HEROMOTOCO.BO - Hero MotoCorp Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
14-Dec-20183,312.003,347.803,267.853,313.503,313.5027,587
13-Dec-20183,250.003,332.003,210.153,313.203,313.2066,907
12-Dec-20183,051.003,280.003,041.053,265.303,265.302,62,275
11-Dec-20182,999.003,057.852,982.553,035.453,035.4527,384
10-Dec-20183,054.003,054.053,006.903,042.103,042.109,469
07-Dec-20183,064.953,071.003,023.603,064.053,064.057,458
06-Dec-20183,038.003,050.003,003.053,017.403,017.408,272
05-Dec-20183,051.053,079.803,029.203,055.103,055.1015,262
04-Dec-20183,044.003,091.003,032.503,062.053,062.0558,346
03-Dec-20183,070.003,070.003,001.953,043.803,043.8016,595
30-Nov-20183,036.003,080.003,016.603,058.203,058.2024,867
29-Nov-20183,010.303,042.002,997.603,021.253,021.2512,399
28-Nov-20182,989.953,011.952,975.002,992.252,992.2515,278
27-Nov-20183,084.003,084.002,958.102,967.202,967.2027,864
26-Nov-20182,921.003,096.002,915.003,062.103,062.1027,525
22-Nov-20182,914.802,951.002,874.952,915.852,915.8516,814
21-Nov-20182,968.802,968.802,896.802,920.052,920.0515,090
20-Nov-20182,996.953,000.002,942.002,958.352,958.3513,591
19-Nov-20182,988.002,997.002,964.652,983.252,983.259,771
16-Nov-20182,934.952,970.002,924.702,954.552,954.5512,071
15-Nov-20182,870.002,930.002,870.002,917.202,917.2015,997
14-Nov-20182,888.952,925.002,826.102,855.002,855.0013,281
13-Nov-20182,833.002,894.452,808.302,873.452,873.4523,950
12-Nov-20183,019.003,019.002,820.002,837.502,837.5026,038
09-Nov-20182,915.452,955.452,878.052,950.052,950.0520,651
07-Nov-20182,875.152,898.202,875.002,889.952,889.952,574
06-Nov-20182,885.002,899.902,831.002,857.052,857.0513,599
05-Nov-20182,893.002,893.002,817.702,854.752,854.7513,395
02-Nov-20182,865.002,933.502,843.502,892.602,892.6052,623
01-Nov-20182,765.202,801.152,750.052,791.452,791.4510,581
31-Oct-20182,800.002,817.052,715.502,765.202,765.2028,366
30-Oct-20182,755.002,808.452,736.052,774.352,774.3522,299
29-Oct-20182,728.352,766.002,707.652,755.002,755.0014,003
26-Oct-20182,717.002,755.002,672.702,705.752,705.7524,372
25-Oct-20182,694.952,725.002,648.702,694.552,694.5523,685
24-Oct-20182,757.802,757.802,661.002,702.452,702.4516,961
23-Oct-20182,730.002,744.052,695.202,720.702,720.7018,184
22-Oct-20182,721.002,762.302,694.652,729.852,729.8522,841
19-Oct-20182,814.002,814.002,678.852,711.002,711.0032,973
17-Oct-20182,918.002,992.002,772.852,815.102,815.1066,905
16-Oct-20182,877.702,909.352,874.452,898.702,898.7018,415
15-Oct-20182,935.002,935.002,870.002,883.302,883.3012,178
12-Oct-20182,898.002,939.702,876.002,892.752,892.7521,488
11-Oct-20182,896.202,935.002,825.002,866.752,866.7528,252
10-Oct-20182,923.752,989.952,901.852,914.402,914.4030,537
09-Oct-20182,900.002,931.502,869.002,883.202,883.2032,517
08-Oct-20182,720.002,953.952,713.002,881.752,881.7569,914
05-Oct-20182,757.002,775.002,695.152,740.852,740.8541,908
04-Oct-20182,906.002,906.002,715.002,757.002,757.0080,418
03-Oct-20182,992.002,997.852,882.252,915.902,915.9026,410
01-Oct-20182,942.802,985.352,850.002,972.452,972.4522,043
28-Sep-20183,097.403,097.502,880.002,932.152,932.1558,942
27-Sep-20183,114.003,131.653,077.953,091.603,091.6010,795
26-Sep-20183,161.003,161.003,090.603,104.503,104.5012,981
25-Sep-20183,108.253,119.003,082.953,107.703,107.7013,834
24-Sep-20183,196.403,196.403,060.003,105.603,105.6015,135
21-Sep-20183,170.003,205.003,026.253,165.703,165.7017,105
19-Sep-20183,110.003,176.053,106.053,142.353,142.3512,201
18-Sep-20183,133.003,155.903,100.053,111.653,111.6518,730
17-Sep-20183,186.003,186.003,128.253,132.203,132.2021,224
14-Sep-20183,165.053,197.453,156.053,186.953,186.9512,730
12-Sep-20183,209.953,209.953,110.453,164.203,164.2026,314
11-Sep-20183,300.003,300.003,165.003,178.003,178.0030,774
10-Sep-20183,327.453,334.403,261.003,278.353,278.3515,038
07-Sep-20183,198.903,345.003,168.503,327.453,327.4538,590
06-Sep-20183,151.003,178.003,118.003,161.003,161.0012,467
05-Sep-20183,180.003,197.753,137.103,148.203,148.2018,605
04-Sep-20183,237.053,249.253,181.103,185.753,185.7513,882
03-Sep-20183,275.753,291.003,237.003,242.653,242.6511,484
31-Aug-20183,211.053,260.003,201.253,253.103,253.1011,778
30-Aug-20183,232.753,250.003,201.153,221.353,221.3513,212
29-Aug-20183,239.803,270.503,202.853,239.853,239.8519,545
28-Aug-20183,248.003,248.003,191.103,231.903,231.9021,776
27-Aug-20183,235.753,400.003,213.303,223.853,223.8522,026
24-Aug-20183,273.803,287.003,200.303,212.603,212.6021,053
23-Aug-20183,348.003,348.003,267.003,280.903,280.9013,644
21-Aug-20183,310.003,348.003,295.303,309.603,309.6029,204
20-Aug-20183,253.653,323.903,253.603,305.053,305.0514,472
17-Aug-20183,325.003,325.003,235.253,248.603,248.6011,982
16-Aug-20183,265.003,308.103,235.753,286.103,286.1019,493
14-Aug-20183,330.003,330.103,250.003,263.003,263.0018,950
13-Aug-20183,282.003,343.953,280.003,305.603,305.6014,757
10-Aug-20183,286.003,338.953,266.103,321.403,321.4025,471
09-Aug-20183,317.003,338.003,260.103,275.153,275.1518,946
08-Aug-20183,301.803,323.553,288.003,298.403,298.4013,178
07-Aug-20183,315.003,323.453,269.953,301.803,301.8017,118
06-Aug-20183,280.003,305.753,253.953,296.953,296.9515,477
03-Aug-20183,268.353,283.903,231.503,246.103,246.1017,281
02-Aug-20183,282.003,290.003,220.003,266.753,266.7533,868
01-Aug-20183,313.703,333.303,250.003,272.003,272.0035,876
31-Jul-20183,210.003,303.453,190.053,293.803,293.8033,883
30-Jul-20183,181.603,227.053,180.003,205.003,205.0016,707
27-Jul-20183,157.853,230.003,136.303,193.803,193.8044,181
26-Jul-20183,052.103,187.653,052.103,137.703,137.7066,721
25-Jul-20183,141.853,199.003,071.103,111.953,111.9572,265
24-Jul-20183,185.603,208.003,037.103,101.453,101.451,15,799
23-Jul-20183,385.103,385.103,094.003,163.903,163.901,12,067
20-Jul-20183,462.003,489.753,323.003,373.153,373.1548,095
19-Jul-20183,510.003,510.003,446.053,458.903,458.909,129
18-Jul-20183,505.003,514.803,476.703,501.503,501.509,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...