UK markets closed

Hero MotoCorp Limited (HEROMOTOCO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,722.30+149.75 (+3.27%)
At close: 03:29PM IST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244,604.004,750.004,583.204,722.304,722.301,086,607
27 Mar 20244,692.004,698.004,560.004,572.554,572.55693,528
26 Mar 20244,684.004,724.554,633.554,671.154,671.15551,123
22 Mar 20244,538.804,736.354,517.604,684.004,684.00902,115
21 Mar 20244,527.804,545.004,445.204,519.904,519.90633,619
20 Mar 20244,542.004,588.954,480.004,510.454,510.45418,716
19 Mar 20244,554.004,597.604,509.604,541.754,541.75388,757
18 Mar 20244,560.504,582.504,527.554,554.204,554.20232,124
15 Mar 20244,655.004,680.854,500.654,585.304,585.301,278,695
14 Mar 20244,455.004,682.154,455.004,675.304,675.30708,629
13 Mar 20244,646.004,686.754,476.554,512.104,512.10700,123
12 Mar 20244,666.304,697.004,633.004,658.904,658.90312,738
11 Mar 20244,700.004,725.004,600.554,671.704,671.70644,170
07 Mar 20244,650.004,704.004,620.804,652.904,652.90684,934
06 Mar 20244,580.004,649.004,536.104,635.304,635.30353,334
05 Mar 20244,611.654,644.754,571.854,590.004,590.00442,519
04 Mar 20244,589.954,630.004,563.004,611.704,611.70570,306
01 Mar 20244,459.904,525.004,450.004,507.104,507.10510,674
29 Feb 20244,379.004,454.004,350.004,426.504,426.501,548,190
28 Feb 20244,440.004,459.204,349.054,375.054,375.05569,688
27 Feb 20244,501.804,519.004,408.004,430.054,430.05830,187
26 Feb 20244,523.954,530.004,470.154,496.104,496.10605,090
23 Feb 20244,535.004,604.954,485.104,519.254,519.25819,122
22 Feb 20244,559.954,578.804,440.654,495.154,495.151,441,798
21 Feb 20244,594.654,619.954,508.004,534.854,534.851,112,050
21 Feb 202425 Dividend
20 Feb 20244,852.604,882.004,653.004,663.354,638.351,153,742
19 Feb 20244,928.954,944.004,843.854,852.604,826.59524,294
16 Feb 20244,830.004,920.004,830.004,894.304,868.06848,705
15 Feb 20244,830.204,854.804,787.054,816.954,791.13530,347
14 Feb 20244,707.004,825.004,661.104,814.054,788.24735,284
13 Feb 20244,728.004,829.854,706.304,744.804,719.36938,269
12 Feb 20244,949.054,949.054,627.554,687.504,662.371,321,957
09 Feb 20244,840.004,924.004,792.104,908.854,882.53718,094
08 Feb 20244,795.954,824.704,764.404,807.904,782.13444,060
07 Feb 20244,790.004,817.254,730.154,793.354,767.65265,821
06 Feb 20244,746.554,792.004,733.004,783.454,757.81261,001
05 Feb 20244,720.004,774.354,700.004,746.654,721.20425,966
02 Feb 20244,598.004,769.304,590.054,717.304,692.01994,506
01 Feb 20244,621.704,717.854,575.004,586.704,562.11660,378
31 Jan 20244,567.504,636.904,518.154,621.554,596.77645,505
30 Jan 20244,627.004,662.004,580.054,588.354,563.75709,726
29 Jan 20244,448.004,625.004,426.354,593.504,568.87418,127
25 Jan 20244,448.854,480.054,378.504,442.154,418.34664,356
24 Jan 20244,429.004,453.604,310.904,433.654,409.88596,736
23 Jan 20244,401.654,560.004,401.654,444.204,420.381,399,043
19 Jan 20244,395.004,440.854,374.004,399.754,376.16383,901
18 Jan 20244,334.004,411.654,296.904,394.004,370.44570,816
17 Jan 20244,346.004,430.004,341.004,370.854,347.42443,836
16 Jan 20244,340.104,450.004,340.104,384.654,361.14972,808
15 Jan 20244,383.154,413.554,337.154,372.404,348.96490,217
12 Jan 20244,242.654,395.004,242.654,383.154,359.65905,401
11 Jan 20244,175.004,395.004,162.004,342.204,318.922,133,475
10 Jan 20244,094.204,177.004,086.104,138.054,115.87511,944
09 Jan 20244,047.954,148.754,031.104,112.504,090.451,043,602
08 Jan 20244,014.904,050.003,993.554,009.503,988.01508,360
05 Jan 20243,960.004,037.003,953.753,990.303,968.91593,042
04 Jan 20243,997.504,006.153,929.853,946.953,925.79630,734
03 Jan 20244,000.004,061.953,971.703,989.853,968.46896,596
02 Jan 20244,114.054,118.954,025.204,088.204,066.28507,848
01 Jan 20244,139.554,181.404,085.004,118.554,096.47392,408
29 Dec 20234,176.004,193.404,111.554,139.554,117.36383,687
28 Dec 20234,064.304,189.004,054.154,173.254,150.881,714,818
27 Dec 20234,064.004,096.954,022.004,064.304,042.51683,058
26 Dec 20233,949.954,079.003,935.104,067.454,045.641,149,831
22 Dec 20233,870.003,944.003,850.153,935.703,914.60573,168
21 Dec 20233,775.053,867.903,752.053,850.153,829.51410,786
20 Dec 20233,854.453,905.903,788.753,815.503,795.05595,832
19 Dec 20233,912.803,914.803,799.953,821.853,801.36560,186
18 Dec 20233,900.003,948.603,884.353,889.753,868.90725,829
15 Dec 20233,939.003,940.003,886.153,896.553,875.66924,599
14 Dec 20233,878.003,905.903,838.503,883.653,862.831,067,427
13 Dec 20233,740.003,870.003,734.803,863.303,842.591,355,603
12 Dec 20233,728.003,793.953,715.253,747.153,727.06598,126
11 Dec 20233,715.753,728.653,683.003,704.653,684.79451,738
08 Dec 20233,788.003,802.103,692.403,715.753,695.83779,332
07 Dec 20233,780.003,811.953,761.303,772.653,752.42500,651
06 Dec 20233,785.203,825.003,729.553,761.053,740.89672,675
05 Dec 20233,798.003,825.003,779.103,806.753,786.34713,163
04 Dec 20233,880.003,880.003,784.003,797.103,776.741,018,705
01 Dec 20233,860.003,865.003,740.353,760.003,739.841,060,628
30 Nov 20233,800.003,884.503,782.203,819.053,798.582,909,100
29 Nov 20233,635.003,788.153,625.703,746.903,726.811,561,256
28 Nov 20233,560.003,628.003,555.053,622.003,602.58659,645
24 Nov 20233,568.003,579.803,532.753,548.603,529.58514,405
23 Nov 20233,419.953,576.003,419.953,568.003,548.871,726,414
22 Nov 20233,387.003,427.703,368.803,413.603,395.30775,145
21 Nov 20233,354.953,395.003,330.053,376.503,358.40742,294
20 Nov 20233,357.003,368.003,315.603,346.353,328.41677,714
17 Nov 20233,289.703,368.803,280.053,334.753,316.87947,293
16 Nov 20233,186.003,299.003,178.103,280.053,262.47963,718
15 Nov 20233,144.953,181.603,130.103,177.853,160.81570,652
13 Nov 20233,102.103,136.953,102.103,118.803,102.08386,501
10 Nov 20233,173.853,179.053,095.153,105.203,088.55820,659
09 Nov 20233,145.003,196.003,135.003,173.903,156.88604,807
08 Nov 20233,160.303,166.403,126.853,132.103,115.31459,324
07 Nov 20233,174.953,181.203,121.303,130.253,113.47355,269
06 Nov 20233,110.003,175.253,095.703,166.903,149.92850,503
03 Nov 20233,085.003,110.203,072.053,089.403,072.84411,691
02 Nov 20233,139.003,149.953,041.503,052.103,035.741,268,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...