Hero MotoCorp Limited (NSE:HEROMOTOCO)
India
· Delayed Price · Currency is INR 5,114.50
+46.50 (0.92%)
Apr 29, 2026, 3:30 PM IST
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,094.00 | 5,208.50 | 5,081.50 | 5,109.50 | - | 0.82% | 316,663 |
| Apr 28, 2026 | 5,042.50 | 5,105.50 | 5,019.00 | 5,068.00 | 5,068.00 | 0.50% | 667,998 |
| Apr 27, 2026 | 5,012.50 | 5,098.00 | 5,005.50 | 5,043.00 | 5,043.00 | 1.64% | 448,144 |
| Apr 24, 2026 | 5,035.50 | 5,060.50 | 4,941.50 | 4,961.50 | 4,961.50 | -1.40% | 520,325 |
| Apr 23, 2026 | 5,150.00 | 5,160.00 | 4,995.00 | 5,032.00 | 5,032.00 | -3.03% | 628,266 |
| Apr 22, 2026 | 5,255.50 | 5,291.00 | 5,178.00 | 5,189.00 | 5,189.00 | -1.33% | 293,830 |
| Apr 21, 2026 | 5,260.00 | 5,310.00 | 5,252.00 | 5,259.00 | 5,259.00 | -0.44% | 321,063 |
| Apr 20, 2026 | 5,230.50 | 5,318.00 | 5,210.00 | 5,282.50 | 5,282.50 | 0.99% | 654,258 |
| Apr 17, 2026 | 5,136.50 | 5,250.00 | 5,130.50 | 5,230.50 | 5,230.50 | 1.38% | 545,014 |
| Apr 16, 2026 | 5,315.00 | 5,349.00 | 5,129.50 | 5,159.50 | 5,159.50 | -2.42% | 920,301 |
| Apr 15, 2026 | 5,361.50 | 5,361.50 | 5,275.00 | 5,287.50 | 5,287.50 | 0.77% | 651,858 |
| Apr 13, 2026 | 5,325.00 | 5,375.00 | 5,202.50 | 5,247.00 | 5,247.00 | -4.02% | 743,470 |
| Apr 10, 2026 | 5,297.00 | 5,484.50 | 5,295.50 | 5,466.50 | 5,466.50 | 3.45% | 855,903 |
| Apr 9, 2026 | 5,287.50 | 5,380.00 | 5,204.00 | 5,284.00 | 5,284.00 | -0.07% | 760,419 |
| Apr 8, 2026 | 5,250.00 | 5,349.50 | 5,243.00 | 5,287.50 | 5,287.50 | 4.68% | 790,692 |
| Apr 7, 2026 | 5,075.00 | 5,084.00 | 4,932.00 | 5,051.00 | 5,051.00 | -1.03% | 429,282 |
| Apr 6, 2026 | 5,019.50 | 5,122.50 | 4,985.50 | 5,103.50 | 5,103.50 | 1.84% | 348,536 |
| Apr 2, 2026 | 5,076.00 | 5,077.00 | 4,904.00 | 5,011.50 | 5,011.50 | -2.16% | 753,867 |
| Apr 1, 2026 | 5,152.00 | 5,244.00 | 5,077.50 | 5,122.00 | 5,122.00 | 1.17% | 546,972 |
| Mar 30, 2026 | 5,068.00 | 5,140.00 | 5,037.50 | 5,063.00 | 5,063.00 | -1.56% | 704,213 |
| Mar 27, 2026 | 5,212.00 | 5,244.00 | 5,125.50 | 5,143.00 | 5,143.00 | -2.77% | 535,331 |
| Mar 25, 2026 | 5,305.00 | 5,364.00 | 5,278.00 | 5,289.50 | 5,289.50 | 0.69% | 531,702 |
| Mar 24, 2026 | 5,185.00 | 5,317.00 | 5,124.50 | 5,253.00 | 5,253.00 | 3.71% | 435,050 |
| Mar 23, 2026 | 5,191.00 | 5,200.00 | 5,051.00 | 5,065.00 | 5,065.00 | -3.99% | 340,775 |
| Mar 20, 2026 | 5,218.00 | 5,367.50 | 5,216.00 | 5,275.50 | 5,275.50 | 1.99% | 1,043,098 |
| Mar 19, 2026 | 5,349.00 | 5,366.50 | 5,151.00 | 5,172.50 | 5,172.50 | -4.67% | 397,483 |
| Mar 18, 2026 | 5,370.00 | 5,488.00 | 5,365.00 | 5,426.00 | 5,426.00 | 1.33% | 390,261 |
| Mar 17, 2026 | 5,276.50 | 5,384.00 | 5,232.00 | 5,355.00 | 5,355.00 | 1.45% | 403,766 |
| Mar 16, 2026 | 5,198.50 | 5,329.00 | 5,124.50 | 5,278.50 | 5,278.50 | 1.39% | 466,610 |
| Mar 13, 2026 | 5,338.00 | 5,377.50 | 5,168.00 | 5,206.00 | 5,206.00 | -3.49% | 496,250 |
| Mar 12, 2026 | 5,589.00 | 5,589.00 | 5,376.00 | 5,394.50 | 5,394.50 | -3.24% | 476,478 |
| Mar 11, 2026 | 5,729.50 | 5,766.00 | 5,554.00 | 5,575.00 | 5,575.00 | -2.39% | 511,965 |
| Mar 10, 2026 | 5,546.50 | 5,733.50 | 5,527.50 | 5,711.50 | 5,711.50 | 4.22% | 493,375 |
| Mar 9, 2026 | 5,447.00 | 5,510.00 | 5,337.50 | 5,480.00 | 5,480.00 | -0.59% | 306,358 |
| Mar 6, 2026 | 5,571.00 | 5,571.50 | 5,490.00 | 5,512.50 | 5,512.50 | -1.36% | 431,008 |
| Mar 5, 2026 | 5,513.50 | 5,622.50 | 5,480.00 | 5,588.50 | 5,588.50 | 1.61% | 545,405 |
| Mar 4, 2026 | 5,520.00 | 5,529.00 | 5,427.50 | 5,500.00 | 5,500.00 | -1.64% | 455,955 |
| Mar 2, 2026 | 5,565.00 | 5,725.00 | 5,503.00 | 5,591.50 | 5,591.50 | -2.08% | 432,301 |
| 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 |