Hero MotoCorp Limited (NSE:HEROMOTOCO)
India · Delayed Price · Currency is INR 5,933.00
+91.50 (1.57%)
At close: Jan 2, 2026
Hero MotoCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 5,771.00 | 5,856.00 | 5,730.00 | 5,841.50 | 5,841.50 | 1.22% | 384,697 |
| Dec 31, 2025 | 5,709.50 | 5,785.50 | 5,684.50 | 5,771.00 | 5,771.00 | 1.05% | 473,265 |
| Dec 30, 2025 | 5,570.00 | 5,742.50 | 5,566.50 | 5,711.00 | 5,711.00 | 2.61% | 2,980,473 |
| Dec 29, 2025 | 5,637.00 | 5,651.00 | 5,550.50 | 5,566.00 | 5,566.00 | -1.26% | 572,147 |
| Dec 26, 2025 | 5,698.50 | 5,720.00 | 5,611.00 | 5,637.00 | 5,637.00 | -1.08% | 249,826 |
| Dec 24, 2025 | 5,744.00 | 5,750.00 | 5,690.00 | 5,698.50 | 5,698.50 | -0.79% | 313,655 |
| Dec 23, 2025 | 5,710.00 | 5,752.50 | 5,695.00 | 5,744.00 | 5,744.00 | 0.78% | 351,302 |
| Dec 22, 2025 | 5,793.50 | 5,793.50 | 5,681.00 | 5,699.50 | 5,699.50 | -1.41% | 1,213,460 |
| Dec 19, 2025 | 5,725.00 | 5,797.50 | 5,725.00 | 5,781.00 | 5,781.00 | 0.57% | 769,295 |
| Dec 18, 2025 | 5,785.00 | 5,785.00 | 5,513.00 | 5,748.50 | 5,748.50 | -1.18% | 1,016,539 |
| Dec 17, 2025 | 5,970.00 | 5,971.00 | 5,782.00 | 5,817.00 | 5,817.00 | -2.18% | 538,205 |
| Dec 16, 2025 | 5,960.50 | 5,986.00 | 5,932.50 | 5,946.50 | 5,946.50 | -0.22% | 388,048 |
| Dec 15, 2025 | 5,939.50 | 5,976.50 | 5,876.50 | 5,959.50 | 5,959.50 | -0.01% | 652,031 |
| Dec 12, 2025 | 6,003.50 | 6,037.50 | 5,950.50 | 5,960.00 | 5,960.00 | -0.33% | 679,186 |
| Dec 11, 2025 | 5,945.50 | 6,019.50 | 5,905.50 | 5,979.50 | 5,979.50 | 0.57% | 695,094 |
| Dec 10, 2025 | 6,028.00 | 6,044.50 | 5,915.50 | 5,945.50 | 5,945.50 | -0.92% | 820,197 |
| Dec 9, 2025 | 6,164.00 | 6,164.00 | 5,966.00 | 6,001.00 | 6,001.00 | -2.69% | 1,186,776 |
| Dec 8, 2025 | 6,310.00 | 6,351.00 | 6,144.50 | 6,167.00 | 6,167.00 | -2.89% | 707,514 |
| 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 |