Hero MotoCorp Limited (NSE:HEROMOTOCO)
India
· Delayed Price · Currency is INR 6,350.50
+10.50 (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 | 6,335.00 | 6,388.50 | 6,305.00 | 6,350.50 | 6,350.50 | 0.17% | 651,633 |
| Dec 4, 2025 | 6,248.00 | 6,351.00 | 6,239.50 | 6,340.00 | 6,340.00 | 2.07% | 883,433 |
| Dec 3, 2025 | 6,294.00 | 6,294.00 | 6,191.00 | 6,211.50 | 6,211.50 | -0.94% | 543,787 |
| Dec 2, 2025 | 6,330.00 | 6,340.00 | 6,231.00 | 6,270.50 | 6,270.50 | -0.40% | 809,216 |
| Dec 1, 2025 | 6,230.00 | 6,333.50 | 6,210.50 | 6,295.50 | 6,295.50 | 1.96% | 912,454 |
| Nov 28, 2025 | 6,152.00 | 6,239.00 | 6,128.00 | 6,174.50 | 6,174.50 | 0.38% | 504,441 |
| Nov 27, 2025 | 6,137.00 | 6,200.00 | 6,097.00 | 6,151.00 | 6,151.00 | 0.24% | 352,120 |
| Nov 26, 2025 | 6,083.50 | 6,146.00 | 6,052.00 | 6,136.50 | 6,136.50 | 0.90% | 452,071 |
| Nov 25, 2025 | 6,000.00 | 6,087.50 | 5,969.50 | 6,081.50 | 6,081.50 | 1.66% | 707,293 |
| Nov 24, 2025 | 6,003.00 | 6,049.00 | 5,972.00 | 5,982.00 | 5,982.00 | -0.34% | 1,349,305 |
| Nov 21, 2025 | 5,970.00 | 6,038.00 | 5,957.50 | 6,002.50 | 6,002.50 | 0.05% | 703,572 |
| Nov 20, 2025 | 5,950.00 | 6,042.00 | 5,921.50 | 5,999.50 | 5,999.50 | 2.09% | 1,276,202 |
| Nov 19, 2025 | 5,851.00 | 5,916.50 | 5,835.00 | 5,876.50 | 5,876.50 | 1.33% | 935,374 |
| Nov 18, 2025 | 5,820.00 | 5,882.00 | 5,789.50 | 5,799.50 | 5,799.50 | 0.02% | 1,182,455 |
| Nov 17, 2025 | 5,589.00 | 5,810.00 | 5,571.00 | 5,798.50 | 5,798.50 | 4.69% | 1,770,568 |
| Nov 14, 2025 | 5,521.50 | 5,629.50 | 5,462.50 | 5,538.50 | 5,538.50 | 0.54% | 938,647 |
| Nov 13, 2025 | 5,554.00 | 5,594.50 | 5,485.50 | 5,508.50 | 5,508.50 | -0.46% | 585,663 |
| Nov 12, 2025 | 5,440.00 | 5,557.00 | 5,421.50 | 5,534.00 | 5,534.00 | 2.15% | 534,031 |
| Nov 11, 2025 | 5,375.50 | 5,430.00 | 5,331.00 | 5,417.50 | 5,417.50 | 1.08% | 348,232 |
| Nov 10, 2025 | 5,310.00 | 5,410.00 | 5,300.50 | 5,359.50 | 5,359.50 | 1.20% | 347,961 |
| Nov 7, 2025 | 5,305.00 | 5,324.00 | 5,258.00 | 5,296.00 | 5,296.00 | -0.56% | 436,406 |
| Nov 6, 2025 | 5,352.50 | 5,408.50 | 5,305.00 | 5,326.00 | 5,326.00 | 0.32% | 815,323 |
| Nov 4, 2025 | 5,475.00 | 5,475.00 | 5,252.50 | 5,309.00 | 5,309.00 | -4.15% | 2,003,141 |
| Nov 3, 2025 | 5,579.50 | 5,579.50 | 5,482.00 | 5,539.00 | 5,539.00 | -0.09% | 223,771 |
| Oct 31, 2025 | 5,514.50 | 5,625.00 | 5,501.00 | 5,544.00 | 5,544.00 | 0.53% | 424,188 |
| Oct 30, 2025 | 5,570.50 | 5,587.50 | 5,493.00 | 5,515.00 | 5,515.00 | -0.66% | 402,078 |
| Oct 29, 2025 | 5,637.50 | 5,638.50 | 5,527.00 | 5,551.50 | 5,551.50 | -1.03% | 432,099 |
| Oct 28, 2025 | 5,640.00 | 5,665.00 | 5,575.00 | 5,609.50 | 5,609.50 | -0.66% | 539,781 |
| Oct 27, 2025 | 5,570.00 | 5,662.00 | 5,550.00 | 5,646.50 | 5,646.50 | 1.91% | 424,721 |
| Oct 24, 2025 | 5,615.00 | 5,625.00 | 5,484.50 | 5,540.50 | 5,540.50 | -0.86% | 546,761 |
| Oct 23, 2025 | 5,715.00 | 5,717.00 | 5,561.50 | 5,588.50 | 5,588.50 | -1.03% | 489,097 |
| Oct 21, 2025 | 5,667.00 | 5,668.00 | 5,631.00 | 5,646.50 | 5,646.50 | 0.10% | 40,575 |
| Oct 20, 2025 | 5,620.00 | 5,694.00 | 5,606.50 | 5,641.00 | 5,641.00 | 0.87% | 368,799 |
| Oct 17, 2025 | 5,582.00 | 5,625.00 | 5,550.50 | 5,592.50 | 5,592.50 | 0.23% | 435,204 |
| Oct 16, 2025 | 5,577.00 | 5,612.00 | 5,551.50 | 5,579.50 | 5,579.50 | 0.76% | 294,066 |
| Oct 15, 2025 | 5,580.00 | 5,609.00 | 5,447.00 | 5,537.50 | 5,537.50 | -0.61% | 484,777 |
| Oct 14, 2025 | 5,582.50 | 5,591.00 | 5,540.00 | 5,571.50 | 5,571.50 | 0.22% | 375,269 |
| Oct 13, 2025 | 5,500.00 | 5,581.00 | 5,484.50 | 5,559.00 | 5,559.00 | 1.07% | 417,645 |
| Oct 10, 2025 | 5,512.00 | 5,567.50 | 5,476.50 | 5,500.00 | 5,500.00 | -0.22% | 835,407 |
| Oct 9, 2025 | 5,515.00 | 5,537.00 | 5,466.00 | 5,512.00 | 5,512.00 | -0.01% | 872,880 |
| Oct 8, 2025 | 5,612.00 | 5,659.00 | 5,492.50 | 5,512.50 | 5,512.50 | -1.83% | 789,561 |
| Oct 7, 2025 | 5,581.50 | 5,649.00 | 5,572.50 | 5,615.00 | 5,615.00 | 0.60% | 858,678 |
| Oct 6, 2025 | 5,527.00 | 5,595.00 | 5,527.00 | 5,581.50 | 5,581.50 | 0.56% | 844,413 |
| Oct 3, 2025 | 5,465.00 | 5,584.00 | 5,370.50 | 5,550.50 | 5,550.50 | 2.17% | 1,634,394 |
| Oct 1, 2025 | 5,472.50 | 5,519.00 | 5,410.00 | 5,432.50 | 5,432.50 | -0.73% | 701,001 |
| Sep 30, 2025 | 5,323.00 | 5,483.50 | 5,323.00 | 5,472.50 | 5,472.50 | 3.24% | 1,141,788 |
| Sep 29, 2025 | 5,328.00 | 5,429.00 | 5,269.00 | 5,300.50 | 5,300.50 | -0.52% | 8,318,930 |
| Sep 26, 2025 | 5,354.50 | 5,454.00 | 5,308.50 | 5,328.00 | 5,328.00 | -0.49% | 689,941 |
| Sep 25, 2025 | 5,270.00 | 5,374.00 | 5,231.00 | 5,354.50 | 5,354.50 | 1.47% | 640,474 |
| Sep 24, 2025 | 5,370.00 | 5,376.00 | 5,265.00 | 5,277.00 | 5,277.00 | -1.74% | 410,267 |
| Sep 23, 2025 | 5,450.00 | 5,514.00 | 5,351.00 | 5,370.50 | 5,370.50 | -1.09% | 507,377 |
| Sep 22, 2025 | 5,409.00 | 5,499.00 | 5,400.00 | 5,429.50 | 5,429.50 | 0.40% | 672,445 |
| Sep 19, 2025 | 5,390.00 | 5,435.00 | 5,372.00 | 5,408.00 | 5,408.00 | 0.71% | 579,031 |
| Sep 18, 2025 | 5,360.00 | 5,387.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.37% | 420,977 |
| Sep 17, 2025 | 5,344.00 | 5,388.00 | 5,310.50 | 5,350.00 | 5,350.00 | 0.64% | 616,629 |
| Sep 16, 2025 | 5,307.00 | 5,349.00 | 5,284.00 | 5,316.00 | 5,316.00 | 0.52% | 925,160 |
| Sep 15, 2025 | 5,324.00 | 5,356.00 | 5,268.00 | 5,288.50 | 5,288.50 | -0.25% | 588,879 |
| Sep 12, 2025 | 5,306.00 | 5,389.50 | 5,286.00 | 5,301.50 | 5,301.50 | -0.01% | 537,933 |
| Sep 11, 2025 | 5,350.50 | 5,363.00 | 5,286.00 | 5,302.00 | 5,302.00 | -0.91% | 765,635 |
| Sep 10, 2025 | 5,450.00 | 5,458.00 | 5,317.50 | 5,350.50 | 5,350.50 | -1.35% | 536,616 |
| Sep 9, 2025 | 5,465.50 | 5,488.00 | 5,391.00 | 5,423.50 | 5,423.50 | -0.36% | 608,443 |
| Sep 8, 2025 | 5,370.00 | 5,524.50 | 5,335.00 | 5,443.00 | 5,443.00 | 1.49% | 726,543 |
| Sep 5, 2025 | 5,360.00 | 5,419.50 | 5,348.50 | 5,363.00 | 5,363.00 | 0.22% | 517,415 |
| Sep 4, 2025 | 5,505.00 | 5,519.00 | 5,341.00 | 5,351.00 | 5,351.00 | 0.04% | 1,187,848 |
| Sep 3, 2025 | 5,325.00 | 5,363.50 | 5,256.50 | 5,349.00 | 5,349.00 | 0.70% | 659,989 |
| Sep 2, 2025 | 5,290.00 | 5,348.00 | 5,208.00 | 5,312.00 | 5,312.00 | 1.30% | 962,257 |
| Sep 1, 2025 | 5,113.50 | 5,259.50 | 5,109.50 | 5,244.00 | 5,244.00 | 3.07% | 659,443 |
| Aug 29, 2025 | 5,099.50 | 5,148.30 | 5,061.40 | 5,087.70 | 5,087.70 | -0.08% | 783,364 |
| Aug 28, 2025 | 5,230.00 | 5,246.00 | 5,078.40 | 5,091.70 | 5,091.70 | 0.36% | 1,584,393 |
| Aug 26, 2025 | 5,063.80 | 5,143.00 | 5,041.00 | 5,073.40 | 5,073.40 | 0.19% | 1,662,083 |
| Aug 25, 2025 | 5,010.00 | 5,079.90 | 4,976.00 | 5,063.80 | 5,063.80 | 1.32% | 693,190 |
| Aug 22, 2025 | 5,097.10 | 5,123.30 | 4,982.00 | 4,997.90 | 4,997.90 | -1.95% | 1,357,460 |
| Aug 21, 2025 | 5,136.00 | 5,158.90 | 5,040.00 | 5,097.10 | 5,097.10 | -0.76% | 819,430 |
| Aug 20, 2025 | 5,120.00 | 5,165.00 | 5,111.10 | 5,136.00 | 5,136.00 | 0.35% | 916,240 |
| Aug 19, 2025 | 4,984.00 | 5,139.00 | 4,984.00 | 5,118.20 | 5,118.20 | 2.69% | 1,509,894 |
| Aug 18, 2025 | 4,900.00 | 5,119.00 | 4,900.00 | 4,984.00 | 4,984.00 | 5.86% | 3,698,091 |
| Aug 14, 2025 | 4,770.00 | 4,773.50 | 4,690.50 | 4,708.10 | 4,708.10 | -1.27% | 373,862 |
| Aug 13, 2025 | 4,668.30 | 4,793.50 | 4,650.20 | 4,768.70 | 4,768.70 | 2.66% | 1,342,794 |
| Aug 12, 2025 | 4,589.00 | 4,669.60 | 4,571.00 | 4,645.20 | 4,645.20 | 1.82% | 723,767 |
| Aug 11, 2025 | 4,603.00 | 4,624.70 | 4,539.00 | 4,562.20 | 4,562.20 | -0.82% | 455,558 |
| Aug 8, 2025 | 4,660.00 | 4,712.00 | 4,588.10 | 4,599.80 | 4,599.80 | -1.31% | 972,461 |
| Aug 7, 2025 | 4,430.00 | 4,674.90 | 4,422.30 | 4,660.70 | 4,660.70 | 4.15% | 2,121,194 |
| Aug 6, 2025 | 4,549.60 | 4,549.90 | 4,462.10 | 4,474.90 | 4,474.90 | -1.58% | 574,216 |
| Aug 5, 2025 | 4,536.00 | 4,581.50 | 4,515.90 | 4,546.80 | 4,546.80 | 0.24% | 803,505 |
| Aug 4, 2025 | 4,315.90 | 4,550.00 | 4,310.10 | 4,535.90 | 4,535.90 | 5.20% | 1,454,995 |
| Aug 1, 2025 | 4,255.10 | 4,322.00 | 4,240.00 | 4,311.60 | 4,311.60 | 1.19% | 473,918 |
| Jul 31, 2025 | 4,210.00 | 4,303.00 | 4,201.00 | 4,260.70 | 4,260.70 | 0.22% | 446,590 |
| Jul 30, 2025 | 4,311.00 | 4,325.80 | 4,215.70 | 4,251.30 | 4,251.30 | -1.71% | 547,169 |
| Jul 29, 2025 | 4,290.00 | 4,334.40 | 4,265.60 | 4,325.20 | 4,325.20 | 0.79% | 422,393 |
| Jul 28, 2025 | 4,215.50 | 4,307.00 | 4,215.50 | 4,291.10 | 4,291.10 | 1.43% | 462,891 |
| Jul 25, 2025 | 4,278.00 | 4,290.80 | 4,195.00 | 4,230.70 | 4,230.70 | -1.66% | 630,896 |
| Jul 24, 2025 | 4,310.00 | 4,320.00 | 4,255.10 | 4,301.90 | 4,301.90 | -1.42% | 584,473 |
| Jul 23, 2025 | 4,360.00 | 4,377.00 | 4,325.90 | 4,363.70 | 4,298.70 | 0.49% | 376,802 |
| Jul 22, 2025 | 4,418.00 | 4,431.70 | 4,318.80 | 4,342.40 | 4,277.72 | -1.49% | 463,290 |
| Jul 21, 2025 | 4,410.00 | 4,422.00 | 4,346.20 | 4,408.20 | 4,342.54 | 0.26% | 269,975 |
| Jul 18, 2025 | 4,450.00 | 4,484.00 | 4,387.20 | 4,396.70 | 4,331.21 | -1.06% | 370,997 |
| Jul 17, 2025 | 4,437.00 | 4,463.90 | 4,412.00 | 4,443.60 | 4,377.41 | 0.43% | 414,759 |
| Jul 16, 2025 | 4,454.00 | 4,470.00 | 4,371.00 | 4,424.50 | 4,358.59 | -0.66% | 791,606 |
| Jul 15, 2025 | 4,275.80 | 4,465.00 | 4,260.10 | 4,454.00 | 4,387.65 | 4.76% | 1,756,329 |
| Jul 14, 2025 | 4,219.00 | 4,259.00 | 4,197.20 | 4,251.70 | 4,188.37 | 0.78% | 293,675 |