug 19, 2025 | 4,998.95 | 5,140.70 | 4,989.50 | 5,118.00 | 5,118.00 | 2.69% | 79,373 |
| Aug 18, 2025 | 4,900.00 | 5,115.85 | 4,898.00 | 4,983.85 | 4,983.85 | 5.90% | 138,133 |
| Aug 14, 2025 | 4,780.00 | 4,780.00 | 4,695.00 | 4,706.10 | 4,706.10 | -1.34% | 16,556 |
| Aug 13, 2025 | 4,673.80 | 4,793.70 | 4,655.00 | 4,770.15 | 4,770.15 | 2.69% | 44,341 |
| Aug 12, 2025 | 4,629.75 | 4,668.55 | 4,573.75 | 4,645.00 | 4,645.00 | 1.85% | 17,187 |
| Aug 11, 2025 | 4,622.30 | 4,622.65 | 4,540.00 | 4,560.85 | 4,560.85 | -0.84% | 12,916 |
| Aug 8, 2025 | 4,667.95 | 4,710.00 | 4,593.75 | 4,599.35 | 4,599.35 | -1.29% | 29,712 |
| Aug 7, 2025 | 4,435.90 | 4,671.00 | 4,429.20 | 4,659.45 | 4,659.45 | 4.13% | 84,810 |
| Aug 6, 2025 | 4,550.00 | 4,550.00 | 4,460.40 | 4,474.50 | 4,474.50 | -1.49% | 11,768 |
| Aug 5, 2025 | 4,548.95 | 4,580.75 | 4,517.85 | 4,542.05 | 4,542.05 | 0.17% | 34,817 |
| Aug 4, 2025 | 4,312.70 | 4,550.00 | 4,312.05 | 4,534.45 | 4,534.45 | 5.14% | 140,051 |
| Aug 1, 2025 | 4,261.45 | 4,320.10 | 4,245.05 | 4,312.65 | 4,312.65 | 1.18% | 21,471 |
| Jul 31, 2025 | 4,202.45 | 4,301.00 | 4,196.80 | 4,262.20 | 4,262.20 | 0.20% | 22,911 |
| Jul 30, 2025 | 4,357.30 | 4,357.30 | 4,216.60 | 4,253.60 | 4,253.60 | -1.70% | 18,127 |
| Jul 29, 2025 | 4,224.55 | 4,334.80 | 4,224.55 | 4,327.30 | 4,327.30 | 0.89% | 10,671 |
| Jul 28, 2025 | 4,221.00 | 4,307.10 | 4,212.05 | 4,289.00 | 4,289.00 | 1.41% | 7,632 |
| Jul 25, 2025 | 4,290.00 | 4,290.00 | 4,196.20 | 4,229.35 | 4,229.35 | -1.68% | 11,618 |
| Jul 24, 2025 | 4,319.40 | 4,319.40 | 4,256.55 | 4,301.80 | 4,301.80 | -1.41% | 12,476 |
| Jul 23, 2025 | 4,399.60 | 4,399.60 | 4,329.00 | 4,363.25 | 4,298.25 | 0.51% | 8,796 |
| Jul 22, 2025 | 4,411.55 | 4,430.00 | 4,320.00 | 4,340.95 | 4,276.28 | -1.56% | 23,637 |
| Jul 21, 2025 | 4,402.20 | 4,422.45 | 4,347.40 | 4,409.70 | 4,344.01 | 0.29% | 16,755 |
| Jul 18, 2025 | 4,450.05 | 4,484.65 | 4,387.60 | 4,396.90 | 4,331.40 | -1.10% | 17,756 |
| Jul 17, 2025 | 4,449.80 | 4,464.10 | 4,412.40 | 4,445.60 | 4,379.37 | 0.55% | 13,000 |
| Jul 16, 2025 | 4,469.90 | 4,469.90 | 4,370.40 | 4,421.50 | 4,355.63 | -0.78% | 27,988 |
| Jul 15, 2025 | 4,299.80 | 4,465.00 | 4,265.00 | 4,456.10 | 4,389.72 | 4.87% | 59,872 |
| Jul 14, 2025 | 4,237.95 | 4,257.30 | 4,200.00 | 4,249.30 | 4,186.00 | 0.91% | 7,886 |