Advertisement
U.S. Markets open in 10 mins
S&P Futures
5,851.75 -9.75 (-0.17%) Dow Futures
42,439.00 -167.00 (-0.39%) Nasdaq Futures
20,503.25 +6.25 (+0.03%) Russell 2000 Futures
2,245.00 -12.50 (-0.55%) Crude Oil
67.99 +0.61 (+0.91%) Gold
2,766.70 +10.80 (+0.39%)
Hero MotoCorp Limited (HEROMOTOCO.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 4,927.85 | 4,959.95 | 4,745.00 | 4,787.45 | 4,787.45 | 953,655 |
| Oct 28, 2024 | 4,973.30 | 5,015.85 | 4,896.05 | 4,927.80 | 4,927.80 | 419,927 |
| Oct 25, 2024 | 5,120.00 | 5,144.70 | 4,875.00 | 4,973.30 | 4,973.30 | 709,797 |
| Oct 24, 2024 | 5,160.05 | 5,231.20 | 5,093.60 | 5,113.60 | 5,113.60 | 349,453 |
| Oct 23, 2024 | 5,175.80 | 5,280.00 | 5,120.55 | 5,145.70 | 5,145.70 | 411,524 |
| Oct 22, 2024 | 5,263.00 | 5,274.40 | 5,155.00 | 5,175.80 | 5,175.80 | 531,833 |
| Oct 21, 2024 | 5,216.20 | 5,253.85 | 5,085.05 | 5,242.25 | 5,242.25 | 740,720 |
| Oct 18, 2024 | 5,217.45 | 5,288.65 | 5,146.05 | 5,216.20 | 5,216.20 | 427,617 |
| Oct 17, 2024 | 5,363.05 | 5,363.05 | 5,100.00 | 5,217.45 | 5,217.45 | 1,947,589 |
| Oct 16, 2024 | 5,505.65 | 5,519.00 | 5,387.00 | 5,398.20 | 5,398.20 | 504,211 |
| Oct 15, 2024 | 5,565.00 | 5,587.65 | 5,464.00 | 5,505.65 | 5,505.65 | 302,887 |
| Oct 14, 2024 | 5,504.00 | 5,575.00 | 5,499.85 | 5,555.35 | 5,555.35 | 407,147 |
| Oct 11, 2024 | 5,460.50 | 5,488.35 | 5,440.00 | 5,476.30 | 5,476.30 | 303,034 |
| Oct 10, 2024 | 5,588.00 | 5,594.95 | 5,445.00 | 5,456.10 | 5,456.10 | 579,335 |
| Oct 09, 2024 | 5,541.05 | 5,588.00 | 5,530.00 | 5,554.60 | 5,554.60 | 439,340 |
| Oct 08, 2024 | 5,462.00 | 5,545.00 | 5,411.00 | 5,529.85 | 5,529.85 | 473,756 |
| Oct 07, 2024 | 5,569.95 | 5,608.45 | 5,436.10 | 5,501.55 | 5,501.55 | 682,783 |
| Oct 04, 2024 | 5,647.05 | 5,649.95 | 5,484.00 | 5,520.85 | 5,520.85 | 943,922 |
| Oct 03, 2024 | 5,733.35 | 5,733.35 | 5,622.00 | 5,662.75 | 5,662.75 | 1,219,791 |
| Oct 01, 2024 | 5,712.40 | 5,794.00 | 5,665.00 | 5,750.10 | 5,750.10 | 742,940 |
| Sep 30, 2024 | 5,890.00 | 5,890.00 | 5,690.50 | 5,712.40 | 5,712.40 | 1,346,723 |
| Sep 27, 2024 | 6,068.10 | 6,089.30 | 5,940.50 | 5,957.35 | 5,957.35 | 718,197 |
| Sep 26, 2024 | 6,005.60 | 6,065.00 | 5,904.10 | 6,051.45 | 6,051.45 | 1,255,943 |
| Sep 25, 2024 | 6,144.00 | 6,168.40 | 6,033.85 | 6,088.30 | 6,088.30 | 341,785 |
| Sep 24, 2024 | 6,191.00 | 6,246.25 | 6,110.30 | 6,126.30 | 6,126.30 | 631,130 |
| Sep 23, 2024 | 6,050.00 | 6,210.00 | 6,004.30 | 6,190.55 | 6,190.55 | 887,240 |
| Sep 20, 2024 | 6,048.75 | 6,092.00 | 5,985.75 | 6,013.25 | 6,013.25 | 993,542 |
| Sep 19, 2024 | 6,000.00 | 6,060.00 | 5,980.10 | 6,006.05 | 6,006.05 | 532,623 |
| Sep 18, 2024 | 5,985.30 | 6,145.95 | 5,928.10 | 5,964.75 | 5,964.75 | 1,446,956 |
| Sep 17, 2024 | 5,800.00 | 5,984.95 | 5,763.60 | 5,961.20 | 5,961.20 | 1,250,736 |
| Sep 16, 2024 | 5,780.00 | 5,822.50 | 5,727.00 | 5,779.45 | 5,779.45 | 333,195 |
| Sep 13, 2024 | 5,826.90 | 5,847.10 | 5,770.00 | 5,795.80 | 5,795.80 | 332,581 |
| Sep 12, 2024 | 5,700.00 | 5,818.00 | 5,655.00 | 5,803.15 | 5,803.15 | 855,863 |
| Sep 11, 2024 | 5,698.00 | 5,708.70 | 5,602.35 | 5,654.45 | 5,654.45 | 592,210 |
| Sep 10, 2024 | 5,797.00 | 5,864.15 | 5,658.25 | 5,669.70 | 5,669.70 | 775,935 |
| Sep 09, 2024 | 5,743.80 | 5,770.35 | 5,686.15 | 5,745.30 | 5,745.30 | 469,914 |
| Sep 06, 2024 | 5,720.00 | 5,770.30 | 5,649.70 | 5,743.75 | 5,743.75 | 683,920 |
| Sep 05, 2024 | 5,690.00 | 5,799.00 | 5,650.00 | 5,734.20 | 5,734.20 | 817,503 |
| Sep 04, 2024 | 5,605.00 | 5,689.30 | 5,605.00 | 5,683.75 | 5,683.75 | 532,554 |
| Sep 03, 2024 | 5,602.00 | 5,699.00 | 5,549.90 | 5,646.50 | 5,646.50 | 805,935 |
| Sep 02, 2024 | 5,535.00 | 5,629.05 | 5,517.00 | 5,578.20 | 5,578.20 | 1,054,947 |
| Aug 30, 2024 | 5,400.00 | 5,518.00 | 5,385.85 | 5,455.40 | 5,455.40 | 1,569,946 |
| Aug 29, 2024 | 5,300.00 | 5,387.30 | 5,290.90 | 5,374.50 | 5,374.50 | 516,725 |
| Aug 28, 2024 | 5,365.00 | 5,383.20 | 5,266.00 | 5,311.40 | 5,311.40 | 688,591 |
| Aug 27, 2024 | 5,354.00 | 5,396.95 | 5,326.00 | 5,356.55 | 5,356.55 | 672,259 |
| Aug 26, 2024 | 5,410.00 | 5,425.00 | 5,327.00 | 5,343.75 | 5,343.75 | 553,070 |
| Aug 23, 2024 | 5,330.00 | 5,443.80 | 5,315.00 | 5,384.90 | 5,384.90 | 757,678 |
| Aug 22, 2024 | 5,285.00 | 5,383.00 | 5,263.45 | 5,329.95 | 5,329.95 | 761,731 |
| Aug 21, 2024 | 5,244.40 | 5,305.20 | 5,215.00 | 5,284.70 | 5,284.70 | 612,911 |
| Aug 20, 2024 | 5,199.00 | 5,350.00 | 5,190.00 | 5,244.40 | 5,244.40 | 962,948 |
| Aug 19, 2024 | 5,149.00 | 5,224.00 | 5,107.55 | 5,188.90 | 5,188.90 | 714,915 |
| Aug 16, 2024 | 5,120.00 | 5,138.95 | 5,020.05 | 5,128.10 | 5,128.10 | 679,493 |
| Aug 14, 2024 | 5,280.00 | 5,297.60 | 4,991.00 | 5,072.45 | 5,072.45 | 2,185,163 |
| Aug 13, 2024 | 5,350.00 | 5,407.30 | 5,216.00 | 5,245.50 | 5,245.50 | 1,042,924 |
| Aug 12, 2024 | 5,214.80 | 5,325.00 | 5,185.00 | 5,311.85 | 5,311.85 | 569,618 |
| Aug 09, 2024 | 5,204.95 | 5,246.65 | 5,190.75 | 5,207.20 | 5,207.20 | 333,635 |
| Aug 08, 2024 | 5,235.00 | 5,252.00 | 5,146.90 | 5,158.90 | 5,158.90 | 243,559 |
| Aug 07, 2024 | 5,230.00 | 5,314.75 | 5,223.20 | 5,241.15 | 5,241.15 | 515,480 |
| Aug 06, 2024 | 5,200.25 | 5,255.10 | 5,158.00 | 5,173.80 | 5,173.80 | 552,856 |
| Aug 05, 2024 | 5,180.05 | 5,247.00 | 5,123.00 | 5,183.90 | 5,183.90 | 439,371 |
| Aug 02, 2024 | 5,325.00 | 5,374.10 | 5,236.45 | 5,274.20 | 5,274.20 | 402,666 |
| Aug 01, 2024 | 5,487.45 | 5,487.45 | 5,325.40 | 5,371.85 | 5,371.85 | 868,140 |
| Jul 31, 2024 | 5,452.90 | 5,536.15 | 5,405.20 | 5,488.45 | 5,488.45 | 870,466 |
| Jul 30, 2024 | 5,455.00 | 5,548.00 | 5,410.60 | 5,444.30 | 5,444.30 | 412,385 |
| Jul 29, 2024 | 5,505.25 | 5,532.65 | 5,397.30 | 5,424.35 | 5,424.35 | 418,301 |
| Jul 26, 2024 | 5,410.00 | 5,546.20 | 5,397.35 | 5,478.90 | 5,478.90 | 517,306 |
| Jul 25, 2024 | 5,401.00 | 5,450.30 | 5,353.00 | 5,403.20 | 5,403.20 | 438,831 |
| Jul 24, 2024 | 5,513.00 | 5,513.00 | 5,405.00 | 5,417.75 | 5,417.75 | 723,617 |
| Jul 23, 2024 | 5,485.00 | 5,659.85 | 5,329.70 | 5,513.55 | 5,513.55 | 908,996 |
| Jul 22, 2024 | 5,422.00 | 5,490.00 | 5,390.00 | 5,463.15 | 5,463.15 | 415,035 |
| Jul 19, 2024 | 5,519.95 | 5,527.75 | 5,371.00 | 5,427.70 | 5,427.70 | 370,397 |
| Jul 18, 2024 | 5,545.50 | 5,578.00 | 5,417.10 | 5,502.20 | 5,502.20 | 841,644 |
| Jul 16, 2024 | 5,617.00 | 5,659.00 | 5,562.00 | 5,578.10 | 5,578.10 | 336,316 |
| Jul 15, 2024 | 5,547.00 | 5,639.00 | 5,528.60 | 5,606.35 | 5,606.35 | 249,438 |
| Jul 12, 2024 | 5,533.90 | 5,600.00 | 5,505.15 | 5,546.90 | 5,546.90 | 265,681 |
| Jul 11, 2024 | 5,530.00 | 5,560.50 | 5,503.00 | 5,526.25 | 5,526.25 | 491,353 |
| Jul 10, 2024 | 5,595.00 | 5,650.00 | 5,470.60 | 5,508.75 | 5,508.75 | 354,244 |
| Jul 09, 2024 | 5,525.05 | 5,599.45 | 5,505.05 | 5,589.15 | 5,589.15 | 570,084 |
| Jul 08, 2024 | 5,565.65 | 5,630.00 | 5,487.55 | 5,501.90 | 5,501.90 | 478,557 |
| Jul 05, 2024 | 5,558.35 | 5,597.00 | 5,382.60 | 5,558.05 | 5,558.05 | 613,329 |
| Jul 04, 2024 | 5,594.00 | 5,603.95 | 5,530.60 | 5,558.35 | 5,558.35 | 676,316 |
| Jul 03, 2024 | 5,599.90 | 5,627.95 | 5,553.05 | 5,579.75 | 5,579.75 | 329,072 |
| Jul 02, 2024 | 5,670.00 | 5,674.00 | 5,500.00 | 5,567.10 | 5,567.10 | 689,851 |
| Jul 01, 2024 | 5,595.00 | 5,728.30 | 5,585.00 | 5,603.10 | 5,603.10 | 1,018,344 |
| Jun 28, 2024 | 5,500.00 | 5,605.25 | 5,452.10 | 5,579.60 | 5,579.60 | 539,635 |
| Jun 27, 2024 | 5,459.90 | 5,510.00 | 5,421.00 | 5,485.20 | 5,485.20 | 874,237 |
| Jun 26, 2024 | 5,529.00 | 5,544.00 | 5,428.00 | 5,453.00 | 5,453.00 | 384,494 |
| Jun 25, 2024 | 5,565.90 | 5,579.85 | 5,473.45 | 5,510.00 | 5,510.00 | 1,118,588 |
| Jun 24, 2024 | 5,390.00 | 5,534.00 | 5,390.00 | 5,524.45 | 5,524.45 | 464,982 |
| Jun 21, 2024 | 5,481.00 | 5,615.00 | 5,432.00 | 5,452.00 | 5,452.00 | 669,719 |
| Jun 20, 2024 | 5,669.00 | 5,669.00 | 5,496.00 | 5,504.60 | 5,504.60 | 840,321 |
| Jun 19, 2024 | 5,774.80 | 5,779.80 | 5,625.00 | 5,647.70 | 5,647.70 | 447,054 |
| Jun 18, 2024 | 5,824.00 | 5,894.55 | 5,736.70 | 5,754.85 | 5,754.85 | 527,069 |
| Jun 14, 2024 | 5,823.00 | 5,864.75 | 5,761.60 | 5,804.20 | 5,804.20 | 573,273 |
| Jun 13, 2024 | 5,820.20 | 5,840.00 | 5,731.00 | 5,816.00 | 5,816.00 | 547,596 |
| Jun 12, 2024 | 5,800.00 | 5,859.00 | 5,776.60 | 5,790.20 | 5,790.20 | 668,529 |
| Jun 11, 2024 | 5,730.00 | 5,846.40 | 5,705.00 | 5,786.60 | 5,786.60 | 1,015,127 |
| Jun 10, 2024 | 5,585.00 | 5,785.00 | 5,581.05 | 5,722.20 | 5,722.20 | 1,018,162 |
| Jun 07, 2024 | 5,583.90 | 5,637.40 | 5,538.00 | 5,581.85 | 5,581.85 | 637,134 |
| Jun 06, 2024 | 5,655.10 | 5,735.45 | 5,472.35 | 5,534.25 | 5,534.25 | 1,498,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.