Hero MotoCorp Limited (500182.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 5,555.00 | 5,612.00 | 5,434.95 | 5,451.90 | 5,451.90 | 23,838 |
| 20 Jun 2024 | 5,679.95 | 5,679.95 | 5,496.35 | 5,505.25 | 5,505.25 | 10,131 |
| 18 Jun 2024 | 5,809.95 | 5,894.30 | 5,737.65 | 5,756.10 | 5,756.10 | 13,733 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 5,813.25 | 5,863.10 | 5,762.00 | 5,810.80 | 5,810.80 | 43,351 |
| 13 Jun 2024 | 5,829.45 | 5,837.20 | 5,732.05 | 5,814.55 | 5,814.55 | 20,201 |
| 12 Jun 2024 | 5,800.00 | 5,859.00 | 5,778.00 | 5,789.90 | 5,789.90 | 14,020 |
| 11 Jun 2024 | 5,720.45 | 5,846.75 | 5,704.90 | 5,787.55 | 5,787.55 | 89,703 |
| 10 Jun 2024 | 5,629.75 | 5,786.40 | 5,582.15 | 5,718.80 | 5,718.80 | 35,178 |
| 07 Jun 2024 | 5,599.15 | 5,636.35 | 5,540.00 | 5,573.65 | 5,573.65 | 20,849 |
| 06 Jun 2024 | 5,635.05 | 5,734.30 | 5,474.70 | 5,534.10 | 5,534.10 | 42,311 |
| 05 Jun 2024 | 5,285.20 | 5,777.40 | 5,285.20 | 5,673.10 | 5,673.10 | 112,424 |
| 04 Jun 2024 | 5,199.95 | 5,343.65 | 4,916.20 | 5,311.85 | 5,311.85 | 33,396 |
| 03 Jun 2024 | 5,200.10 | 5,305.45 | 5,153.35 | 5,159.85 | 5,159.85 | 78,253 |
| 31 May 2024 | 5,185.25 | 5,197.80 | 5,003.00 | 5,119.60 | 5,119.60 | 26,051 |
| 30 May 2024 | 5,141.50 | 5,186.65 | 5,095.05 | 5,142.45 | 5,142.45 | 5,114 |
| 29 May 2024 | 5,177.00 | 5,200.00 | 5,105.05 | 5,141.50 | 5,141.50 | 8,872 |
| 28 May 2024 | 5,056.05 | 5,225.00 | 5,050.00 | 5,186.85 | 5,186.85 | 21,467 |
| 24 May 2024 | 5,100.00 | 5,196.00 | 5,078.65 | 5,116.35 | 5,116.35 | 18,002 |
| 23 May 2024 | 5,012.80 | 5,155.20 | 4,964.00 | 5,146.00 | 5,146.00 | 27,233 |
| 22 May 2024 | 5,055.15 | 5,055.15 | 4,968.00 | 4,996.00 | 4,996.00 | 8,656 |
| 21 May 2024 | 5,100.00 | 5,114.45 | 5,030.90 | 5,047.35 | 5,047.35 | 5,339 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5,129.80 | 5,167.70 | 5,074.20 | 5,090.70 | 5,090.70 | 17,078 |
| 16 May 2024 | 5,040.00 | 5,153.95 | 5,040.00 | 5,141.35 | 5,141.35 | 10,642 |
| 15 May 2024 | 5,051.00 | 5,100.20 | 5,021.85 | 5,056.50 | 5,056.50 | 10,658 |
| 14 May 2024 | 4,920.00 | 5,050.00 | 4,904.70 | 5,041.90 | 5,041.90 | 49,178 |
| 13 May 2024 | 4,912.95 | 4,912.95 | 4,732.20 | 4,887.95 | 4,887.95 | 17,162 |
| 10 May 2024 | 4,780.00 | 4,952.25 | 4,778.50 | 4,877.25 | 4,877.25 | 78,076 |
| 09 May 2024 | 4,631.90 | 4,919.85 | 4,631.90 | 4,762.15 | 4,762.15 | 172,662 |
| 08 May 2024 | 4,502.75 | 4,661.25 | 4,415.00 | 4,624.35 | 4,624.35 | 48,722 |
| 07 May 2024 | 4,512.00 | 4,532.20 | 4,434.20 | 4,478.15 | 4,478.15 | 6,880 |
| 06 May 2024 | 4,575.00 | 4,579.95 | 4,467.30 | 4,509.30 | 4,509.30 | 5,804 |
| 03 May 2024 | 4,552.50 | 4,575.95 | 4,516.85 | 4,546.90 | 4,546.90 | 13,488 |
| 02 May 2024 | 4,617.10 | 4,619.40 | 4,554.00 | 4,562.45 | 4,562.45 | 13,492 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4,460.45 | 4,587.40 | 4,460.45 | 4,542.40 | 4,542.40 | 37,286 |
| 29 Apr 2024 | 4,506.15 | 4,525.00 | 4,445.85 | 4,458.40 | 4,458.40 | 42,743 |
| 26 Apr 2024 | 4,500.55 | 4,538.70 | 4,468.00 | 4,491.85 | 4,491.85 | 8,324 |
| 25 Apr 2024 | 4,400.00 | 4,510.00 | 4,370.00 | 4,492.25 | 4,492.25 | 52,223 |
| 24 Apr 2024 | 4,368.85 | 4,404.70 | 4,338.00 | 4,396.35 | 4,396.35 | 7,041 |
| 23 Apr 2024 | 4,340.00 | 4,368.00 | 4,290.00 | 4,343.05 | 4,343.05 | 4,644 |
| 22 Apr 2024 | 4,230.40 | 4,334.70 | 4,208.00 | 4,311.20 | 4,311.20 | 19,554 |
| 19 Apr 2024 | 4,225.55 | 4,240.05 | 4,170.55 | 4,215.15 | 4,215.15 | 15,662 |
| 18 Apr 2024 | 4,369.25 | 4,398.95 | 4,234.00 | 4,252.70 | 4,252.70 | 8,471 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4,335.05 | 4,447.00 | 4,290.00 | 4,319.15 | 4,319.15 | 9,586 |
| 15 Apr 2024 | 4,321.05 | 4,437.00 | 4,321.05 | 4,380.45 | 4,380.45 | 31,325 |
| 12 Apr 2024 | 4,501.50 | 4,523.80 | 4,432.20 | 4,442.35 | 4,442.35 | 11,196 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4,563.85 | 4,563.85 | 4,477.70 | 4,492.30 | 4,492.30 | 25,532 |
| 09 Apr 2024 | 4,618.10 | 4,673.15 | 4,505.00 | 4,518.45 | 4,518.45 | 63,349 |
| 08 Apr 2024 | 4,579.95 | 4,606.20 | 4,527.00 | 4,594.00 | 4,594.00 | 13,389 |
| 05 Apr 2024 | 4,499.65 | 4,565.55 | 4,469.50 | 4,523.85 | 4,523.85 | 8,145 |
| 04 Apr 2024 | 4,563.35 | 4,588.35 | 4,465.00 | 4,522.30 | 4,522.30 | 16,916 |
| 03 Apr 2024 | 4,575.55 | 4,604.45 | 4,528.00 | 4,556.30 | 4,556.30 | 16,275 |
| 02 Apr 2024 | 4,631.85 | 4,682.00 | 4,525.00 | 4,561.25 | 4,561.25 | 166,560 |
| 01 Apr 2024 | 4,740.00 | 4,776.00 | 4,664.90 | 4,683.30 | 4,683.30 | 12,620 |
| 28 Mar 2024 | 4,649.55 | 4,752.00 | 4,585.15 | 4,717.20 | 4,717.20 | 16,346 |
| 27 Mar 2024 | 4,724.85 | 4,724.85 | 4,557.80 | 4,570.60 | 4,570.60 | 11,643 |
| 26 Mar 2024 | 4,692.50 | 4,728.45 | 4,638.35 | 4,669.80 | 4,669.80 | 11,999 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4,539.90 | 4,734.55 | 4,518.00 | 4,685.30 | 4,685.30 | 14,151 |
| 21 Mar 2024 | 4,549.45 | 4,549.45 | 4,445.95 | 4,519.35 | 4,519.35 | 9,168 |
| 20 Mar 2024 | 4,546.00 | 4,585.25 | 4,480.50 | 4,509.55 | 4,509.55 | 5,384 |
| 19 Mar 2024 | 4,550.00 | 4,598.70 | 4,512.05 | 4,539.30 | 4,539.30 | 7,363 |
| 18 Mar 2024 | 4,583.05 | 4,583.05 | 4,530.30 | 4,555.05 | 4,555.05 | 2,568 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4,210.00 | 4,682.35 | 4,210.00 | 4,674.35 | 4,674.35 | 14,657 |
| 13 Mar 2024 | 4,610.55 | 4,686.60 | 4,477.65 | 4,514.70 | 4,514.70 | 6,087 |
| 12 Mar 2024 | 4,699.55 | 4,699.55 | 4,633.95 | 4,657.35 | 4,657.35 | 6,535 |
| 11 Mar 2024 | 4,685.40 | 4,726.75 | 4,609.55 | 4,670.70 | 4,670.70 | 11,951 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4,659.95 | 4,704.65 | 4,635.00 | 4,652.10 | 4,652.10 | 13,654 |
| 06 Mar 2024 | 4,587.60 | 4,648.00 | 4,535.85 | 4,631.80 | 4,631.80 | 7,613 |
| 05 Mar 2024 | 4,610.00 | 4,645.40 | 4,579.45 | 4,588.15 | 4,588.15 | 8,126 |
| 04 Mar 2024 | 4,583.40 | 4,629.00 | 4,560.80 | 4,609.45 | 4,609.45 | 17,701 |
| 01 Mar 2024 | 4,450.00 | 4,522.05 | 4,450.00 | 4,504.40 | 4,504.40 | 12,482 |
| 29 Feb 2024 | 4,380.00 | 4,454.55 | 4,355.60 | 4,426.50 | 4,426.50 | 15,866 |
| 28 Feb 2024 | 4,484.95 | 4,484.95 | 4,350.20 | 4,377.65 | 4,377.65 | 9,972 |
| 27 Feb 2024 | 4,514.80 | 4,519.30 | 4,410.00 | 4,429.00 | 4,429.00 | 18,175 |
| 26 Feb 2024 | 4,520.45 | 4,530.50 | 4,470.85 | 4,496.85 | 4,496.85 | 6,860 |
| 23 Feb 2024 | 4,534.45 | 4,603.40 | 4,490.00 | 4,518.55 | 4,518.55 | 22,569 |
| 22 Feb 2024 | 4,534.30 | 4,577.20 | 4,441.50 | 4,495.20 | 4,495.20 | 11,716 |
| 21 Feb 2024 | 4,599.95 | 4,618.00 | 4,508.00 | 4,532.10 | 4,532.10 | 29,056 |
| 21 Feb 2024 | 25 Dividend | |||||
| 20 Feb 2024 | 4,858.90 | 4,864.35 | 4,654.05 | 4,661.15 | 4,636.15 | 42,920 |
| 16 Feb 2024 | 4,831.00 | 4,917.15 | 4,818.55 | 4,895.00 | 4,868.75 | 23,554 |
| 15 Feb 2024 | 4,817.55 | 4,856.40 | 4,790.00 | 4,818.55 | 4,792.71 | 8,191 |
| 14 Feb 2024 | 4,743.45 | 4,824.95 | 4,668.05 | 4,813.20 | 4,787.38 | 9,860 |
| 13 Feb 2024 | 4,720.10 | 4,825.70 | 4,708.05 | 4,743.55 | 4,718.11 | 32,380 |
| 12 Feb 2024 | 4,979.95 | 4,979.95 | 4,630.00 | 4,689.05 | 4,663.90 | 29,598 |
| 09 Feb 2024 | 4,849.75 | 4,924.05 | 4,793.00 | 4,908.50 | 4,882.17 | 18,355 |
| 08 Feb 2024 | 4,750.05 | 4,823.00 | 4,750.05 | 4,809.95 | 4,784.15 | 10,542 |
| 07 Feb 2024 | 4,829.85 | 4,829.85 | 4,731.50 | 4,793.85 | 4,768.14 | 8,536 |
| 06 Feb 2024 | 4,799.85 | 4,799.85 | 4,734.55 | 4,785.55 | 4,759.88 | 2,929 |
| 05 Feb 2024 | 4,737.60 | 4,776.40 | 4,702.65 | 4,743.80 | 4,718.36 | 7,960 |
| 02 Feb 2024 | 4,599.00 | 4,768.00 | 4,598.95 | 4,715.90 | 4,690.61 | 21,872 |
| 01 Feb 2024 | 4,621.90 | 4,718.15 | 4,574.10 | 4,586.90 | 4,562.30 | 11,218 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.