HEROMOTOCO.BO - Hero MotoCorp Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24-Sep-20183,196.403,196.403,060.003,113.203,113.2014,647
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
17-Jul-20183,415.003,510.003,400.003,479.553,479.5530,061
16-Jul-20183,470.003,471.003,415.003,423.853,423.859,851
13-Jul-20183,505.003,520.003,439.003,460.603,460.6018,219
12-Jul-20183,551.003,576.953,485.003,498.053,498.0576,982
12-Jul-201840 Dividend
11-Jul-20183,552.053,579.403,526.153,540.703,500.7033,615
11-Jul-201840 Dividend
10-Jul-20183,629.253,695.003,570.503,592.153,512.0228,266
09-Jul-20183,690.003,690.003,608.303,622.203,541.4016,249
06-Jul-20183,518.003,665.003,489.653,636.703,555.5843,205
05-Jul-20183,484.653,517.203,458.953,502.703,424.5713,176
04-Jul-20183,450.003,480.003,417.403,468.453,391.0812,163
03-Jul-20183,450.003,483.803,444.003,453.503,376.4615,871
02-Jul-20183,819.003,819.003,394.803,413.603,337.4522,478
29-Jun-20183,528.603,531.003,460.003,472.053,394.6011,002
28-Jun-20183,522.203,545.303,476.603,513.853,435.4715,135
27-Jun-20183,609.003,609.003,522.053,538.053,459.1334,230
26-Jun-20183,573.003,577.103,536.453,567.603,488.0212,120
25-Jun-20183,640.103,640.103,571.053,585.153,505.1814,731
22-Jun-20183,620.003,650.053,602.153,640.103,558.9013,174
21-Jun-20183,660.003,673.703,621.003,631.553,550.548,274
20-Jun-20183,655.003,675.603,643.903,658.053,576.458,726
19-Jun-20183,671.003,671.003,625.503,655.653,574.109,331
18-Jun-20183,676.403,698.203,655.053,668.703,586.8612,442
15-Jun-20183,720.603,720.603,655.003,689.153,606.8619,748
14-Jun-20183,694.753,706.753,632.953,684.103,601.9215,641
13-Jun-20183,672.053,715.003,672.053,698.903,616.3921,174
12-Jun-20183,612.053,715.003,602.553,688.753,606.4723,661
11-Jun-20183,676.003,677.403,602.503,612.553,531.979,554
08-Jun-20183,650.003,655.003,608.003,634.403,553.338,844
07-Jun-20183,660.003,680.003,629.253,657.053,575.4713,531
06-Jun-20183,622.753,652.003,599.103,638.903,557.731,74,789
05-Jun-20183,612.003,629.003,569.003,608.653,528.154,25,354
04-Jun-20183,641.003,678.053,599.753,612.003,531.4318,012
01-Jun-20183,547.003,633.253,547.003,623.753,542.9221,258
31-May-20183,575.003,620.903,500.003,547.253,468.1224,213
30-May-20183,613.103,624.003,530.103,606.853,526.399,346
29-May-20183,660.003,660.003,565.603,612.353,531.779,095
28-May-20183,556.103,621.853,538.453,596.853,516.628,883
25-May-20183,473.153,573.303,464.703,550.703,471.4922,914
24-May-20183,487.603,500.803,451.153,486.253,408.4819,444
23-May-20183,480.003,486.953,453.003,482.153,404.476,102
22-May-20183,465.003,520.003,410.003,509.303,431.0219,407
21-May-20183,570.003,573.303,470.003,495.003,417.0425,208
18-May-20183,549.753,567.453,538.353,561.753,482.309,361
17-May-20183,597.003,686.003,535.903,554.453,475.1613,187
16-May-20183,617.103,635.003,500.003,576.403,496.6218,938
15-May-20183,646.353,661.753,635.003,653.253,571.7660,971
14-May-20183,645.003,657.503,620.603,649.353,567.941,10,222
11-May-20183,630.303,643.503,592.953,616.153,535.4961,331
10-May-20183,655.153,664.003,625.453,643.253,561.9818,563
09-May-20183,670.003,685.553,638.053,657.353,575.771,21,560
08-May-20183,652.853,674.403,645.003,656.653,575.0810,684
07-May-20183,650.003,675.003,625.853,655.053,573.5270,315
04-May-20183,657.003,669.953,648.053,659.803,578.1658,004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...