BSE - Delayed Quote INR

Hero MotoCorp Limited (HEROMOTOCO.BO)

Compare
4,402.90
+222.60
+(5.32%)
At close: February 1 at 3:56:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 1, 20254,354.904,520.954,232.054,402.904,402.9058,752
Jan 31, 20254,180.504,371.954,177.804,340.854,340.8587,405
Jan 30, 20254,075.054,189.904,060.104,180.304,180.3022,960
Jan 29, 20254,036.904,113.454,034.454,074.404,074.407,044
Jan 28, 20254,031.554,062.954,000.204,023.054,023.056,735
Jan 27, 20254,051.754,074.104,000.954,014.804,014.806,791
Jan 24, 20254,119.804,124.404,041.054,050.754,050.757,820
Jan 23, 20254,055.004,115.004,025.054,100.704,100.7010,664
Jan 22, 20254,025.504,071.004,024.004,056.854,056.855,094
Jan 21, 20254,090.004,118.004,014.004,023.904,023.9012,974
Jan 20, 20254,120.004,121.154,047.104,092.904,092.904,307
Jan 17, 20254,073.004,125.004,050.004,096.854,096.854,201
Jan 16, 20254,169.004,175.004,059.004,073.504,073.5012,296
Jan 15, 20254,184.704,184.704,081.654,111.904,111.908,983
Jan 14, 20254,050.054,131.004,050.054,105.704,105.706,321
Jan 13, 20254,121.654,121.653,999.004,043.554,043.5522,455
Jan 10, 20254,149.454,162.504,085.854,122.504,122.5013,689
Jan 9, 20254,164.504,164.504,114.354,142.604,142.604,387
Jan 8, 20254,216.604,216.604,100.004,136.004,136.0017,596
Jan 7, 20254,190.354,230.354,157.354,164.254,164.257,031
Jan 6, 20254,253.054,298.854,190.004,197.704,197.707,425
Jan 3, 20254,269.954,277.854,159.904,242.954,242.9541,152
Jan 2, 20254,200.004,322.404,142.354,310.554,310.5513,886
Jan 1, 20254,175.004,195.004,130.004,183.304,183.3016,672
Dec 31, 20244,174.804,216.704,150.004,161.504,161.5015,006
Dec 30, 20244,249.504,279.154,169.954,188.154,188.1524,073
Dec 27, 20244,277.054,347.004,228.804,239.504,239.5031,728
Dec 26, 20244,259.004,306.154,258.004,276.354,276.359,680
Dec 24, 20244,272.504,315.304,253.504,259.504,259.505,054
Dec 23, 20244,364.304,369.154,259.004,272.504,272.508,002
Dec 20, 20244,400.404,461.154,331.004,339.854,339.8513,978
Dec 19, 20244,349.054,455.004,324.454,407.354,407.359,305
Dec 18, 20244,400.004,429.204,370.604,389.154,389.1512,766
Dec 17, 20244,539.254,557.254,392.004,410.754,410.7523,828
Dec 16, 20244,599.204,599.204,518.004,539.254,539.254,657
Dec 13, 20244,557.004,583.454,500.154,572.904,572.905,478
Dec 12, 20244,650.554,658.104,542.004,553.054,553.0510,732
Dec 11, 20244,572.354,655.004,572.354,649.554,649.5521,259
Dec 10, 20244,600.004,615.004,562.604,588.704,588.7010,251
Dec 9, 20244,630.554,650.004,590.454,597.254,597.2515,566
Dec 6, 20244,650.004,722.804,615.954,630.504,630.5017,545
Dec 5, 20244,685.104,685.104,590.004,647.654,647.6518,807
Dec 4, 20244,724.954,725.004,616.004,633.954,633.9521,988
Dec 3, 20244,748.854,783.904,690.554,697.404,697.4011,610
Dec 2, 20244,744.954,776.304,707.704,748.854,748.854,115
Nov 29, 20244,834.754,834.754,734.004,758.654,758.658,948
Nov 28, 20244,879.504,907.804,769.004,782.554,782.5515,811
Nov 27, 20244,849.354,891.754,811.004,874.154,874.1512,914
Nov 26, 20244,863.254,881.654,801.004,838.854,838.859,198
Nov 25, 20244,826.004,907.004,813.804,860.904,860.9010,821
Nov 22, 20244,794.754,807.304,742.954,791.204,791.2010,940
Nov 21, 20244,810.004,819.454,747.754,768.704,768.708,326
Nov 19, 20244,774.954,852.204,738.504,775.504,775.5010,329
Nov 18, 20244,801.054,840.404,716.104,730.704,730.7058,414
Nov 14, 20244,517.004,630.404,467.404,604.304,604.3022,407
Nov 13, 20244,699.204,700.004,492.304,521.104,521.1014,851
Nov 12, 20244,777.954,794.054,700.004,718.104,718.104,719
Nov 11, 20244,760.004,783.104,717.304,756.154,756.155,957
Nov 8, 20244,820.054,830.004,737.554,762.754,762.756,307
Nov 7, 20244,900.104,910.004,793.004,814.654,814.658,646
Nov 6, 20244,872.354,921.154,841.954,892.504,892.508,945
Nov 4, 20245,144.955,144.954,727.754,806.254,806.2554,936
Nov 1, 20245,048.005,048.005,000.005,019.505,019.504,970
Oct 31, 20244,954.505,025.004,923.954,990.054,990.0519,509
Oct 29, 20244,934.704,950.804,747.004,785.654,785.6519,799
Oct 28, 20244,988.155,018.104,894.904,925.554,925.5513,009
Oct 25, 20245,116.055,149.654,875.054,973.554,973.5527,605
Oct 24, 20245,174.455,205.655,095.055,115.055,115.0513,299
Oct 23, 20245,155.955,279.755,121.055,153.205,153.2012,981
Oct 22, 20245,250.055,271.455,154.105,175.955,175.956,825
Oct 21, 20245,249.955,252.905,087.005,240.655,240.6516,128
Oct 18, 20245,218.005,286.005,151.005,214.705,214.7014,432
Oct 17, 20245,400.005,400.005,101.105,218.105,218.1044,551
Oct 16, 20245,507.005,520.005,386.805,397.455,397.4518,847
Oct 15, 20245,574.955,585.005,465.005,507.005,507.004,108
Oct 14, 20245,480.055,574.255,480.055,554.855,554.8514,702
Oct 11, 20245,460.005,489.955,440.005,476.555,476.558,358
Oct 10, 20245,589.555,595.605,445.055,458.605,458.607,129
Oct 9, 20245,549.955,589.555,531.455,553.605,553.6010,274
Oct 8, 20244,962.505,544.054,962.505,529.305,529.3024,746
Oct 7, 20245,541.055,605.805,436.455,501.705,501.707,718
Oct 4, 20245,660.005,660.005,487.005,513.855,513.8516,756
Oct 3, 20245,749.555,749.555,622.205,662.405,662.4022,098
Oct 1, 20245,729.955,793.105,665.005,749.555,749.5520,998
Sep 30, 20245,912.005,912.005,691.005,711.455,711.4547,656
Sep 27, 20246,085.856,085.855,937.555,954.155,954.1517,641
Sep 26, 20246,014.956,065.005,906.306,049.356,049.3530,988
Sep 25, 20246,162.206,166.556,035.006,087.606,087.609,870
Sep 24, 20246,190.006,245.006,113.306,126.006,126.0017,718
Sep 23, 20246,072.906,210.006,005.056,190.406,190.4024,767
Sep 20, 20246,058.406,090.005,987.056,013.806,013.8015,067
Sep 19, 20246,043.556,058.905,983.256,005.556,005.5518,238
Sep 18, 20245,992.556,146.555,928.605,964.805,964.8056,496
Sep 17, 20245,819.555,983.955,767.055,962.305,962.3063,317
Sep 16, 20245,795.005,823.005,725.255,775.655,775.6515,111
Sep 13, 20245,805.455,843.655,770.955,795.055,795.0513,045
Sep 12, 20245,700.005,818.405,667.055,803.405,803.4024,835
Sep 11, 20245,700.005,705.005,603.205,657.405,657.408,109
Sep 10, 20245,800.005,864.005,659.605,668.155,668.1516,524
Sep 9, 20245,749.955,770.005,687.555,741.355,741.359,064
Sep 6, 20245,732.005,769.005,650.005,741.405,741.4016,276
Sep 5, 20245,699.655,799.005,650.105,735.305,735.3013,770
Sep 4, 20245,605.005,688.455,604.955,682.755,682.7522,205
Sep 3, 20245,610.005,696.955,550.005,647.455,647.4519,368
Sep 2, 20245,513.805,628.305,513.805,575.705,575.7027,496
Aug 30, 20245,374.705,517.655,374.705,451.055,451.0551,555
Aug 29, 20245,290.055,385.005,290.055,371.405,371.4014,283
Aug 28, 20245,379.405,379.405,264.955,311.655,311.6515,716
Aug 26, 20245,390.455,423.755,329.005,343.305,343.309,427
Aug 23, 20245,310.905,445.005,310.905,387.305,387.3015,625
Aug 22, 20245,298.955,384.355,266.105,328.955,328.9551,178
Aug 21, 20245,245.005,306.555,216.505,284.505,284.5016,074
Aug 20, 20245,195.005,349.605,194.355,245.005,245.0024,700
Aug 19, 20245,163.955,224.755,111.605,186.605,186.6011,731
Aug 16, 20245,100.905,135.005,020.255,125.805,125.8027,504
Aug 14, 20245,260.205,288.004,992.605,074.055,074.0567,372
Aug 13, 20245,350.005,408.255,208.505,240.455,240.4527,447
Aug 12, 20245,207.255,323.655,184.255,312.905,312.906,225
Aug 9, 20245,159.055,245.855,159.055,206.305,206.3053,144
Aug 8, 20245,240.705,245.005,149.155,158.655,158.653,759
Aug 7, 20245,239.955,310.005,230.005,241.055,241.056,805
Aug 6, 20245,184.005,249.955,157.405,165.705,165.7011,044
Aug 5, 20245,199.955,226.855,125.755,183.455,183.456,039
Aug 2, 20245,321.005,373.005,236.605,272.255,272.257,773
Aug 1, 2024 40.00 Dividend
Aug 1, 20245,499.005,499.005,324.355,369.855,369.8519,625
Jul 31, 20245,425.205,535.005,405.205,493.455,453.4510,991
Jul 30, 20245,454.005,548.005,420.005,446.905,407.2414,099
Jul 29, 20245,477.055,532.455,395.505,425.155,385.656,967
Jul 26, 20245,410.005,545.005,396.105,475.455,435.5890,821
Jul 25, 20245,408.305,449.005,347.605,404.255,364.905,177
Jul 24, 20245,529.555,529.555,405.005,408.305,368.9221,511
Jul 23, 20245,499.955,658.555,334.655,511.605,471.4732,770
Jul 22, 20245,437.855,491.505,390.455,464.055,424.263,956
Jul 19, 20245,510.755,511.755,370.505,423.805,384.318,993
Jul 18, 20245,572.005,572.005,418.005,504.605,464.527,235
Jul 16, 20245,625.005,656.005,564.505,572.855,532.2718,598
Jul 15, 20245,589.605,638.005,533.755,605.705,564.8811,394
Jul 12, 20245,548.955,600.005,511.005,546.405,506.014,008
Jul 11, 20245,500.005,551.755,500.005,521.855,481.6420,997
Jul 10, 20245,599.155,650.005,471.155,507.455,467.357,374
Jul 9, 20245,553.955,600.005,506.905,587.555,546.8621,725
Jul 8, 20245,540.055,626.005,490.005,499.405,459.3613,851
Jul 5, 20245,530.755,595.005,381.255,563.105,522.5942,526
Jul 4, 20245,600.005,600.005,532.005,559.155,518.6711,149
Jul 3, 20245,587.155,623.605,555.005,578.355,537.734,799
Jul 2, 20245,698.505,698.505,502.505,564.005,523.4917,212
Jul 1, 20245,603.005,725.005,583.805,602.255,561.4671,777
Jun 28, 20245,470.955,603.205,454.605,580.805,540.1618,271
Jun 27, 20245,500.005,506.405,422.005,486.205,446.255,333
Jun 26, 20245,530.005,530.005,426.455,450.705,411.018,706
Jun 25, 20245,555.005,577.005,474.005,513.555,473.4021,821
Jun 24, 20245,445.005,533.705,395.255,525.255,485.028,089
Jun 21, 20245,555.005,612.005,434.955,451.905,412.2023,838
Jun 20, 20245,679.955,679.955,496.355,505.255,465.1610,131
Jun 19, 20245,769.005,774.755,627.755,644.405,603.3014,011
Jun 18, 20245,809.955,894.305,737.655,756.105,714.1913,733
Jun 14, 20245,813.255,863.105,762.005,810.805,768.4943,351
Jun 13, 20245,829.455,837.205,732.055,814.555,772.2120,201
Jun 12, 20245,800.005,859.005,778.005,789.905,747.7414,020
Jun 11, 20245,720.455,846.755,704.905,787.555,745.4189,703
Jun 10, 20245,629.755,786.405,582.155,718.805,677.1635,178
Jun 7, 20245,599.155,636.355,540.005,573.655,533.0720,849
Jun 6, 20245,635.055,734.305,474.705,534.105,493.8042,311
Jun 5, 20245,285.205,777.405,285.205,673.105,631.79112,424
Jun 4, 20245,199.955,343.654,916.205,311.855,273.1733,396
Jun 3, 20245,200.105,305.455,153.355,159.855,122.2878,253
May 31, 20245,185.255,197.805,003.005,119.605,082.3226,051
May 30, 20245,141.505,186.655,095.055,142.455,105.015,115
May 29, 20245,177.005,200.005,105.055,141.505,104.068,872
May 28, 20245,056.055,225.005,050.005,186.855,149.0821,467
May 27, 20245,120.005,134.305,051.055,080.055,043.064,360
May 24, 20245,100.005,196.005,078.655,116.355,079.1018,002
May 23, 20245,012.805,155.204,964.005,146.005,108.5327,233
May 22, 20245,055.155,055.154,968.004,996.004,959.628,656
May 21, 20245,100.005,114.455,030.905,047.355,010.605,339
May 17, 20245,129.805,167.705,074.205,090.705,053.6317,078
May 16, 20245,040.005,153.955,040.005,141.355,103.9110,642
May 15, 20245,051.005,100.205,021.855,056.505,019.6810,658
May 14, 20244,920.005,050.004,904.705,041.905,005.1949,178
May 13, 20244,912.954,912.954,732.204,887.954,852.3617,162
May 10, 20244,780.004,952.254,778.504,877.254,841.7478,076
May 9, 20244,631.904,919.854,631.904,762.154,727.47172,662
May 8, 20244,502.754,661.254,415.004,624.354,590.6848,722
May 7, 20244,512.004,532.204,434.204,478.154,445.546,880
May 6, 20244,575.004,579.954,467.304,509.304,476.475,804
May 3, 20244,552.504,575.954,516.854,546.904,513.7913,488
May 2, 20244,617.104,619.404,554.004,562.454,529.2313,492
Apr 30, 20244,460.454,587.404,460.454,542.404,509.3237,286
Apr 29, 20244,506.154,525.004,445.854,458.404,425.9442,743
Apr 26, 20244,500.554,538.704,468.004,491.854,459.148,324
Apr 25, 20244,400.004,510.004,370.004,492.254,459.5452,223
Apr 24, 20244,368.854,404.704,338.004,396.354,364.347,041
Apr 23, 20244,340.004,368.004,290.004,343.054,311.434,644
Apr 22, 20244,230.404,334.704,208.004,311.204,279.8119,554
Apr 19, 20244,225.554,240.054,170.554,215.154,184.4615,662
Apr 18, 20244,369.254,398.954,234.004,252.704,221.738,471
Apr 16, 20244,335.054,447.004,290.004,319.154,287.709,586
Apr 15, 20244,321.054,437.004,321.054,380.454,348.5531,325
Apr 12, 20244,501.504,523.804,432.204,442.354,410.0011,196
Apr 10, 20244,563.854,563.854,477.704,494.954,462.2225,532
Apr 9, 20244,618.104,673.154,505.004,518.454,485.5563,349
Apr 8, 20244,579.954,606.204,527.004,594.004,560.5513,389
Apr 5, 20244,499.654,565.554,469.504,523.854,490.918,145
Apr 4, 20244,563.354,588.354,465.004,522.304,489.3716,916
Apr 3, 20244,575.554,604.454,528.004,556.304,523.1216,275
Apr 2, 20244,631.854,682.004,525.004,561.254,528.04166,560
Apr 1, 20244,740.004,776.004,664.904,683.304,649.2012,620
Mar 28, 20244,649.554,752.004,585.154,717.204,682.8516,346
Mar 27, 20244,724.854,724.854,557.804,570.604,537.3211,643
Mar 26, 20244,692.504,728.454,638.354,669.804,635.8011,999
Mar 22, 20244,539.904,734.554,518.004,685.304,651.1814,151
Mar 21, 20244,549.454,549.454,445.954,519.354,486.449,168
Mar 20, 20244,546.004,585.254,480.504,509.554,476.715,384
Mar 19, 20244,550.004,598.704,512.054,539.304,506.257,363
Mar 18, 20244,583.054,583.054,530.304,555.054,521.882,568
Mar 15, 20244,673.554,676.454,500.104,583.354,549.988,822
Mar 14, 20244,210.004,682.354,210.004,674.354,640.3114,657
Mar 13, 20244,610.554,686.604,477.654,514.704,481.836,087
Mar 12, 20244,699.554,699.554,633.954,657.354,623.446,535
Mar 11, 20244,685.404,726.754,609.554,670.704,636.6911,951
Mar 7, 20244,659.954,704.654,635.004,652.104,618.2313,654
Mar 6, 20244,587.604,648.004,535.854,631.804,598.077,613
Mar 5, 20244,610.004,645.404,579.454,588.154,554.748,126
Mar 4, 20244,583.404,629.004,560.804,609.454,575.8917,701
Mar 1, 20244,450.004,522.054,450.004,504.404,471.6012,482
Feb 29, 20244,380.004,454.554,355.604,426.504,394.2715,866
Feb 28, 20244,484.954,484.954,350.204,377.654,345.779,972
Feb 27, 20244,514.804,519.304,410.004,429.004,396.7518,175
Feb 26, 20244,520.454,530.504,470.854,496.854,464.116,860
Feb 23, 20244,534.454,603.404,490.004,518.554,485.6522,569
Feb 22, 20244,534.304,577.204,441.504,495.204,462.4711,716
Feb 21, 2024 100.00 Dividend
Feb 21, 20244,599.954,618.004,508.004,532.104,499.1029,056
Feb 20, 20244,858.904,864.354,654.054,661.154,527.9442,920
Feb 19, 20244,939.854,941.004,848.304,853.504,714.7917,158
Feb 16, 20244,831.004,917.154,818.554,895.004,755.1023,554
Feb 15, 20244,817.554,856.404,790.004,818.554,680.848,191
Feb 14, 20244,743.454,824.954,668.054,813.204,675.649,860
Feb 13, 20244,720.104,825.704,708.054,743.554,607.9832,380
Feb 12, 20244,979.954,979.954,630.004,689.054,555.0429,598
Feb 9, 20244,849.754,924.054,793.004,908.504,768.2218,355
Feb 8, 20244,750.054,823.004,750.054,809.954,672.4910,542
Feb 7, 20244,829.854,829.854,731.504,793.854,656.858,536
Feb 6, 20244,799.854,799.854,734.554,785.554,648.782,929
Feb 5, 20244,737.604,776.404,702.654,743.804,608.237,960
Feb 2, 20244,599.004,768.004,598.954,715.904,581.1221,872
Feb 1, 20244,621.904,718.154,574.104,586.904,455.8111,218

Related Tickers

BAJAJ-AUTO.BO Bajaj Auto Limited
9,148.20
+4.48%
 
EICHERMOT.BO Eicher Motors Limited
5,388.30
+4.29%
 
MARUTI.BO Maruti Suzuki India Limited
12,921.20
+7.70%
 
M&M.BO Mahindra & Mahindra Limited
3,080.15
+3.70%
 
TVSMOTOR.NS TVS Motor Company Limited
2,555.10
+4.07%
 
BAJAJ-AUTO.NS Bajaj Auto Limited
9,155.60
+4.66%
 
TATAMOTORS.BO Tata Motors Limited
706.10
+1.31%
 
FORCEMOT.NS Force Motors Limited
6,501.20
+2.74%
 
OLAELEC.BO Ola Electric Mobility Limited
74.28
+11.11%
 
EICHERMOT.NS Eicher Motors Limited
5,390.15
+4.37%