India markets closed

Hero MotoCorp Limited (HEROMOTOCO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,462.15+46.50 (+1.36%)
At close: 3:46PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-20213,430.003,491.153,390.003,462.153,462.1584,268
04-Mar-20213,405.003,458.003,367.053,415.653,415.6542,368
03-Mar-20213,503.003,514.203,395.003,424.503,424.5034,798
02-Mar-20213,370.003,491.753,353.353,474.803,474.8054,720
01-Mar-20213,230.003,362.603,230.003,349.953,349.951,02,863
26-Feb-20213,380.003,415.903,201.153,227.403,227.4071,481
25-Feb-20213,449.653,466.053,402.753,435.703,435.7065,357
24-Feb-20213,449.003,497.953,069.153,449.653,449.651,29,446
23-Feb-20213,413.103,479.203,378.503,410.153,410.1550,714
22-Feb-20213,400.003,430.003,351.003,413.103,413.1021,744
19-Feb-20213,524.953,524.953,371.003,388.403,388.4031,898
18-Feb-20213,589.603,628.553,508.003,521.553,521.5545,390
17-Feb-20213,450.003,593.003,450.003,581.903,581.9062,964
16-Feb-20213,468.503,480.853,432.103,461.453,461.4548,548
15-Feb-20213,489.003,575.753,452.103,466.853,466.8537,581
15-Feb-20215 Dividend
12-Feb-20213,545.003,579.003,504.003,516.053,511.0517,160
11-Feb-20213,532.003,552.653,473.553,541.153,536.1134,251
10-Feb-20213,498.053,566.453,488.953,539.253,534.2256,409
09-Feb-20213,485.003,537.603,463.353,498.053,493.0842,125
08-Feb-20213,517.003,517.003,421.053,495.353,490.3828,366
05-Feb-20213,509.003,575.003,365.553,428.303,423.4290,177
04-Feb-20213,454.903,514.203,404.103,440.653,435.761,44,974
03-Feb-20213,315.003,420.003,268.703,384.403,379.5933,461
02-Feb-20213,420.003,420.003,263.003,292.753,288.0762,858
01-Feb-20213,301.003,359.003,218.703,344.003,339.2431,601
29-Jan-20213,435.003,484.603,228.103,255.253,250.6249,302
28-Jan-20213,320.003,462.353,315.103,396.153,391.3255,089
27-Jan-20213,469.953,483.053,330.003,356.253,351.4837,417
25-Jan-20213,420.003,520.003,356.153,472.853,467.9185,156
22-Jan-20213,279.953,484.953,265.503,376.603,371.801,11,326
21-Jan-20213,276.003,345.003,221.103,245.753,241.1339,653
20-Jan-20213,237.003,291.753,231.003,275.353,270.6913,889
19-Jan-20213,181.003,239.403,172.603,230.903,226.3142,775
18-Jan-20213,195.003,215.353,084.003,164.003,159.5041,326
15-Jan-20213,259.003,268.453,174.953,205.003,200.4438,529
14-Jan-20213,265.003,295.553,238.503,265.003,260.3628,239
13-Jan-20213,260.003,317.553,217.003,256.803,252.1774,023
12-Jan-20213,195.003,294.653,186.353,246.153,241.5354,063
11-Jan-20213,170.003,224.253,146.503,197.553,193.0045,862
08-Jan-20213,058.503,165.003,058.503,159.503,155.011,29,673
07-Jan-20213,078.003,113.303,033.403,058.253,053.9027,455
06-Jan-20213,085.003,122.503,047.153,082.603,078.221,09,372
05-Jan-20213,047.003,073.003,031.103,067.303,062.9453,427
04-Jan-20213,102.003,139.053,036.503,044.003,039.6786,851
01-Jan-20213,114.053,120.403,092.553,098.853,094.4418,029
31-Dec-20203,115.003,117.203,085.003,109.353,104.9319,440
30-Dec-20203,072.103,108.003,067.003,101.003,096.5925,197
29-Dec-20203,147.703,147.703,061.503,073.303,068.9327,222
28-Dec-20203,095.903,123.853,064.053,082.553,078.1721,280
24-Dec-20203,064.803,081.553,030.953,070.753,066.3838,613
23-Dec-20203,054.703,071.553,008.753,045.803,041.4716,351
22-Dec-20203,002.003,059.002,900.003,054.703,050.3651,484
21-Dec-20203,143.003,153.152,945.902,992.352,988.0953,773
18-Dec-20203,121.003,145.003,105.053,135.103,130.6427,135
17-Dec-20203,139.003,156.003,103.003,112.053,107.6229,431
16-Dec-20203,112.553,145.003,105.003,117.853,113.4236,259
15-Dec-20203,090.003,136.353,087.153,112.553,108.1234,071
14-Dec-20203,205.003,230.003,105.003,113.353,108.9247,379
11-Dec-20203,212.003,240.003,168.203,188.053,183.5249,201
10-Dec-20203,191.753,205.753,165.303,194.353,189.8139,484
09-Dec-20203,150.153,203.453,150.153,191.753,187.2121,759
08-Dec-20203,172.003,201.003,155.803,167.553,163.0520,001
07-Dec-20203,182.003,216.553,137.403,173.753,169.2421,609
04-Dec-20203,157.003,201.403,152.953,177.703,173.1831,234
03-Dec-20203,160.003,166.953,127.003,139.353,134.8921,796
02-Dec-20203,111.003,175.003,097.003,125.803,121.3560,714
01-Dec-20203,150.003,150.003,075.003,111.603,107.1834,900
27-Nov-20203,043.003,119.153,032.303,104.653,100.2342,448
26-Nov-20203,010.003,044.002,977.003,023.303,019.0021,212
25-Nov-20203,074.003,091.503,002.003,007.703,003.4235,503
24-Nov-20203,060.003,109.203,042.803,074.153,069.7835,100
23-Nov-20203,022.053,070.002,984.303,058.403,054.0532,550
20-Nov-20203,009.903,014.102,968.002,998.302,994.0420,248
19-Nov-20203,040.003,135.552,975.852,988.452,984.201,82,023
18-Nov-20203,032.103,049.602,944.252,983.002,978.7653,291
17-Nov-20203,118.003,145.003,001.503,030.803,026.4982,493
14-Nov-2020------
13-Nov-20203,085.553,134.903,073.903,128.803,124.3569,275
12-Nov-20203,077.003,099.803,039.203,085.553,081.1629,348
11-Nov-20202,975.853,075.002,958.653,059.803,055.451,76,639
10-Nov-20202,981.002,984.852,924.002,951.952,947.7557,301
09-Nov-20202,981.002,989.352,930.052,953.952,949.7528,867
06-Nov-20202,945.302,982.352,925.802,941.852,937.6764,828
05-Nov-20202,980.002,990.002,925.452,945.302,941.1139,968
04-Nov-20202,949.002,978.002,910.002,968.952,964.7371,630
03-Nov-20202,851.002,949.552,848.952,939.702,935.5243,961
02-Nov-20202,890.002,890.002,813.452,834.602,830.5780,656
30-Oct-20202,923.002,927.352,786.552,799.802,795.8280,304
29-Oct-20202,939.002,960.102,886.602,893.202,889.0946,144
28-Oct-20202,987.003,034.502,930.002,945.802,941.612,01,881
27-Oct-20202,915.102,975.902,854.002,912.702,908.5665,745
26-Oct-20203,143.903,143.902,876.952,897.802,893.6880,374
23-Oct-20203,100.003,151.603,091.003,109.103,104.6825,252
22-Oct-20203,180.653,180.653,062.553,081.253,076.871,29,714
21-Oct-20203,247.653,277.703,132.003,180.653,176.1336,760
20-Oct-20203,235.003,290.003,231.103,242.353,237.7413,096
19-Oct-20203,351.003,352.953,230.703,247.803,243.1828,875
16-Oct-20203,319.003,393.853,315.003,346.503,341.7428,781
15-Oct-20203,315.003,380.003,290.003,311.353,306.6445,227
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...