HEROMOTOCO.BO - Hero MotoCorp Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jun-20183,676.403,698.203,655.053,668.703,668.7012,442
15-Jun-20183,720.603,720.603,655.003,689.153,689.1519,748
14-Jun-20183,694.753,706.753,632.953,684.103,684.1015,641
13-Jun-20183,672.053,715.003,672.053,698.903,698.9021,174
12-Jun-20183,612.053,715.003,602.553,688.753,688.7523,661
11-Jun-20183,676.003,677.403,602.503,612.553,612.559,554
08-Jun-20183,650.003,655.003,608.003,634.403,634.408,844
07-Jun-20183,660.003,680.003,629.253,657.053,657.0513,531
06-Jun-20183,622.753,652.003,599.103,638.903,638.901,74,789
05-Jun-20183,612.003,629.003,569.003,608.653,608.654,25,354
04-Jun-20183,641.003,678.053,599.753,612.003,612.0018,012
01-Jun-20183,547.003,633.253,547.003,623.753,623.7521,258
31-May-20183,575.003,620.903,500.003,547.253,547.2524,213
30-May-20183,613.103,624.003,530.103,606.853,606.859,346
29-May-20183,660.003,660.003,565.603,612.353,612.359,095
28-May-20183,556.103,621.853,538.453,596.853,596.858,883
25-May-20183,473.153,573.303,464.703,550.703,550.7022,914
24-May-20183,487.603,500.803,451.153,486.253,486.2519,444
23-May-20183,480.003,486.953,453.003,482.153,482.156,102
22-May-20183,465.003,520.003,410.003,509.303,509.3019,407
21-May-20183,570.003,573.303,470.003,495.003,495.0025,208
18-May-20183,549.753,567.453,538.353,561.753,561.759,361
17-May-20183,597.003,686.003,535.903,554.453,554.4513,187
16-May-20183,617.103,635.003,500.003,576.403,576.4018,938
15-May-20183,646.353,661.753,635.003,653.253,653.2560,971
14-May-20183,645.003,657.503,620.603,649.353,649.351,10,222
11-May-20183,630.303,643.503,592.953,616.153,616.1561,331
10-May-20183,655.153,664.003,625.453,643.253,643.2518,563
09-May-20183,670.003,685.553,638.053,657.353,657.351,21,560
08-May-20183,652.853,674.403,645.003,656.653,656.6510,684
07-May-20183,650.003,675.003,625.853,655.053,655.0570,315
04-May-20183,657.003,669.953,648.053,659.803,659.8058,004
03-May-20183,670.003,683.003,640.003,657.103,657.1013,478
02-May-20183,769.003,775.003,642.103,662.303,662.3041,468
30-Apr-20183,728.703,748.453,717.503,733.703,733.708,731
27-Apr-20183,786.603,786.603,703.503,715.003,715.0036,286
26-Apr-20183,718.153,785.003,660.003,756.903,756.9011,410
25-Apr-20183,755.003,755.003,703.053,717.903,717.9060,356
24-Apr-20183,770.003,770.003,710.003,719.603,719.605,506
23-Apr-20183,744.803,744.803,695.003,717.753,717.756,132
20-Apr-20183,733.903,778.603,695.003,744.803,744.808,359
19-Apr-20183,755.103,766.653,712.753,729.253,729.256,144
18-Apr-20183,786.653,862.003,730.003,741.953,741.957,141
17-Apr-20183,820.953,820.953,760.003,770.003,770.004,319
16-Apr-20183,750.003,809.003,721.603,798.053,798.0513,860
13-Apr-20183,766.003,769.653,700.053,729.503,729.5038,266
12-Apr-20183,758.603,782.753,731.103,745.703,745.705,877
11-Apr-20183,750.003,760.003,686.003,728.803,728.8078,843
10-Apr-20183,800.003,813.003,704.053,720.803,720.8031,065
09-Apr-20183,789.003,804.003,760.353,788.303,788.306,622
06-Apr-20183,800.003,800.003,750.603,782.403,782.4011,947
05-Apr-20183,699.003,800.003,696.003,784.153,784.1534,390
04-Apr-20183,665.003,693.003,636.353,669.953,669.9528,734
03-Apr-20183,654.003,684.603,624.953,640.303,640.3089,392
02-Apr-20183,510.003,652.003,510.003,640.653,640.6516,139
28-Mar-20183,450.003,575.003,440.053,545.503,545.5019,354
27-Mar-20183,528.603,528.603,440.003,465.853,465.8528,774
26-Mar-20183,415.003,491.903,366.503,481.003,481.0016,016
23-Mar-20183,461.003,461.003,353.753,414.653,414.651,47,091
22-Mar-20183,472.353,486.353,440.003,454.853,454.8510,227
21-Mar-20183,530.003,530.003,460.003,469.353,469.3572,690
20-Mar-20183,510.003,594.003,500.003,513.253,513.255,682
19-Mar-20183,555.003,555.703,438.853,512.403,512.4015,936
16-Mar-20183,643.503,652.803,529.353,546.053,546.0513,052
15-Mar-20183,628.103,686.703,628.103,643.203,643.209,784
14-Mar-20183,688.003,688.003,625.203,635.453,635.459,030
13-Mar-20183,690.003,728.003,682.003,701.303,701.309,312
12-Mar-20183,600.003,709.803,600.003,685.803,685.8014,709
09-Mar-20183,600.003,665.453,581.053,587.003,587.0016,875
08-Mar-20183,562.453,597.303,543.203,585.653,585.656,427
07-Mar-20183,555.053,571.003,515.753,562.103,562.1015,937
06-Mar-20183,580.003,594.753,538.153,569.903,569.9015,869
05-Mar-20183,599.903,599.903,536.403,557.603,557.6040,492
01-Mar-20183,620.003,630.003,566.103,579.453,579.457,399
28-Feb-20183,553.003,615.903,539.303,600.553,600.5511,907
27-Feb-20183,586.003,600.003,545.703,587.953,587.957,780
26-Feb-20183,509.253,549.953,509.253,540.353,540.3514,498
23-Feb-20183,450.003,505.603,450.003,498.653,498.658,805
22-Feb-20183,508.903,508.903,463.203,482.353,482.359,405
21-Feb-20183,498.603,508.053,460.603,490.403,490.4012,507
20-Feb-20183,480.453,516.653,445.353,483.903,483.9031,846
19-Feb-20183,500.003,514.403,441.753,460.153,460.159,235
16-Feb-20183,533.053,557.853,480.003,493.103,493.1010,270
15-Feb-20183,580.003,580.003,522.003,533.153,533.1511,221
15-Feb-201855 Dividend
14-Feb-20183,621.003,626.903,569.553,599.853,544.8510,681
12-Feb-20183,530.103,658.453,530.103,619.353,564.0517,475
09-Feb-20183,546.003,577.003,533.003,546.053,491.879,532
08-Feb-20183,586.603,615.703,558.403,585.253,530.4715,859
07-Feb-20183,606.003,799.903,546.003,564.303,509.8421,246
06-Feb-20183,598.003,598.003,475.003,542.653,488.5221,850
05-Feb-20183,624.003,690.003,388.003,634.053,578.5329,012
02-Feb-20183,734.403,753.503,615.053,623.653,568.2955,951
01-Feb-20183,720.003,743.953,694.853,734.403,677.3422,458
31-Jan-20183,686.053,745.503,685.553,691.603,635.2022,314
30-Jan-20183,660.003,697.003,655.003,688.503,632.1522,084
29-Jan-20183,550.303,654.003,523.953,640.003,584.3920,736
25-Jan-20183,641.153,656.203,550.003,569.603,515.0619,265
24-Jan-20183,606.003,646.353,600.053,640.503,584.8811,367
23-Jan-20183,585.103,632.503,585.103,623.103,567.7412,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...