Canada markets closed

Hero MotoCorp Limited (HEROMOTOCO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
4,552.75-8.75 (-0.19%)
At close: 03:29PM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244,577.504,579.954,516.854,552.754,552.75347,485
May 02, 20244,625.004,625.004,551.304,561.504,561.50808,478
Apr 30, 20244,465.004,588.204,465.004,543.054,543.05828,084
Apr 29, 20244,530.004,530.004,445.604,457.704,457.70590,104
Apr 26, 20244,510.254,540.804,466.454,491.604,491.60497,777
Apr 25, 20244,401.004,515.004,366.904,498.304,498.301,103,462
Apr 24, 20244,360.004,405.354,335.104,393.354,393.35658,601
Apr 23, 20244,338.004,368.904,286.904,345.054,345.05547,228
Apr 22, 20244,239.854,335.004,206.904,311.904,311.90619,635
Apr 19, 20244,251.254,251.254,168.154,213.704,213.70674,079
Apr 18, 20244,358.004,398.654,231.604,251.304,251.301,103,254
Apr 16, 20244,344.004,446.454,288.054,322.904,322.90719,918
Apr 15, 20244,430.004,440.554,368.954,381.204,381.20645,166
Apr 12, 20244,509.004,522.804,431.004,440.804,440.80438,331
Apr 10, 20244,551.704,551.704,475.904,494.904,494.90515,061
Apr 09, 20244,615.004,673.254,505.004,521.704,521.70945,922
Apr 08, 20244,540.004,608.854,525.104,595.104,595.10711,580
Apr 05, 20244,480.504,565.604,468.354,524.904,524.90605,460
Apr 04, 20244,585.004,590.004,462.754,522.954,522.951,378,250
Apr 03, 20244,584.904,603.254,526.504,557.204,557.20681,469
Apr 02, 20244,650.004,685.454,522.004,560.804,560.801,342,779
Apr 01, 20244,740.004,779.754,662.104,680.754,680.75664,163
Mar 28, 20244,604.004,750.004,583.204,722.304,722.301,086,607
Mar 27, 20244,692.004,698.004,560.004,572.554,572.55693,528
Mar 26, 20244,684.004,724.554,633.554,671.154,671.15551,123
Mar 22, 20244,538.804,736.354,517.604,684.004,684.00902,115
Mar 21, 20244,527.804,545.004,445.204,519.904,519.90633,619
Mar 20, 20244,542.004,588.954,480.004,510.454,510.45418,716
Mar 19, 20244,554.004,597.604,509.604,541.754,541.75388,757
Mar 18, 20244,560.504,582.504,527.554,554.204,554.20232,124
Mar 15, 20244,655.004,680.854,500.654,585.304,585.301,278,695
Mar 14, 20244,455.004,682.154,455.004,675.304,675.30708,629
Mar 13, 20244,646.004,686.754,476.554,512.104,512.10700,123
Mar 12, 20244,666.304,697.004,633.004,658.904,658.90312,738
Mar 11, 20244,700.004,725.004,600.554,671.704,671.70644,170
Mar 07, 20244,650.004,704.004,620.804,652.904,652.90684,934
Mar 06, 20244,580.004,649.004,536.104,635.304,635.30353,334
Mar 05, 20244,611.654,644.754,571.854,590.004,590.00442,519
Mar 04, 20244,589.954,630.004,563.004,611.704,611.70570,306
Mar 01, 20244,459.904,525.004,450.004,507.104,507.10510,674
Feb 29, 20244,379.004,454.004,350.004,426.504,426.501,548,190
Feb 28, 20244,440.004,459.204,349.054,375.054,375.05569,688
Feb 27, 20244,501.804,519.004,408.004,430.054,430.05830,187
Feb 26, 20244,523.954,530.004,470.154,496.104,496.10605,090
Feb 23, 20244,535.004,604.954,485.104,519.254,519.25819,122
Feb 22, 20244,559.954,578.804,440.654,495.154,495.151,441,798
Feb 21, 20244,594.654,619.954,508.004,534.854,534.851,112,050
Feb 21, 202425 Dividend
Feb 20, 20244,852.604,882.004,653.004,663.354,638.351,153,742
Feb 19, 20244,928.954,944.004,843.854,852.604,826.59524,294
Feb 16, 20244,830.004,920.004,830.004,894.304,868.06848,705
Feb 15, 20244,830.204,854.804,787.054,816.954,791.13530,347
Feb 14, 20244,707.004,825.004,661.104,814.054,788.24735,284
Feb 13, 20244,728.004,829.854,706.304,744.804,719.36938,269
Feb 12, 20244,949.054,949.054,627.554,687.504,662.371,321,957
Feb 09, 20244,840.004,924.004,792.104,908.854,882.53718,094
Feb 08, 20244,795.954,824.704,764.404,807.904,782.13444,060
Feb 07, 20244,790.004,817.254,730.154,793.354,767.65265,821
Feb 06, 20244,746.554,792.004,733.004,783.454,757.81261,001
Feb 05, 20244,720.004,774.354,700.004,746.654,721.20425,966
Feb 02, 20244,598.004,769.304,590.054,717.304,692.01994,506
Feb 01, 20244,621.704,717.854,575.004,586.704,562.11660,378
Jan 31, 20244,567.504,636.904,518.154,621.554,596.77645,505
Jan 30, 20244,627.004,662.004,580.054,588.354,563.75709,726
Jan 29, 20244,448.004,625.004,426.354,593.504,568.87418,127
Jan 25, 20244,448.854,480.054,378.504,442.154,418.34664,356
Jan 24, 20244,429.004,453.604,310.904,433.654,409.88596,736
Jan 23, 20244,401.654,560.004,401.654,444.204,420.381,399,043
Jan 19, 20244,395.004,440.854,374.004,399.754,376.16383,901
Jan 18, 20244,334.004,411.654,296.904,394.004,370.44570,816
Jan 17, 20244,346.004,430.004,341.004,370.854,347.42443,836
Jan 16, 20244,340.104,450.004,340.104,384.654,361.14972,808
Jan 15, 20244,383.154,413.554,337.154,372.404,348.96490,217
Jan 12, 20244,242.654,395.004,242.654,383.154,359.65905,401
Jan 11, 20244,175.004,395.004,162.004,342.204,318.922,133,475
Jan 10, 20244,094.204,177.004,086.104,138.054,115.87511,944
Jan 09, 20244,047.954,148.754,031.104,112.504,090.451,043,602
Jan 08, 20244,014.904,050.003,993.554,009.503,988.01508,360
Jan 05, 20243,960.004,037.003,953.753,990.303,968.91593,042
Jan 04, 20243,997.504,006.153,929.853,946.953,925.79630,734
Jan 03, 20244,000.004,061.953,971.703,989.853,968.46896,596
Jan 02, 20244,114.054,118.954,025.204,088.204,066.28507,848
Jan 01, 20244,139.554,181.404,085.004,118.554,096.47392,408
Dec 29, 20234,176.004,193.404,111.554,139.554,117.36383,687
Dec 28, 20234,064.304,189.004,054.154,173.254,150.881,714,818
Dec 27, 20234,064.004,096.954,022.004,064.304,042.51683,058
Dec 26, 20233,949.954,079.003,935.104,067.454,045.641,149,831
Dec 22, 20233,870.003,944.003,850.153,935.703,914.60573,168
Dec 21, 20233,775.053,867.903,752.053,850.153,829.51410,786
Dec 20, 20233,854.453,905.903,788.753,815.503,795.05595,832
Dec 19, 20233,912.803,914.803,799.953,821.853,801.36560,186
Dec 18, 20233,900.003,948.603,884.353,889.753,868.90725,829
Dec 15, 20233,939.003,940.003,886.153,896.553,875.66924,599
Dec 14, 20233,878.003,905.903,838.503,883.653,862.831,067,427
Dec 13, 20233,740.003,870.003,734.803,863.303,842.591,355,603
Dec 12, 20233,728.003,793.953,715.253,747.153,727.06598,126
Dec 11, 20233,715.753,728.653,683.003,704.653,684.79451,738
Dec 08, 20233,788.003,802.103,692.403,715.753,695.83779,332
Dec 07, 20233,780.003,811.953,761.303,772.653,752.42500,651
Dec 06, 20233,785.203,825.003,729.553,761.053,740.89672,675
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...