Canada markets closed

Hero MotoCorp Limited (500182.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 31, 20245,185.255,197.805,003.005,119.605,119.6026,051
May 30, 2024------
May 29, 20245,177.005,200.005,105.055,141.505,141.508,872
May 28, 20245,056.055,225.005,050.005,186.855,186.8521,467
May 24, 20245,100.005,196.005,078.655,116.355,116.3518,002
May 23, 20245,012.805,155.204,964.005,146.005,146.0027,233
May 22, 20245,055.155,055.154,968.004,996.004,996.008,656
May 21, 20245,100.005,114.455,030.905,047.355,047.355,339
May 20, 2024------
May 17, 20245,129.805,167.705,074.205,090.705,090.7017,078
May 16, 20245,040.005,153.955,040.005,141.355,141.3510,642
May 15, 20245,051.005,100.205,021.855,056.505,056.5010,658
May 14, 20244,920.005,050.004,904.705,041.905,041.9049,178
May 13, 20244,912.954,912.954,732.204,887.954,887.9517,162
May 10, 20244,780.004,952.254,778.504,877.254,877.2578,076
May 09, 20244,631.904,919.854,631.904,762.154,762.15172,662
May 08, 20244,502.754,661.254,415.004,624.354,624.3548,722
May 07, 20244,512.004,532.204,434.204,478.154,478.156,880
May 06, 20244,575.004,579.954,467.304,509.304,509.305,804
May 03, 20244,552.504,575.954,516.854,546.904,546.9013,488
May 02, 20244,617.104,619.404,554.004,562.454,562.4513,492
May 01, 2024------
Apr 30, 20244,460.454,587.404,460.454,542.404,542.4037,286
Apr 29, 20244,506.154,525.004,445.854,458.404,458.4042,743
Apr 26, 20244,500.554,538.704,468.004,491.854,491.858,324
Apr 25, 20244,400.004,510.004,370.004,492.254,492.2552,223
Apr 24, 20244,368.854,404.704,338.004,396.354,396.357,041
Apr 23, 20244,340.004,368.004,290.004,343.054,343.054,644
Apr 22, 20244,230.404,334.704,208.004,311.204,311.2019,554
Apr 19, 20244,225.554,240.054,170.554,215.154,215.1515,662
Apr 18, 20244,369.254,398.954,234.004,252.704,252.708,471
Apr 17, 2024------
Apr 16, 20244,335.054,447.004,290.004,319.154,319.159,586
Apr 15, 20244,321.054,437.004,321.054,380.454,380.4531,325
Apr 12, 20244,501.504,523.804,432.204,442.354,442.3511,196
Apr 11, 2024------
Apr 10, 20244,563.854,563.854,477.704,492.304,492.3025,532
Apr 09, 20244,618.104,673.154,505.004,518.454,518.4563,349
Apr 08, 20244,579.954,606.204,527.004,594.004,594.0013,389
Apr 05, 20244,499.654,565.554,469.504,523.854,523.858,145
Apr 04, 20244,563.354,588.354,465.004,522.304,522.3016,916
Apr 03, 20244,575.554,604.454,528.004,556.304,556.3016,275
Apr 02, 20244,631.854,682.004,525.004,561.254,561.25166,560
Apr 01, 20244,740.004,776.004,664.904,683.304,683.3012,620
Mar 28, 20244,649.554,752.004,585.154,717.204,717.2016,346
Mar 27, 20244,724.854,724.854,557.804,570.604,570.6011,643
Mar 26, 20244,692.504,728.454,638.354,669.804,669.8011,999
Mar 25, 2024------
Mar 22, 20244,539.904,734.554,518.004,685.304,685.3014,151
Mar 21, 20244,549.454,549.454,445.954,519.354,519.359,168
Mar 20, 20244,546.004,585.254,480.504,509.554,509.555,384
Mar 19, 20244,550.004,598.704,512.054,539.304,539.307,363
Mar 18, 20244,583.054,583.054,530.304,555.054,555.052,568
Mar 15, 2024------
Mar 14, 20244,210.004,682.354,210.004,674.354,674.3514,657
Mar 13, 20244,610.554,686.604,477.654,514.704,514.706,087
Mar 12, 20244,699.554,699.554,633.954,657.354,657.356,535
Mar 11, 20244,685.404,726.754,609.554,670.704,670.7011,951
Mar 08, 2024------
Mar 07, 20244,659.954,704.654,635.004,652.104,652.1013,654
Mar 06, 20244,587.604,648.004,535.854,631.804,631.807,613
Mar 05, 20244,610.004,645.404,579.454,588.154,588.158,126
Mar 04, 20244,583.404,629.004,560.804,609.454,609.4517,701
Mar 01, 20244,450.004,522.054,450.004,504.404,504.4012,482
Feb 29, 20244,380.004,454.554,355.604,426.504,426.5015,866
Feb 28, 20244,484.954,484.954,350.204,377.654,377.659,972
Feb 27, 20244,514.804,519.304,410.004,429.004,429.0018,175
Feb 26, 20244,520.454,530.504,470.854,496.854,496.856,860
Feb 23, 20244,534.454,603.404,490.004,518.554,518.5522,569
Feb 22, 20244,534.304,577.204,441.504,495.204,495.2011,716
Feb 21, 20244,599.954,618.004,508.004,532.104,532.1029,056
Feb 21, 202425 Dividend
Feb 20, 20244,858.904,864.354,654.054,661.154,636.1542,920
Feb 16, 20244,831.004,917.154,818.554,895.004,868.7523,554
Feb 15, 20244,817.554,856.404,790.004,818.554,792.718,191
Feb 14, 20244,743.454,824.954,668.054,813.204,787.389,860
Feb 13, 20244,720.104,825.704,708.054,743.554,718.1132,380
Feb 12, 20244,979.954,979.954,630.004,689.054,663.9029,598
Feb 09, 20244,849.754,924.054,793.004,908.504,882.1718,355
Feb 08, 20244,750.054,823.004,750.054,809.954,784.1510,542
Feb 07, 20244,829.854,829.854,731.504,793.854,768.148,536
Feb 06, 20244,799.854,799.854,734.554,785.554,759.882,929
Feb 05, 20244,737.604,776.404,702.654,743.804,718.367,960
Feb 02, 20244,599.004,768.004,598.954,715.904,690.6121,872
Feb 01, 20244,621.904,718.154,574.104,586.904,562.3011,218
Jan 31, 20244,584.904,635.854,523.054,621.904,597.118,419
Jan 30, 20244,621.354,662.704,581.804,587.454,562.8512,197
Jan 29, 20244,445.254,624.904,429.154,596.004,571.3522,045
Jan 26, 20244,445.254,445.254,445.254,445.254,421.41-
Jan 25, 20244,417.154,478.354,376.904,445.254,421.4145,521
Jan 24, 20244,439.754,450.004,312.504,443.654,419.8213,104
Jan 23, 20244,409.854,561.804,409.854,440.204,416.3959,841
Jan 22, 20244,399.054,399.054,399.054,399.054,375.46-
Jan 19, 20244,429.754,434.254,373.704,399.054,375.4614,552
Jan 18, 20244,300.704,410.854,298.704,395.254,371.6810,838
Jan 17, 20244,339.954,424.204,339.954,368.104,344.678,492
Jan 16, 20244,340.004,450.804,340.004,383.654,360.1418,507
Jan 12, 20244,353.354,394.954,252.004,384.154,360.6424,679
Jan 11, 20244,194.954,388.354,171.504,339.904,316.6265,449
Jan 10, 20244,100.004,175.004,086.854,143.204,120.9821,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...