Hero MotoCorp Limited (INE158A01026)
NSE: HEROMOTOCO | Series: EQ | Date of Listing: 11 Apr, 2003
-
LTP
4,337.95
-69.00 (-1.57 %) -
Open
4,406.95
4,329.55 -
High
4,461.55
4,458.10 -
Low
4,325.00
4,325.00 -
Close
4,339.95
4,406.95 -
52W High
6,246.25
24 Sep, 2024 -
52W Low
3,929.85
04 Jan, 2024
Upper Circuit: 4,847.65
Lower Circuit: 3,966.26
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,406.95 | 4,461.55 | 4,325.00 | 4,337.95 | 4,339.95 | -67.00 | -1.52 | 6,246.25 | 2,923.95 | 800,108 | 350.52 Crore | 78,318 |
| 19 Dec, 2024 | 4,329.55 | 4,458.10 | 4,325.00 | 4,413.00 | 4,406.95 | 17.50 | 0.4 | 6,246.25 | 2,923.95 | 691,740 | 304.32 Crore | 66,221 |
| 18 Dec, 2024 | 4,398.45 | 4,429.90 | 4,372.20 | 4,385.00 | 4,389.45 | -25.65 | -0.58 | 6,246.25 | 2,923.95 | 738,092 | 324.65 Crore | 62,912 |
| 17 Dec, 2024 | 4,513.30 | 4,558.55 | 4,395.60 | 4,402.45 | 4,415.10 | -123.90 | -2.73 | 6,246.25 | 2,923.95 | 778,939 | 347.71 Crore | 70,032 |
| 16 Dec, 2024 | 4,590.00 | 4,590.00 | 4,515.70 | 4,540.00 | 4,539.00 | -36.45 | -0.8 | 6,246.25 | 2,923.95 | 835,965 | 378.98 Crore | 52,498 |
| 13 Dec, 2024 | 4,556.75 | 4,583.00 | 4,500.00 | 4,574.85 | 4,575.45 | 18.70 | 0.41 | 6,246.25 | 2,923.95 | 552,194 | 251.34 Crore | 55,420 |
| 12 Dec, 2024 | 4,650.45 | 4,660.15 | 4,542.00 | 4,555.00 | 4,556.75 | -93.70 | -2.01 | 6,246.25 | 2,923.95 | 821,540 | 375.57 Crore | 76,454 |
| 11 Dec, 2024 | 4,586.25 | 4,654.35 | 4,586.25 | 4,652.00 | 4,650.45 | 62.15 | 1.35 | 6,246.25 | 2,923.95 | 571,443 | 264.95 Crore | 44,866 |
| 10 Dec, 2024 | 4,600.00 | 4,614.95 | 4,561.70 | 4,597.00 | 4,588.30 | -7.65 | -0.17 | 6,246.25 | 2,923.95 | 384,707 | 176.29 Crore | 41,782 |
| 09 Dec, 2024 | 4,638.95 | 4,659.60 | 4,590.00 | 4,598.00 | 4,595.95 | -33.65 | -0.73 | 6,246.25 | 2,923.95 | 329,145 | 151.65 Crore | 47,551 |
| 06 Dec, 2024 | 4,656.95 | 4,720.00 | 4,615.00 | 4,639.00 | 4,629.60 | -14.75 | -0.32 | 6,246.25 | 2,923.95 | 733,835 | 340.95 Crore | 86,075 |
| 05 Dec, 2024 | 4,656.00 | 4,678.05 | 4,588.40 | 4,643.75 | 4,644.35 | 8.50 | 0.18 | 6,246.25 | 2,923.95 | 796,988 | 369.29 Crore | 117,051 |
| 04 Dec, 2024 | 4,705.05 | 4,725.00 | 4,615.50 | 4,641.00 | 4,635.85 | -61.15 | -1.3 | 6,246.25 | 2,923.95 | 586,762 | 273.05 Crore | 83,164 |
| 03 Dec, 2024 | 4,750.00 | 4,784.00 | 4,690.00 | 4,696.00 | 4,697.00 | -51.45 | -1.08 | 6,246.25 | 2,923.95 | 664,696 | 313.98 Crore | 89,148 |
| 02 Dec, 2024 | 4,733.50 | 4,779.00 | 4,694.60 | 4,747.00 | 4,748.45 | -13.25 | -0.28 | 6,246.25 | 2,923.95 | 510,429 | 242.33 Crore | 55,866 |
| 29 Nov, 2024 | 4,798.80 | 4,804.45 | 4,732.10 | 4,765.00 | 4,761.70 | -21.80 | -0.46 | 6,246.25 | 2,923.95 | 462,448 | 220.40 Crore | 60,282 |
| 28 Nov, 2024 | 4,894.00 | 4,909.95 | 4,760.10 | 4,777.00 | 4,783.50 | -87.75 | -1.8 | 6,246.25 | 2,923.95 | 778,790 | 376.47 Crore | 120,837 |
| 27 Nov, 2024 | 4,842.00 | 4,893.40 | 4,810.60 | 4,873.00 | 4,871.25 | 32.55 | 0.67 | 6,246.25 | 2,923.95 | 296,689 | 144.28 Crore | 46,320 |
| 26 Nov, 2024 | 4,860.00 | 4,881.25 | 4,801.05 | 4,833.10 | 4,838.70 | -19.60 | -0.4 | 6,246.25 | 2,923.95 | 384,827 | 186.44 Crore | 46,442 |
| 25 Nov, 2024 | 4,850.00 | 4,908.65 | 4,815.00 | 4,866.50 | 4,858.30 | 64.20 | 1.34 | 6,246.25 | 2,923.95 | 1,174,601 | 571.49 Crore | 82,181 |