Hero MotoCorp Limited (NSE:HEROMOTOCO)
India
· Delayed Price · Currency is INR 5,710.00
-77.00 (-1.33%)
At close: Feb 27, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,775.00 | 5,800.00 | 5,689.00 | 5,710.00 | 5,710.00 | -1.33% | 584,546 |
| Feb 26, 2026 | 5,760.00 | 5,829.00 | 5,718.50 | 5,787.00 | 5,787.00 | 0.86% | 489,797 |
| Feb 25, 2026 | 5,511.00 | 5,840.00 | 5,500.50 | 5,737.50 | 5,737.50 | 4.11% | 898,486 |
| Feb 24, 2026 | 5,480.00 | 5,523.00 | 5,436.50 | 5,511.00 | 5,511.00 | 0.41% | 396,015 |
| Feb 23, 2026 | 5,504.50 | 5,549.00 | 5,437.00 | 5,488.50 | 5,488.50 | 0.43% | 310,190 |
| Feb 20, 2026 | 5,400.00 | 5,472.00 | 5,375.00 | 5,465.00 | 5,465.00 | 0.93% | 560,735 |
| Feb 19, 2026 | 5,600.00 | 5,644.50 | 5,387.50 | 5,414.50 | 5,414.50 | -3.17% | 307,768 |
| Feb 18, 2026 | 5,595.00 | 5,628.00 | 5,546.50 | 5,592.00 | 5,592.00 | 0.27% | 197,770 |
| Feb 17, 2026 | 5,490.00 | 5,588.00 | 5,446.50 | 5,577.00 | 5,577.00 | 1.55% | 288,723 |
| Feb 16, 2026 | 5,578.00 | 5,623.50 | 5,459.00 | 5,492.00 | 5,492.00 | -1.65% | 285,719 |
| Feb 13, 2026 | 5,702.00 | 5,724.50 | 5,560.00 | 5,584.00 | 5,584.00 | -2.60% | 394,003 |
| Feb 12, 2026 | 5,704.00 | 5,805.00 | 5,683.50 | 5,733.00 | 5,733.00 | 0.89% | 560,676 |
| Feb 11, 2026 | 5,695.00 | 5,750.00 | 5,546.00 | 5,682.50 | 5,682.50 | -1.23% | 684,908 |
| Feb 10, 2026 | 5,785.00 | 5,845.00 | 5,718.00 | 5,753.50 | 5,643.50 | -0.05% | 816,528 |
| Feb 9, 2026 | 5,800.00 | 5,816.00 | 5,667.00 | 5,756.50 | 5,646.44 | 0.05% | 543,956 |
| Feb 6, 2026 | 5,772.00 | 5,841.00 | 5,715.50 | 5,753.50 | 5,643.50 | -0.22% | 770,475 |
| Feb 5, 2026 | 5,880.50 | 5,890.00 | 5,745.00 | 5,766.00 | 5,655.76 | -1.46% | 331,312 |
| Feb 4, 2026 | 5,747.00 | 5,878.00 | 5,716.50 | 5,851.50 | 5,739.63 | 1.54% | 490,202 |
| Feb 3, 2026 | 5,734.00 | 5,791.00 | 5,676.50 | 5,763.00 | 5,652.82 | 2.49% | 592,655 |
| Feb 2, 2026 | 5,550.00 | 5,650.50 | 5,418.00 | 5,623.00 | 5,515.50 | 2.19% | 449,861 |
| Feb 1, 2026 | 5,568.00 | 5,694.50 | 5,404.50 | 5,502.50 | 5,397.30 | -0.57% | 430,982 |
| Jan 30, 2026 | 5,540.50 | 5,595.00 | 5,465.00 | 5,534.00 | 5,428.20 | -0.82% | 466,102 |
| Jan 29, 2026 | 5,522.00 | 5,595.00 | 5,472.00 | 5,580.00 | 5,473.32 | 1.22% | 337,842 |
| Jan 28, 2026 | 5,407.00 | 5,524.00 | 5,328.50 | 5,512.50 | 5,407.11 | 2.46% | 547,414 |
| Jan 27, 2026 | 5,418.00 | 5,424.50 | 5,298.50 | 5,380.00 | 5,277.14 | -0.07% | 400,942 |
| Jan 23, 2026 | 5,514.00 | 5,524.50 | 5,368.00 | 5,384.00 | 5,281.06 | -1.90% | 460,330 |
| Jan 22, 2026 | 5,593.00 | 5,665.00 | 5,465.50 | 5,488.50 | 5,383.57 | -0.90% | 401,574 |
| Jan 21, 2026 | 5,580.50 | 5,642.00 | 5,504.00 | 5,538.50 | 5,432.61 | -0.75% | 406,596 |
| Jan 20, 2026 | 5,779.00 | 5,845.00 | 5,555.00 | 5,580.50 | 5,473.81 | -3.16% | 394,664 |
| Jan 19, 2026 | 5,625.00 | 5,787.50 | 5,590.00 | 5,762.50 | 5,652.33 | 1.96% | 581,040 |
| Jan 16, 2026 | 5,622.00 | 5,732.00 | 5,617.50 | 5,651.50 | 5,543.45 | -0.44% | 588,398 |
| Jan 14, 2026 | 5,720.00 | 5,741.00 | 5,640.00 | 5,676.50 | 5,567.97 | -1.01% | 368,182 |
| Jan 13, 2026 | 5,780.00 | 5,780.00 | 5,680.50 | 5,734.50 | 5,624.86 | 0.14% | 336,437 |
| Jan 12, 2026 | 5,773.00 | 5,792.00 | 5,627.00 | 5,726.50 | 5,617.02 | -0.81% | 314,329 |
| Jan 9, 2026 | 5,850.00 | 5,891.00 | 5,751.00 | 5,773.00 | 5,662.63 | -1.32% | 500,234 |
| Jan 8, 2026 | 5,981.00 | 5,985.00 | 5,830.00 | 5,850.00 | 5,738.16 | -2.19% | 562,060 |
| Jan 7, 2026 | 6,033.50 | 6,049.00 | 5,944.00 | 5,981.00 | 5,866.65 | -0.32% | 609,748 |
| Jan 6, 2026 | 6,010.00 | 6,037.00 | 5,960.00 | 6,000.00 | 5,885.29 | 0.24% | 453,152 |
| Jan 5, 2026 | 5,960.00 | 6,045.00 | 5,925.00 | 5,985.50 | 5,871.06 | 0.88% | 653,817 |
| Jan 2, 2026 | 5,900.00 | 6,029.50 | 5,875.00 | 5,933.00 | 5,819.57 | 1.57% | 1,069,537 |
| Jan 1, 2026 | 5,771.00 | 5,856.00 | 5,730.00 | 5,841.50 | 5,729.82 | 1.22% | 384,697 |
| Dec 31, 2025 | 5,709.50 | 5,785.50 | 5,684.50 | 5,771.00 | 5,660.67 | 1.05% | 473,265 |
| Dec 30, 2025 | 5,570.00 | 5,742.50 | 5,566.50 | 5,711.00 | 5,601.81 | 2.61% | 2,980,473 |
| Dec 29, 2025 | 5,637.00 | 5,651.00 | 5,550.50 | 5,566.00 | 5,459.58 | -1.26% | 572,147 |
| Dec 26, 2025 | 5,698.50 | 5,720.00 | 5,611.00 | 5,637.00 | 5,529.23 | -1.08% | 249,826 |
| Dec 24, 2025 | 5,744.00 | 5,750.00 | 5,690.00 | 5,698.50 | 5,589.55 | -0.79% | 313,655 |
| Dec 23, 2025 | 5,710.00 | 5,752.50 | 5,695.00 | 5,744.00 | 5,634.18 | 0.78% | 351,302 |
| Dec 22, 2025 | 5,793.50 | 5,793.50 | 5,681.00 | 5,699.50 | 5,590.53 | -1.41% | 1,213,460 |
| Dec 19, 2025 | 5,725.00 | 5,797.50 | 5,725.00 | 5,781.00 | 5,670.47 | 0.57% | 769,295 |
| Dec 18, 2025 | 5,785.00 | 5,785.00 | 5,513.00 | 5,748.50 | 5,638.60 | -1.18% | 1,016,539 |
| Dec 17, 2025 | 5,970.00 | 5,971.00 | 5,782.00 | 5,817.00 | 5,705.79 | -2.18% | 538,205 |
| Dec 16, 2025 | 5,960.50 | 5,986.00 | 5,932.50 | 5,946.50 | 5,832.81 | -0.22% | 388,048 |
| Dec 15, 2025 | 5,939.50 | 5,976.50 | 5,876.50 | 5,959.50 | 5,845.56 | -0.01% | 652,031 |
| Dec 12, 2025 | 6,003.50 | 6,037.50 | 5,950.50 | 5,960.00 | 5,846.05 | -0.33% | 679,186 |
| Dec 11, 2025 | 5,945.50 | 6,019.50 | 5,905.50 | 5,979.50 | 5,865.18 | 0.57% | 695,094 |
| Dec 10, 2025 | 6,028.00 | 6,044.50 | 5,915.50 | 5,945.50 | 5,831.83 | -0.92% | 820,197 |
| Dec 9, 2025 | 6,164.00 | 6,164.00 | 5,966.00 | 6,001.00 | 5,886.27 | -2.69% | 1,186,776 |
| Dec 8, 2025 | 6,310.00 | 6,351.00 | 6,144.50 | 6,167.00 | 6,049.09 | -2.89% | 707,514 |
| Dec 5, 2025 | 6,335.00 | 6,388.50 | 6,305.00 | 6,350.50 | 6,229.09 | 0.17% | 651,633 |
| Dec 4, 2025 | 6,248.00 | 6,351.00 | 6,239.50 | 6,340.00 | 6,218.79 | 2.07% | 883,433 |
| Dec 3, 2025 | 6,294.00 | 6,294.00 | 6,191.00 | 6,211.50 | 6,092.74 | -0.94% | 543,787 |
| Dec 2, 2025 | 6,330.00 | 6,340.00 | 6,231.00 | 6,270.50 | 6,150.62 | -0.40% | 809,216 |
| Dec 1, 2025 | 6,230.00 | 6,333.50 | 6,210.50 | 6,295.50 | 6,175.14 | 1.96% | 912,454 |
| Nov 28, 2025 | 6,152.00 | 6,239.00 | 6,128.00 | 6,174.50 | 6,056.45 | 0.38% | 504,441 |
| Nov 27, 2025 | 6,137.00 | 6,200.00 | 6,097.00 | 6,151.00 | 6,033.40 | 0.24% | 352,120 |
| Nov 26, 2025 | 6,083.50 | 6,146.00 | 6,052.00 | 6,136.50 | 6,019.18 | 0.90% | 452,071 |
| Nov 25, 2025 | 6,000.00 | 6,087.50 | 5,969.50 | 6,081.50 | 5,965.23 | 1.66% | 707,293 |
| Nov 24, 2025 | 6,003.00 | 6,049.00 | 5,972.00 | 5,982.00 | 5,867.63 | -0.34% | 1,349,305 |
| Nov 21, 2025 | 5,970.00 | 6,038.00 | 5,957.50 | 6,002.50 | 5,887.74 | 0.05% | 703,572 |
| Nov 20, 2025 | 5,950.00 | 6,042.00 | 5,921.50 | 5,999.50 | 5,884.80 | 2.09% | 1,276,202 |
| Nov 19, 2025 | 5,851.00 | 5,916.50 | 5,835.00 | 5,876.50 | 5,764.15 | 1.33% | 935,374 |
| Nov 18, 2025 | 5,820.00 | 5,882.00 | 5,789.50 | 5,799.50 | 5,688.62 | 0.02% | 1,182,455 |
| Nov 17, 2025 | 5,589.00 | 5,810.00 | 5,571.00 | 5,798.50 | 5,687.64 | 4.69% | 1,770,568 |
| Nov 14, 2025 | 5,521.50 | 5,629.50 | 5,462.50 | 5,538.50 | 5,432.61 | 0.54% | 938,647 |
| Nov 13, 2025 | 5,554.00 | 5,594.50 | 5,485.50 | 5,508.50 | 5,403.18 | -0.46% | 585,663 |
| Nov 12, 2025 | 5,440.00 | 5,557.00 | 5,421.50 | 5,534.00 | 5,428.20 | 2.15% | 534,031 |
| Nov 11, 2025 | 5,375.50 | 5,430.00 | 5,331.00 | 5,417.50 | 5,313.92 | 1.08% | 348,232 |
| Nov 10, 2025 | 5,310.00 | 5,410.00 | 5,300.50 | 5,359.50 | 5,257.03 | 1.20% | 347,961 |
| Nov 7, 2025 | 5,305.00 | 5,324.00 | 5,258.00 | 5,296.00 | 5,194.75 | -0.56% | 436,406 |
| Nov 6, 2025 | 5,352.50 | 5,408.50 | 5,305.00 | 5,326.00 | 5,224.17 | 0.32% | 815,323 |
| Nov 4, 2025 | 5,475.00 | 5,475.00 | 5,252.50 | 5,309.00 | 5,207.50 | -4.15% | 2,003,141 |
| Nov 3, 2025 | 5,579.50 | 5,579.50 | 5,482.00 | 5,539.00 | 5,433.10 | -0.09% | 223,771 |
| Oct 31, 2025 | 5,514.50 | 5,625.00 | 5,501.00 | 5,544.00 | 5,438.01 | 0.53% | 424,188 |
| Oct 30, 2025 | 5,570.50 | 5,587.50 | 5,493.00 | 5,515.00 | 5,409.56 | -0.66% | 402,078 |
| Oct 29, 2025 | 5,637.50 | 5,638.50 | 5,527.00 | 5,551.50 | 5,445.36 | -1.03% | 432,099 |
| Oct 28, 2025 | 5,640.00 | 5,665.00 | 5,575.00 | 5,609.50 | 5,502.25 | -0.66% | 539,781 |
| Oct 27, 2025 | 5,570.00 | 5,662.00 | 5,550.00 | 5,646.50 | 5,538.55 | 1.91% | 424,721 |
| Oct 24, 2025 | 5,615.00 | 5,625.00 | 5,484.50 | 5,540.50 | 5,434.57 | -0.86% | 546,761 |
| Oct 23, 2025 | 5,715.00 | 5,717.00 | 5,561.50 | 5,588.50 | 5,481.65 | -1.03% | 489,097 |
| Oct 21, 2025 | 5,667.00 | 5,668.00 | 5,631.00 | 5,646.50 | 5,538.55 | 0.10% | 40,575 |
| Oct 20, 2025 | 5,620.00 | 5,694.00 | 5,606.50 | 5,641.00 | 5,533.15 | 0.87% | 368,799 |
| Oct 17, 2025 | 5,582.00 | 5,625.00 | 5,550.50 | 5,592.50 | 5,485.58 | 0.23% | 435,204 |
| Oct 16, 2025 | 5,577.00 | 5,612.00 | 5,551.50 | 5,579.50 | 5,472.83 | 0.76% | 294,066 |
| Oct 15, 2025 | 5,580.00 | 5,609.00 | 5,447.00 | 5,537.50 | 5,431.63 | -0.61% | 484,777 |
| Oct 14, 2025 | 5,582.50 | 5,591.00 | 5,540.00 | 5,571.50 | 5,464.98 | 0.22% | 375,269 |
| Oct 13, 2025 | 5,500.00 | 5,581.00 | 5,484.50 | 5,559.00 | 5,452.72 | 1.07% | 417,645 |
| Oct 10, 2025 | 5,512.00 | 5,567.50 | 5,476.50 | 5,500.00 | 5,394.85 | -0.22% | 835,407 |
| Oct 9, 2025 | 5,515.00 | 5,537.00 | 5,466.00 | 5,512.00 | 5,406.62 | -0.01% | 872,880 |
| Oct 8, 2025 | 5,612.00 | 5,659.00 | 5,492.50 | 5,512.50 | 5,407.11 | -1.83% | 789,561 |
| Oct 7, 2025 | 5,581.50 | 5,649.00 | 5,572.50 | 5,615.00 | 5,507.65 | 0.60% | 858,678 |