BSE - Delayed Quote INR

Hero MotoCorp Limited (HEROMOTOCO.BO)

4,178.25
-22.45
(-0.53%)
At close: 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20254,239.254,239.254,175.004,178.254,178.2511,290
Jun 4, 20254,226.954,240.604,193.254,200.704,200.705,418
Jun 3, 20254,262.354,280.804,199.004,204.454,204.456,920
Jun 2, 20254,305.104,313.754,199.004,231.354,231.3518,773
May 30, 20254,384.404,384.404,290.354,304.804,304.807,934
May 29, 20254,365.654,385.004,331.404,355.754,355.7513,105
May 28, 20254,345.504,384.004,311.004,365.604,365.6015,781
May 27, 20254,384.354,384.354,299.254,338.804,338.805,728
May 26, 20254,276.654,418.954,276.654,358.104,358.1021,143
May 23, 20254,280.254,332.004,280.254,307.604,307.6016,985
May 22, 20254,249.954,283.004,206.004,277.454,277.4515,372
May 21, 20254,245.004,286.004,210.604,266.904,266.9037,938
May 20, 20254,390.254,432.654,231.354,242.704,242.7029,968
May 19, 20254,334.954,453.104,325.804,381.754,381.7521,131
May 16, 20254,328.154,361.104,295.004,338.554,338.5529,635
May 15, 20254,076.904,344.054,071.304,321.854,321.8573,720
May 14, 20254,085.404,108.303,935.004,066.904,066.9033,335
May 13, 20254,001.104,097.403,956.054,062.904,062.9058,539
May 12, 20253,918.203,999.003,907.203,990.553,990.5546,502
May 9, 20253,710.103,895.003,710.103,854.303,854.3023,715
May 8, 20253,865.953,868.003,777.003,802.403,802.406,944
May 7, 20253,795.303,893.503,795.303,867.953,867.958,154
May 6, 20253,799.653,909.603,777.453,871.403,871.4056,166
May 5, 20253,789.803,795.253,743.603,770.503,770.506,361
May 2, 20253,800.003,912.003,726.853,737.853,737.8532,376
Apr 30, 20253,860.053,866.003,806.753,830.603,830.609,677
Apr 29, 20253,920.153,954.653,846.353,851.003,851.0032,536
Apr 28, 20253,885.053,933.003,845.153,913.803,913.809,615
Apr 25, 20253,954.153,990.003,840.053,888.403,888.4014,801
Apr 24, 20253,935.153,988.753,924.453,954.103,954.1033,076
Apr 23, 20253,873.553,955.403,822.303,942.153,942.1522,373
Apr 22, 20253,915.953,915.953,822.853,832.303,832.3018,979
Apr 21, 20253,798.953,928.953,754.353,916.553,916.5535,724
Apr 17, 20253,783.103,796.203,665.653,773.453,773.4544,930
Apr 16, 20253,803.203,813.253,742.053,782.353,782.3512,739
Apr 15, 20253,798.803,815.903,686.503,802.953,802.957,478
Apr 11, 20253,640.703,703.003,633.403,665.853,665.857,331
Apr 9, 20253,609.503,678.253,538.253,608.853,608.8510,670
Apr 8, 20253,600.003,619.003,512.003,574.103,574.1022,835
Apr 7, 20253,322.603,545.003,322.603,529.653,529.6543,545
Apr 4, 20253,740.003,740.003,633.353,659.903,659.906,881
Apr 3, 20253,780.003,808.153,738.553,748.803,748.8011,067
Apr 2, 20253,752.203,790.003,732.153,782.203,782.2015,026
Apr 1, 20253,721.903,816.803,705.653,763.203,763.2014,632
Mar 28, 20253,772.403,808.753,711.953,722.103,722.109,445
Mar 27, 20253,642.003,783.403,609.653,763.153,763.1587,658
Mar 26, 20253,646.503,663.153,607.153,645.503,645.5014,199
Mar 25, 20253,655.003,674.903,613.103,626.503,626.5032,572
Mar 24, 20253,660.003,689.953,585.003,626.353,626.3534,271
Mar 21, 20253,633.253,713.403,613.903,631.803,631.8021,293
Mar 20, 20253,567.503,633.503,556.003,596.903,596.9017,079
Mar 19, 20253,585.003,585.903,515.003,535.803,535.8024,471
Mar 18, 20253,500.003,573.103,500.003,564.753,564.759,743
Mar 17, 20253,515.003,545.903,455.303,492.253,492.2526,165
Mar 13, 20253,643.453,643.453,525.003,531.153,531.155,953
Mar 12, 20253,656.003,664.003,597.503,609.203,609.2010,647
Mar 11, 20253,579.753,662.203,554.053,652.053,652.056,596
Mar 10, 20253,688.803,688.803,575.103,581.753,581.7510,847
Mar 7, 20253,687.953,731.003,630.003,651.553,651.5524,573
Mar 6, 20253,639.953,658.503,583.953,650.953,650.9510,395
Mar 5, 20253,515.953,609.003,514.003,588.203,588.2030,958
Mar 4, 20253,629.303,630.003,495.153,515.953,515.9521,866
Mar 3, 20253,662.153,711.103,616.903,629.303,629.3028,109
Feb 28, 20253,725.103,750.003,663.003,686.903,686.9043,293
Feb 27, 20253,801.203,818.453,727.803,759.103,759.1010,140
Feb 25, 20253,884.353,885.103,816.003,826.153,826.1510,498
Feb 24, 20253,832.603,891.753,800.003,885.103,885.1011,904
Feb 21, 20253,909.853,917.903,829.303,853.503,853.5012,819
Feb 20, 20253,896.503,938.003,856.953,910.003,910.0011,462
Feb 19, 20253,848.153,898.003,815.503,880.303,880.3014,449
Feb 18, 20253,885.053,887.903,811.003,842.253,842.2515,662
Feb 17, 20253,857.953,884.053,758.853,876.553,876.5514,257
Feb 14, 20253,993.953,993.953,848.503,859.203,859.2025,508
Feb 13, 20254,009.954,020.003,942.703,954.103,954.1032,327
Feb 12, 2025 100 Dividend
Feb 12, 20254,009.954,062.503,955.004,018.854,018.8517,530
Feb 11, 20254,196.854,215.904,067.504,082.153,982.1530,223
Feb 10, 20254,319.954,320.004,171.004,196.804,093.9927,388
Feb 7, 20254,338.804,340.004,215.004,278.104,173.3039,895
Feb 6, 20254,299.854,332.954,217.154,230.554,126.9119,171
Feb 5, 20254,249.954,290.554,212.054,276.004,171.2515,926
Feb 4, 20254,337.904,345.954,223.254,237.254,133.459,579
Feb 3, 20254,439.804,439.804,229.304,286.104,181.1029,130
Feb 1, 20254,354.904,520.954,232.054,402.904,295.0458,752
Jan 31, 20254,180.504,371.954,177.804,340.854,234.5187,405
Jan 30, 20254,075.054,189.904,060.104,180.304,077.9022,960
Jan 29, 20254,036.904,113.454,034.454,074.403,974.597,044
Jan 28, 20254,031.554,062.954,000.204,023.053,924.506,735
Jan 27, 20254,051.754,074.104,000.954,014.803,916.456,791
Jan 24, 20254,119.804,124.404,041.054,050.753,951.527,820
Jan 23, 20254,055.004,115.004,025.054,100.704,000.2510,664
Jan 22, 20254,025.504,071.004,024.004,056.853,957.475,094
Jan 21, 20254,090.004,118.004,014.004,023.903,925.3312,974
Jan 20, 20254,120.004,121.154,047.104,092.903,992.644,307
Jan 17, 20254,073.004,125.004,050.004,096.853,996.494,201
Jan 16, 20254,169.004,175.004,059.004,073.503,973.7112,296
Jan 15, 20254,184.704,184.704,081.654,111.904,011.178,983
Jan 14, 20254,050.054,131.004,050.054,105.704,005.126,321
Jan 13, 20254,121.654,121.653,999.004,043.553,944.5022,455
Jan 10, 20254,149.454,162.504,085.854,122.504,021.5113,689
Jan 9, 20254,164.504,164.504,114.354,142.604,041.124,387
Jan 8, 20254,216.604,216.604,100.004,136.004,034.6817,596
Jan 7, 20254,190.354,230.354,157.354,164.254,062.247,031
Jan 6, 20254,253.054,298.854,190.004,197.704,094.877,425
Jan 3, 20254,269.954,277.854,159.904,242.954,139.0141,152
Jan 2, 20254,200.004,322.404,142.354,310.554,204.9513,886
Jan 1, 20254,175.004,195.004,130.004,183.304,080.8216,672
Dec 31, 20244,174.804,216.704,150.004,161.504,059.5615,006
Dec 30, 20244,249.504,279.154,169.954,188.154,085.5524,073
Dec 27, 20244,277.054,347.004,228.804,239.504,135.6531,728
Dec 26, 20244,259.004,306.154,258.004,276.354,171.599,680
Dec 24, 20244,272.504,315.304,253.504,259.504,155.165,054
Dec 23, 20244,364.304,369.154,259.004,272.504,167.848,002
Dec 20, 20244,400.404,461.154,331.004,339.854,233.5413,978
Dec 19, 20244,349.054,455.004,324.454,407.354,299.389,305
Dec 18, 20244,400.004,429.204,370.604,389.154,281.6312,766
Dec 17, 20244,539.254,557.254,392.004,410.754,302.7023,828
Dec 16, 20244,599.204,599.204,518.004,539.254,428.054,657
Dec 13, 20244,557.004,583.454,500.154,572.904,460.885,478
Dec 12, 20244,650.554,658.104,542.004,553.054,441.5110,732
Dec 11, 20244,572.354,655.004,572.354,649.554,535.6521,259
Dec 10, 20244,600.004,615.004,562.604,588.704,476.2910,251
Dec 9, 20244,630.554,650.004,590.454,597.254,484.6315,566
Dec 6, 20244,650.004,722.804,615.954,630.504,517.0717,545
Dec 5, 20244,685.104,685.104,590.004,647.654,533.8018,807
Dec 4, 20244,724.954,725.004,616.004,633.954,520.4321,988
Dec 3, 20244,748.854,783.904,690.554,697.404,582.3311,610
Dec 2, 20244,744.954,776.304,707.704,748.854,632.524,115
Nov 29, 20244,834.754,834.754,734.004,758.654,642.088,948
Nov 28, 20244,879.504,907.804,769.004,782.554,665.3915,811
Nov 27, 20244,849.354,891.754,811.004,874.154,754.7512,914
Nov 26, 20244,863.254,881.654,801.004,838.854,720.319,198
Nov 25, 20244,826.004,907.004,813.804,860.904,741.8210,821
Nov 22, 20244,794.754,807.304,742.954,791.204,673.8310,940
Nov 21, 20244,810.004,819.454,747.754,768.704,651.888,326
Nov 19, 20244,774.954,852.204,738.504,775.504,658.5210,329
Nov 18, 20244,801.054,840.404,716.104,730.704,614.8158,414
Nov 14, 20244,517.004,630.404,467.404,604.304,491.5122,407
Nov 13, 20244,699.204,700.004,492.304,521.104,410.3514,851
Nov 12, 20244,777.954,794.054,700.004,718.104,602.524,719
Nov 11, 20244,760.004,783.104,717.304,756.154,639.645,957
Nov 8, 20244,820.054,830.004,737.554,762.754,646.086,307
Nov 7, 20244,900.104,910.004,793.004,814.654,696.718,646
Nov 6, 20244,872.354,921.154,841.954,892.504,772.658,945
Nov 4, 20245,144.955,144.954,727.754,806.254,688.5154,936
Nov 1, 20245,048.005,048.005,000.005,019.504,896.544,970
Oct 31, 20244,954.505,025.004,923.954,990.054,867.8119,509
Oct 29, 20244,934.704,950.804,747.004,785.654,668.4219,799
Oct 28, 20244,988.155,018.104,894.904,925.554,804.8913,009
Oct 25, 20245,116.055,149.654,875.054,973.554,851.7127,605
Oct 24, 20245,174.455,205.655,095.055,115.054,989.7513,299
Oct 23, 20245,155.955,279.755,121.055,153.205,026.9612,981
Oct 22, 20245,250.055,271.455,154.105,175.955,049.166,825
Oct 21, 20245,249.955,252.905,087.005,240.655,112.2716,128
Oct 18, 20245,218.005,286.005,151.005,214.705,086.9614,432
Oct 17, 20245,400.005,400.005,101.105,218.105,090.2744,551
Oct 16, 20245,507.005,520.005,386.805,397.455,265.2318,847
Oct 15, 20245,574.955,585.005,465.005,507.005,372.104,108
Oct 14, 20245,480.055,574.255,480.055,554.855,418.7714,702
Oct 11, 20245,460.005,489.955,440.005,476.555,342.398,358
Oct 10, 20245,589.555,595.605,445.055,458.605,324.887,129
Oct 9, 20245,549.955,589.555,531.455,553.605,417.5510,274
Oct 8, 20244,962.505,544.054,962.505,529.305,393.8524,746
Oct 7, 20245,541.055,605.805,436.455,501.705,366.937,718
Oct 4, 20245,660.005,660.005,487.005,513.855,378.7816,756
Oct 3, 20245,749.555,749.555,622.205,662.405,523.6922,098
Oct 1, 20245,729.955,793.105,665.005,749.555,608.7020,998
Sep 30, 20245,912.005,912.005,691.005,711.455,571.5447,656
Sep 27, 20246,085.856,085.855,937.555,954.155,808.2917,641
Sep 26, 20246,014.956,065.005,906.306,049.355,901.1630,988
Sep 25, 20246,162.206,166.556,035.006,087.605,938.479,870
Sep 24, 20246,190.006,245.006,113.306,126.005,975.9317,718
Sep 23, 20246,072.906,210.006,005.056,190.406,038.7524,767
Sep 20, 20246,058.406,090.005,987.056,013.805,866.4815,067
Sep 19, 20246,043.556,058.905,983.256,005.555,858.4318,238
Sep 18, 20245,992.556,146.555,928.605,964.805,818.6856,496
Sep 17, 20245,819.555,983.955,767.055,962.305,816.2463,317
Sep 16, 20245,795.005,823.005,725.255,775.655,634.1615,111
Sep 13, 20245,805.455,843.655,770.955,795.055,653.0913,045
Sep 12, 20245,700.005,818.405,667.055,803.405,661.2324,835
Sep 11, 20245,700.005,705.005,603.205,657.405,518.818,109
Sep 10, 20245,800.005,864.005,659.605,668.155,529.3016,524
Sep 9, 20245,749.955,770.005,687.555,741.355,600.709,064
Sep 6, 20245,732.005,769.005,650.005,741.405,600.7516,276
Sep 5, 20245,699.655,799.005,650.105,735.305,594.8013,770
Sep 4, 20245,605.005,688.455,604.955,682.755,543.5422,205
Sep 3, 20245,610.005,696.955,550.005,647.455,509.1019,368
Sep 2, 20245,513.805,628.305,513.805,575.705,439.1127,496
Aug 30, 20245,374.705,517.655,374.705,451.055,317.5251,555
Aug 29, 20245,290.055,385.005,290.055,371.405,239.8214,283
Aug 28, 20245,379.405,379.405,264.955,311.655,181.5315,716
Aug 26, 20245,390.455,423.755,329.005,343.305,212.419,427
Aug 23, 20245,310.905,445.005,310.905,387.305,255.3315,625
Aug 22, 20245,298.955,384.355,266.105,328.955,198.4151,178
Aug 21, 20245,245.005,306.555,216.505,284.505,155.0516,074
Aug 20, 20245,195.005,349.605,194.355,245.005,116.5124,700
Aug 19, 20245,163.955,224.755,111.605,186.605,059.5411,731
Aug 16, 20245,100.905,135.005,020.255,125.805,000.2327,504
Aug 14, 20245,260.205,288.004,992.605,074.054,949.7567,372
Aug 13, 20245,350.005,408.255,208.505,240.455,112.0827,447
Aug 12, 20245,207.255,323.655,184.255,312.905,182.756,225
Aug 9, 20245,159.055,245.855,159.055,206.305,078.7653,144
Aug 8, 20245,240.705,245.005,149.155,158.655,032.283,759
Aug 7, 20245,239.955,310.005,230.005,241.055,112.666,805
Aug 6, 20245,184.005,249.955,157.405,165.705,039.1611,044
Aug 5, 20245,199.955,226.855,125.755,183.455,056.476,039
Aug 2, 20245,321.005,373.005,236.605,272.255,143.107,773
Aug 1, 2024 40 Dividend
Aug 1, 20245,499.005,499.005,324.355,369.855,238.3119,625
Jul 31, 20245,425.205,535.005,405.205,493.455,319.8610,991
Jul 30, 20245,454.005,548.005,420.005,446.905,274.7814,099
Jul 29, 20245,477.055,532.455,395.505,425.155,253.726,967
Jul 26, 20245,410.005,545.005,396.105,475.455,302.4390,821
Jul 25, 20245,408.305,449.005,347.605,404.255,233.485,177
Jul 24, 20245,529.555,529.555,405.005,408.305,237.4021,511
Jul 23, 20245,499.955,658.555,334.655,511.605,337.4332,770
Jul 22, 20245,437.855,491.505,390.455,464.055,291.393,956
Jul 19, 20245,510.755,511.755,370.505,423.805,252.418,993
Jul 18, 20245,572.005,572.005,418.005,504.605,330.657,235
Jul 16, 20245,625.005,656.005,564.505,572.855,396.7518,598
Jul 15, 20245,589.605,638.005,533.755,605.705,428.5611,394
Jul 12, 20245,548.955,600.005,511.005,546.405,371.134,008
Jul 11, 20245,500.005,551.755,500.005,521.855,347.3620,997
Jul 10, 20245,599.155,650.005,471.155,507.455,333.427,374
Jul 9, 20245,553.955,600.005,506.905,587.555,410.9821,725
Jul 8, 20245,540.055,626.005,490.005,499.405,325.6213,851
Jul 5, 20245,530.755,595.005,381.255,563.105,387.3142,526
Jul 4, 20245,600.005,600.005,532.005,559.155,383.4811,149
Jul 3, 20245,587.155,623.605,555.005,578.355,402.074,799
Jul 2, 20245,698.505,698.505,502.505,564.005,388.1817,212
Jul 1, 20245,603.005,725.005,583.805,602.255,425.2271,777
Jun 28, 20245,470.955,603.205,454.605,580.805,404.4518,271
Jun 27, 20245,500.005,506.405,422.005,486.205,312.845,333
Jun 26, 20245,530.005,530.005,426.455,450.705,278.468,706
Jun 25, 20245,555.005,577.005,474.005,513.555,339.3221,821
Jun 24, 20245,445.005,533.705,395.255,525.255,350.658,089
Jun 21, 20245,555.005,612.005,434.955,451.905,279.6223,838
Jun 20, 20245,679.955,679.955,496.355,505.255,331.2810,131
Jun 19, 20245,769.005,774.755,627.755,644.405,466.0414,011
Jun 18, 20245,809.955,894.305,737.655,756.105,574.2113,733
Jun 14, 20245,813.255,863.105,762.005,810.805,627.1843,351
Jun 13, 20245,829.455,837.205,732.055,814.555,630.8120,201
Jun 12, 20245,800.005,859.005,778.005,789.905,606.9414,020
Jun 11, 20245,720.455,846.755,704.905,787.555,604.6689,703
Jun 10, 20245,629.755,786.405,582.155,718.805,538.0935,178
Jun 7, 20245,599.155,636.355,540.005,573.655,397.5220,849
Jun 6, 20245,635.055,734.305,474.705,534.105,359.2242,311
Jun 5, 20245,285.205,777.405,285.205,673.105,493.83112,424

Related Tickers

BAJAJ-AUTO.BO Bajaj Auto Limited
8,559.45
-0.03%
 
EICHERMOT.BO Eicher Motors Limited
5,306.60
-0.19%
 
MARUTI.BO Maruti Suzuki India Limited
12,123.40
-0.34%
 
MERCURYEV.BO Mercury Ev-Tech Limited
58.80
-2.26%
 
ATHERENERG.BO Ather Energy Limited
308.65
+0.46%
 
OLAELEC.BO Ola Electric Mobility Limited
49.06
-1.84%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
8,557.50
-0.07%
 
TVSMOTOR.NS TVS Motor Company Limited
2,717.60
-1.55%
 
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
49.04
-1.90%
 
TATAMOTORS.NS Tata Motors Limited
710.15
+0.14%