Hero MotoCorp Limited (500182.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4,400.00 | 4,510.00 | 4,370.00 | 4,492.25 | 4,492.25 | 52,223 |
| 24 Apr 2024 | 4,368.85 | 4,404.70 | 4,338.00 | 4,396.35 | 4,396.35 | 7,041 |
| 23 Apr 2024 | 4,340.00 | 4,368.00 | 4,290.00 | 4,343.05 | 4,343.05 | 4,644 |
| 22 Apr 2024 | 4,230.40 | 4,334.70 | 4,208.00 | 4,311.20 | 4,311.20 | 19,554 |
| 19 Apr 2024 | 4,225.55 | 4,240.05 | 4,170.55 | 4,215.15 | 4,215.15 | 15,662 |
| 18 Apr 2024 | 4,369.25 | 4,398.95 | 4,234.00 | 4,252.70 | 4,252.70 | 8,471 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4,335.05 | 4,447.00 | 4,290.00 | 4,319.15 | 4,319.15 | 9,586 |
| 15 Apr 2024 | 4,321.05 | 4,437.00 | 4,321.05 | 4,380.45 | 4,380.45 | 31,325 |
| 12 Apr 2024 | 4,501.50 | 4,523.80 | 4,432.20 | 4,442.35 | 4,442.35 | 11,196 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4,563.85 | 4,563.85 | 4,477.70 | 4,492.30 | 4,492.30 | 25,532 |
| 09 Apr 2024 | 4,618.10 | 4,673.15 | 4,505.00 | 4,518.45 | 4,518.45 | 63,349 |
| 08 Apr 2024 | 4,579.95 | 4,606.20 | 4,527.00 | 4,594.00 | 4,594.00 | 13,389 |
| 05 Apr 2024 | 4,499.65 | 4,565.55 | 4,469.50 | 4,523.85 | 4,523.85 | 8,145 |
| 04 Apr 2024 | 4,563.35 | 4,588.35 | 4,465.00 | 4,522.30 | 4,522.30 | 16,916 |
| 03 Apr 2024 | 4,575.55 | 4,604.45 | 4,528.00 | 4,556.30 | 4,556.30 | 16,275 |
| 02 Apr 2024 | 4,631.85 | 4,682.00 | 4,525.00 | 4,561.25 | 4,561.25 | 166,560 |
| 01 Apr 2024 | 4,740.00 | 4,776.00 | 4,664.90 | 4,683.30 | 4,683.30 | 12,620 |
| 28 Mar 2024 | 4,649.55 | 4,752.00 | 4,585.15 | 4,717.20 | 4,717.20 | 16,346 |
| 27 Mar 2024 | 4,724.85 | 4,724.85 | 4,557.80 | 4,570.60 | 4,570.60 | 11,643 |
| 26 Mar 2024 | 4,692.50 | 4,728.45 | 4,638.35 | 4,669.80 | 4,669.80 | 11,999 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4,539.90 | 4,734.55 | 4,518.00 | 4,685.30 | 4,685.30 | 14,151 |
| 21 Mar 2024 | 4,549.45 | 4,549.45 | 4,445.95 | 4,519.35 | 4,519.35 | 9,168 |
| 20 Mar 2024 | 4,546.00 | 4,585.25 | 4,480.50 | 4,509.55 | 4,509.55 | 5,384 |
| 19 Mar 2024 | 4,550.00 | 4,598.70 | 4,512.05 | 4,539.30 | 4,539.30 | 7,363 |
| 18 Mar 2024 | 4,583.05 | 4,583.05 | 4,530.30 | 4,555.05 | 4,555.05 | 2,568 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4,210.00 | 4,682.35 | 4,210.00 | 4,674.35 | 4,674.35 | 14,657 |
| 13 Mar 2024 | 4,610.55 | 4,686.60 | 4,477.65 | 4,514.70 | 4,514.70 | 6,087 |
| 12 Mar 2024 | 4,699.55 | 4,699.55 | 4,633.95 | 4,657.35 | 4,657.35 | 6,535 |
| 11 Mar 2024 | 4,685.40 | 4,726.75 | 4,609.55 | 4,670.70 | 4,670.70 | 11,951 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4,659.95 | 4,704.65 | 4,635.00 | 4,652.10 | 4,652.10 | 13,654 |
| 06 Mar 2024 | 4,587.60 | 4,648.00 | 4,535.85 | 4,631.80 | 4,631.80 | 7,613 |
| 05 Mar 2024 | 4,610.00 | 4,645.40 | 4,579.45 | 4,588.15 | 4,588.15 | 8,126 |
| 04 Mar 2024 | 4,583.40 | 4,629.00 | 4,560.80 | 4,609.45 | 4,609.45 | 17,701 |
| 01 Mar 2024 | 4,450.00 | 4,522.05 | 4,450.00 | 4,504.40 | 4,504.40 | 12,482 |
| 29 Feb 2024 | 4,380.00 | 4,454.55 | 4,355.60 | 4,426.50 | 4,426.50 | 15,866 |
| 28 Feb 2024 | 4,484.95 | 4,484.95 | 4,350.20 | 4,377.65 | 4,377.65 | 9,972 |
| 27 Feb 2024 | 4,514.80 | 4,519.30 | 4,410.00 | 4,429.00 | 4,429.00 | 18,175 |
| 26 Feb 2024 | 4,520.45 | 4,530.50 | 4,470.85 | 4,496.85 | 4,496.85 | 6,860 |
| 23 Feb 2024 | 4,534.45 | 4,603.40 | 4,490.00 | 4,518.55 | 4,518.55 | 22,569 |
| 22 Feb 2024 | 4,534.30 | 4,577.20 | 4,441.50 | 4,495.20 | 4,495.20 | 11,716 |
| 21 Feb 2024 | 4,599.95 | 4,618.00 | 4,508.00 | 4,532.10 | 4,532.10 | 29,056 |
| 21 Feb 2024 | 25 Dividend | |||||
| 20 Feb 2024 | 4,858.90 | 4,864.35 | 4,654.05 | 4,661.15 | 4,636.15 | 42,920 |
| 16 Feb 2024 | 4,831.00 | 4,917.15 | 4,818.55 | 4,895.00 | 4,868.75 | 23,554 |
| 15 Feb 2024 | 4,817.55 | 4,856.40 | 4,790.00 | 4,818.55 | 4,792.71 | 8,191 |
| 14 Feb 2024 | 4,743.45 | 4,824.95 | 4,668.05 | 4,813.20 | 4,787.38 | 9,860 |
| 13 Feb 2024 | 4,720.10 | 4,825.70 | 4,708.05 | 4,743.55 | 4,718.11 | 32,380 |
| 12 Feb 2024 | 4,979.95 | 4,979.95 | 4,630.00 | 4,689.05 | 4,663.90 | 29,598 |
| 09 Feb 2024 | 4,849.75 | 4,924.05 | 4,793.00 | 4,908.50 | 4,882.17 | 18,355 |
| 08 Feb 2024 | 4,750.05 | 4,823.00 | 4,750.05 | 4,809.95 | 4,784.15 | 10,542 |
| 07 Feb 2024 | 4,829.85 | 4,829.85 | 4,731.50 | 4,793.85 | 4,768.14 | 8,536 |
| 06 Feb 2024 | 4,799.85 | 4,799.85 | 4,734.55 | 4,785.55 | 4,759.88 | 2,929 |
| 05 Feb 2024 | 4,737.60 | 4,776.40 | 4,702.65 | 4,743.80 | 4,718.36 | 7,960 |
| 02 Feb 2024 | 4,599.00 | 4,768.00 | 4,598.95 | 4,715.90 | 4,690.61 | 21,872 |
| 01 Feb 2024 | 4,621.90 | 4,718.15 | 4,574.10 | 4,586.90 | 4,562.30 | 11,218 |
| 31 Jan 2024 | 4,584.90 | 4,635.85 | 4,523.05 | 4,621.90 | 4,597.11 | 8,419 |
| 30 Jan 2024 | 4,621.35 | 4,662.70 | 4,581.80 | 4,587.45 | 4,562.85 | 12,197 |
| 29 Jan 2024 | 4,445.25 | 4,624.90 | 4,429.15 | 4,596.00 | 4,571.35 | 22,045 |
| 26 Jan 2024 | 4,445.25 | 4,445.25 | 4,445.25 | 4,445.25 | 4,421.41 | - |
| 25 Jan 2024 | 4,417.15 | 4,478.35 | 4,376.90 | 4,445.25 | 4,421.41 | 45,521 |
| 24 Jan 2024 | 4,439.75 | 4,450.00 | 4,312.50 | 4,443.65 | 4,419.82 | 13,104 |
| 23 Jan 2024 | 4,409.85 | 4,561.80 | 4,409.85 | 4,440.20 | 4,416.39 | 59,841 |
| 22 Jan 2024 | 4,399.05 | 4,399.05 | 4,399.05 | 4,399.05 | 4,375.46 | - |
| 19 Jan 2024 | 4,429.75 | 4,434.25 | 4,373.70 | 4,399.05 | 4,375.46 | 14,552 |
| 18 Jan 2024 | 4,300.70 | 4,410.85 | 4,298.70 | 4,395.25 | 4,371.68 | 10,838 |
| 17 Jan 2024 | 4,339.95 | 4,424.20 | 4,339.95 | 4,368.10 | 4,344.67 | 8,492 |
| 16 Jan 2024 | 4,340.00 | 4,450.80 | 4,340.00 | 4,383.65 | 4,360.14 | 18,507 |
| 12 Jan 2024 | 4,353.35 | 4,394.95 | 4,252.00 | 4,384.15 | 4,360.64 | 24,679 |
| 11 Jan 2024 | 4,194.95 | 4,388.35 | 4,171.50 | 4,339.90 | 4,316.62 | 65,449 |
| 10 Jan 2024 | 4,100.00 | 4,175.00 | 4,086.85 | 4,143.20 | 4,120.98 | 21,548 |
| 09 Jan 2024 | 4,050.00 | 4,147.00 | 4,032.05 | 4,111.00 | 4,088.95 | 35,174 |
| 08 Jan 2024 | 4,000.10 | 4,050.85 | 3,993.15 | 4,010.20 | 3,988.69 | 9,120 |
| 05 Jan 2024 | 3,979.95 | 4,036.80 | 3,952.50 | 3,989.40 | 3,968.00 | 38,426 |
| 04 Jan 2024 | 3,998.05 | 4,004.55 | 3,930.30 | 3,946.35 | 3,925.18 | 25,973 |
| 03 Jan 2024 | 4,027.85 | 4,058.60 | 3,972.00 | 3,988.40 | 3,967.01 | 37,231 |
| 02 Jan 2024 | 4,119.90 | 4,119.90 | 4,025.15 | 4,088.80 | 4,066.87 | 16,067 |
| 29 Dec 2023 | 4,194.85 | 4,194.85 | 4,115.00 | 4,138.20 | 4,116.00 | 16,646 |
| 28 Dec 2023 | 4,062.00 | 4,192.50 | 4,057.90 | 4,174.10 | 4,151.71 | 50,964 |
| 27 Dec 2023 | 4,067.00 | 4,096.00 | 4,020.40 | 4,057.90 | 4,036.14 | 14,812 |
| 26 Dec 2023 | 3,941.45 | 4,077.00 | 3,939.60 | 4,063.95 | 4,042.15 | 89,255 |
| 22 Dec 2023 | 3,866.05 | 3,943.00 | 3,853.55 | 3,936.10 | 3,914.99 | 20,958 |
| 21 Dec 2023 | 3,736.80 | 3,867.75 | 3,736.80 | 3,850.65 | 3,830.00 | 10,532 |
| 20 Dec 2023 | 3,867.80 | 3,904.85 | 3,793.00 | 3,812.30 | 3,791.85 | 29,244 |
| 19 Dec 2023 | 3,929.95 | 3,929.95 | 3,800.05 | 3,824.90 | 3,804.39 | 14,430 |
| 18 Dec 2023 | 3,918.00 | 3,948.80 | 3,881.45 | 3,887.95 | 3,867.10 | 27,181 |
| 15 Dec 2023 | 3,900.10 | 3,937.50 | 3,888.25 | 3,895.95 | 3,875.05 | 15,454 |
| 14 Dec 2023 | 3,874.05 | 3,903.90 | 3,838.40 | 3,880.95 | 3,860.13 | 123,436 |
| 13 Dec 2023 | 3,736.35 | 3,869.75 | 3,736.35 | 3,864.30 | 3,843.57 | 30,487 |
| 12 Dec 2023 | 3,724.15 | 3,792.00 | 3,717.95 | 3,746.35 | 3,726.26 | 16,665 |
| 11 Dec 2023 | 3,717.00 | 3,726.20 | 3,684.00 | 3,704.80 | 3,684.93 | 32,713 |
| 08 Dec 2023 | 3,778.70 | 3,803.90 | 3,695.00 | 3,715.40 | 3,695.47 | 20,063 |
| 07 Dec 2023 | 3,789.95 | 3,809.00 | 3,761.85 | 3,772.20 | 3,751.97 | 35,450 |
| 06 Dec 2023 | 3,798.95 | 3,825.00 | 3,730.60 | 3,761.80 | 3,741.62 | 33,292 |
| 05 Dec 2023 | 3,801.00 | 3,827.05 | 3,779.60 | 3,805.55 | 3,785.14 | 55,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.