Hero MotoCorp Limited (INE158A01026)
NSE: HEROMOTOCO | Series: EQ | Date of Listing: 11 Apr, 2003
-
LTP
3,745.00
-38.95 (-1.03 %) -
Open
3,780.00
3,770.00 -
High
3,807.10
3,789.80 -
Low
3,735.65
3,732.90 -
Close
3,753.35
3,783.95 -
52W High
6,246.25
24 Sep, 2024 -
52W Low
3,461.60
17 Mar, 2025
Upper Circuit: 4,162.35
Lower Circuit: 3,405.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,780.00 | 3,807.10 | 3,735.65 | 3,745.00 | 3,753.35 | -30.60 | -0.81 | 6,246.25 | 2,923.95 | 339,509 | 127.68 Crore | 37,683 |
| 02 Apr, 2025 | 3,770.00 | 3,789.80 | 3,732.90 | 3,782.10 | 3,783.95 | 21.90 | 0.58 | 6,246.25 | 2,923.95 | 321,687 | 121.39 Crore | 30,335 |
| 01 Apr, 2025 | 3,707.35 | 3,816.60 | 3,707.35 | 3,767.00 | 3,762.05 | 39.10 | 1.05 | 6,246.25 | 2,923.95 | 506,307 | 191.11 Crore | 55,234 |
| 28 Mar, 2025 | 3,779.00 | 3,808.75 | 3,707.35 | 3,721.00 | 3,722.95 | -49.10 | -1.3 | 6,246.25 | 2,923.95 | 509,889 | 191.46 Crore | 57,695 |
| 27 Mar, 2025 | 3,634.00 | 3,789.00 | 3,610.35 | 3,760.00 | 3,772.05 | 126.10 | 3.46 | 6,246.25 | 2,923.95 | 1,525,094 | 571.06 Crore | 123,576 |
| 26 Mar, 2025 | 3,650.00 | 3,669.30 | 3,605.40 | 3,653.00 | 3,645.95 | 18.00 | 0.5 | 6,246.25 | 2,923.95 | 755,658 | 274.70 Crore | 66,082 |
| 25 Mar, 2025 | 3,652.50 | 3,675.70 | 3,615.00 | 3,630.00 | 3,627.95 | 1.60 | 0.04 | 6,246.25 | 2,923.95 | 544,164 | 198.20 Crore | 50,512 |
| 24 Mar, 2025 | 3,658.00 | 3,687.35 | 3,582.85 | 3,625.75 | 3,626.35 | -2.65 | -0.07 | 6,246.25 | 2,923.95 | 663,262 | 240.14 Crore | 74,980 |
| 21 Mar, 2025 | 3,629.00 | 3,711.90 | 3,611.75 | 3,633.00 | 3,629.00 | 31.85 | 0.89 | 6,246.25 | 2,923.95 | 1,195,882 | 436.34 Crore | 70,199 |
| 20 Mar, 2025 | 3,579.00 | 3,634.00 | 3,561.25 | 3,600.00 | 3,597.15 | 60.15 | 1.7 | 6,246.25 | 2,923.95 | 771,668 | 277.75 Crore | 57,314 |
| 19 Mar, 2025 | 3,585.00 | 3,588.85 | 3,514.15 | 3,539.95 | 3,537.00 | -27.65 | -0.78 | 6,246.25 | 2,923.95 | 674,188 | 238.74 Crore | 85,410 |
| 18 Mar, 2025 | 3,500.00 | 3,571.70 | 3,500.00 | 3,559.65 | 3,564.65 | 71.55 | 2.05 | 6,246.25 | 2,923.95 | 533,589 | 189.03 Crore | 45,489 |
| 17 Mar, 2025 | 3,486.00 | 3,549.00 | 3,461.60 | 3,490.00 | 3,493.10 | -36.05 | -1.02 | 6,246.25 | 2,923.95 | 673,556 | 235.96 Crore | 74,618 |
| 13 Mar, 2025 | 3,625.00 | 3,625.55 | 3,524.35 | 3,528.65 | 3,529.15 | -81.10 | -2.25 | 6,246.25 | 2,923.95 | 359,751 | 128.02 Crore | 50,533 |
| 12 Mar, 2025 | 3,650.65 | 3,669.45 | 3,597.00 | 3,620.95 | 3,610.25 | -40.40 | -1.11 | 6,246.25 | 2,923.95 | 385,877 | 139.75 Crore | 42,008 |
| 11 Mar, 2025 | 3,579.00 | 3,663.50 | 3,552.75 | 3,651.00 | 3,650.65 | 67.80 | 1.89 | 6,246.25 | 2,923.95 | 618,870 | 223.88 Crore | 62,335 |
| 10 Mar, 2025 | 3,653.00 | 3,665.75 | 3,575.70 | 3,588.00 | 3,582.85 | -69.65 | -1.91 | 6,246.25 | 2,923.95 | 675,889 | 243.93 Crore | 77,847 |
| 07 Mar, 2025 | 3,664.00 | 3,733.70 | 3,625.00 | 3,653.90 | 3,652.50 | 3.75 | 0.1 | 6,246.25 | 2,923.95 | 621,576 | 229.01 Crore | 68,816 |
| 06 Mar, 2025 | 3,629.50 | 3,658.00 | 3,582.70 | 3,658.00 | 3,648.75 | 60.00 | 1.67 | 6,246.25 | 2,923.95 | 654,829 | 237.46 Crore | 103,538 |
| 05 Mar, 2025 | 3,515.00 | 3,609.60 | 3,513.50 | 3,593.00 | 3,588.75 | 73.90 | 2.1 | 6,246.25 | 2,923.95 | 611,959 | 219.14 Crore | 64,718 |
| 04 Mar, 2025 | 3,625.00 | 3,639.90 | 3,495.00 | 3,509.60 | 3,514.85 | -115.90 | -3.19 | 6,246.25 | 2,923.95 | 946,922 | 335.35 Crore | 105,589 |