Price Data Selection & Download
Hero Motocorp Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore HEROMOTOCO investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹6388.50
December 05, 2025
NSE Exchange
Share Price All Time Low
₹78.10
April 22, 2003
NSE Exchange
Highest Volume Trading Day
11,665,947
November 07, 2014 • ₹2719.35
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
HEROMOTOCO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4993.00 | ₹5102.00 | ₹4980.00 | ₹5075.00 | 460,843 |
| 2026-05-26 | ₹4979.00 | ₹5029.00 | ₹4953.00 | ₹4983.00 | 413,024 |
| 2026-05-25 | ₹5026.00 | ₹5065.50 | ₹4948.00 | ₹4979.00 | 445,788 |
| 2026-05-22 | ₹4970.00 | ₹5014.50 | ₹4950.00 | ₹4966.00 | 284,550 |
| 2026-05-21 | ₹5020.00 | ₹5039.50 | ₹4955.50 | ₹4969.50 | 335,986 |
| 2026-05-20 | ₹4967.00 | ₹5015.00 | ₹4902.00 | ₹4968.00 | 416,572 |
| 2026-05-19 | ₹4944.50 | ₹5040.00 | ₹4932.50 | ₹5007.50 | 560,327 |
| 2026-05-18 | ₹5034.50 | ₹5034.50 | ₹4924.00 | ₹4957.00 | 434,446 |
| 2026-05-15 | ₹5082.00 | ₹5139.50 | ₹5044.00 | ₹5064.50 | 425,856 |
| 2026-05-14 | ₹5020.00 | ₹5091.00 | ₹4880.00 | ₹5077.00 | 594,448 |
| 2026-05-13 | ₹5117.50 | ₹5128.00 | ₹4977.00 | ₹4995.00 | 494,571 |
| 2026-05-12 | ₹5230.00 | ₹5270.00 | ₹5070.00 | ₹5082.50 | 391,060 |
| 2026-05-11 | ₹5262.50 | ₹5283.50 | ₹5146.00 | ₹5228.50 | 447,686 |
| 2026-05-08 | ₹5341.00 | ₹5398.50 | ₹5265.00 | ₹5322.00 | 558,660 |
| 2026-05-07 | ₹5235.00 | ₹5458.50 | ₹5189.50 | ₹5343.00 | 1,775,531 |
| 2026-05-06 | ₹5240.00 | ₹5281.00 | ₹4950.00 | ₹5170.00 | 2,717,300 |
| 2026-05-05 | ₹5060.00 | ₹5135.00 | ₹5018.00 | ₹5109.00 | 573,411 |
| 2026-05-04 | ₹5186.00 | ₹5237.00 | ₹5006.00 | ₹5066.50 | 617,748 |
| 2026-04-30 | ₹5080.00 | ₹5114.50 | ₹5020.00 | ₹5099.00 | 478,138 |
| 2026-04-29 | ₹5094.00 | ₹5208.50 | ₹5081.50 | ₹5114.50 | 474,261 |
| 2026-04-28 | ₹5042.50 | ₹5105.50 | ₹5019.00 | ₹5068.00 | 667,998 |
| 2026-04-27 | ₹5012.50 | ₹5098.00 | ₹5005.50 | ₹5043.00 | 448,144 |
| 2026-04-24 | ₹5035.50 | ₹5060.50 | ₹4941.50 | ₹4961.50 | 520,325 |
| 2026-04-23 | ₹5150.00 | ₹5160.00 | ₹4995.00 | ₹5032.00 | 628,266 |
| 2026-04-22 | ₹5255.50 | ₹5291.00 | ₹5178.00 | ₹5189.00 | 293,830 |
| 2026-04-21 | ₹5260.00 | ₹5310.00 | ₹5252.00 | ₹5259.00 | 321,063 |
| 2026-04-20 | ₹5230.50 | ₹5318.00 | ₹5210.00 | ₹5282.50 | 654,258 |
| 2026-04-17 | ₹5136.50 | ₹5250.00 | ₹5130.50 | ₹5230.50 | 545,014 |
| 2026-04-16 | ₹5315.00 | ₹5349.00 | ₹5129.50 | ₹5159.50 | 920,301 |
| 2026-04-15 | ₹5361.50 | ₹5361.50 | ₹5275.00 | ₹5287.50 | 651,858 |
| 2026-04-13 | ₹5325.00 | ₹5375.00 | ₹5202.50 | ₹5247.00 | 743,470 |
| 2026-04-10 | ₹5297.00 | ₹5484.50 | ₹5295.50 | ₹5466.50 | 855,903 |
| 2026-04-09 | ₹5287.50 | ₹5380.00 | ₹5204.00 | ₹5284.00 | 760,419 |
| 2026-04-08 | ₹5250.00 | ₹5349.50 | ₹5243.00 | ₹5287.50 | 790,692 |
| 2026-04-07 | ₹5075.00 | ₹5084.00 | ₹4932.00 | ₹5051.00 | 429,282 |
| 2026-04-06 | ₹5019.50 | ₹5122.50 | ₹4985.50 | ₹5103.50 | 348,536 |
| 2026-04-02 | ₹5076.00 | ₹5077.00 | ₹4904.00 | ₹5011.50 | 753,867 |
| 2026-04-01 | ₹5152.00 | ₹5244.00 | ₹5077.50 | ₹5122.00 | 546,972 |
| 2026-03-30 | ₹5068.00 | ₹5140.00 | ₹5037.50 | ₹5063.00 | 704,213 |
| 2026-03-27 | ₹5212.00 | ₹5244.00 | ₹5125.50 | ₹5143.00 | 535,331 |
| 2026-03-25 | ₹5305.00 | ₹5364.00 | ₹5278.00 | ₹5289.50 | 531,702 |
| 2026-03-24 | ₹5185.00 | ₹5317.00 | ₹5124.50 | ₹5253.00 | 435,050 |
| 2026-03-23 | ₹5191.00 | ₹5200.00 | ₹5051.00 | ₹5065.00 | 340,775 |
| 2026-03-20 | ₹5218.00 | ₹5367.50 | ₹5216.00 | ₹5275.50 | 1,043,098 |
| 2026-03-19 | ₹5349.00 | ₹5366.50 | ₹5151.00 | ₹5172.50 | 397,483 |
| 2026-03-18 | ₹5370.00 | ₹5488.00 | ₹5365.00 | ₹5426.00 | 390,261 |
| 2026-03-17 | ₹5276.50 | ₹5384.00 | ₹5232.00 | ₹5355.00 | 403,766 |
| 2026-03-16 | ₹5198.50 | ₹5329.00 | ₹5124.50 | ₹5278.50 | 466,610 |
| 2026-03-13 | ₹5338.00 | ₹5377.50 | ₹5168.00 | ₹5206.00 | 496,250 |
| 2026-03-12 | ₹5589.00 | ₹5589.00 | ₹5376.00 | ₹5394.50 | 476,478 |
| 2026-03-11 | ₹5729.50 | ₹5766.00 | ₹5554.00 | ₹5575.00 | 511,965 |
| 2026-03-10 | ₹5546.50 | ₹5733.50 | ₹5527.50 | ₹5711.50 | 493,375 |
| 2026-03-09 | ₹5447.00 | ₹5510.00 | ₹5337.50 | ₹5480.00 | 306,358 |
| 2026-03-06 | ₹5571.00 | ₹5571.50 | ₹5490.00 | ₹5512.50 | 431,008 |
| 2026-03-05 | ₹5513.50 | ₹5622.50 | ₹5480.00 | ₹5588.50 | 545,405 |
| 2026-03-04 | ₹5520.00 | ₹5529.00 | ₹5427.50 | ₹5500.00 | 455,955 |
| 2026-03-02 | ₹5565.00 | ₹5725.00 | ₹5503.00 | ₹5591.50 | 432,301 |
| 2026-02-27 | ₹5775.00 | ₹5800.00 | ₹5689.00 | ₹5710.00 | 584,546 |
| 2026-02-26 | ₹5760.00 | ₹5829.00 | ₹5718.50 | ₹5787.00 | 489,797 |
| 2026-02-25 | ₹5511.00 | ₹5840.00 | ₹5500.50 | ₹5737.50 | 898,486 |
| 2026-02-24 | ₹5480.00 | ₹5523.00 | ₹5436.50 | ₹5511.00 | 396,015 |
| 2026-02-23 | ₹5504.50 | ₹5549.00 | ₹5437.00 | ₹5488.50 | 310,190 |
| 2026-02-20 | ₹5400.00 | ₹5472.00 | ₹5375.00 | ₹5465.00 | 560,735 |
| 2026-02-19 | ₹5600.00 | ₹5644.50 | ₹5387.50 | ₹5414.50 | 307,768 |
| 2026-02-18 | ₹5595.00 | ₹5628.00 | ₹5546.50 | ₹5592.00 | 197,770 |
| 2026-02-17 | ₹5490.00 | ₹5588.00 | ₹5446.50 | ₹5577.00 | 288,723 |
| 2026-02-16 | ₹5578.00 | ₹5623.50 | ₹5459.00 | ₹5492.00 | 285,719 |
| 2026-02-13 | ₹5702.00 | ₹5724.50 | ₹5560.00 | ₹5584.00 | 394,003 |
| 2026-02-12 | ₹5704.00 | ₹5805.00 | ₹5683.50 | ₹5733.00 | 560,676 |
| 2026-02-11 | ₹5695.00 | ₹5750.00 | ₹5546.00 | ₹5682.50 | 684,908 |
| 2026-02-10 | ₹5785.00 | ₹5845.00 | ₹5718.00 | ₹5753.50 | 816,528 |
| 2026-02-09 | ₹5800.00 | ₹5816.00 | ₹5667.00 | ₹5756.50 | 543,956 |
| 2026-02-06 | ₹5772.00 | ₹5841.00 | ₹5715.50 | ₹5753.50 | 770,475 |
| 2026-02-05 | ₹5880.50 | ₹5890.00 | ₹5745.00 | ₹5766.00 | 331,312 |
| 2026-02-04 | ₹5747.00 | ₹5878.00 | ₹5716.50 | ₹5851.50 | 490,202 |
| 2026-02-03 | ₹5734.00 | ₹5791.00 | ₹5676.50 | ₹5763.00 | 592,655 |
| 2026-02-02 | ₹5550.00 | ₹5650.50 | ₹5418.00 | ₹5623.00 | 449,861 |
| 2026-02-01 | ₹5568.00 | ₹5694.50 | ₹5404.50 | ₹5502.50 | 430,982 |
| 2026-01-30 | ₹5540.50 | ₹5595.00 | ₹5465.00 | ₹5534.00 | 466,102 |
| 2026-01-29 | ₹5522.00 | ₹5595.00 | ₹5472.00 | ₹5580.00 | 337,842 |
| 2026-01-28 | ₹5407.00 | ₹5524.00 | ₹5328.50 | ₹5512.50 | 547,414 |
| 2026-01-27 | ₹5418.00 | ₹5424.50 | ₹5298.50 | ₹5380.00 | 400,942 |
| 2026-01-23 | ₹5514.00 | ₹5524.50 | ₹5368.00 | ₹5384.00 | 460,330 |
| 2026-01-22 | ₹5593.00 | ₹5665.00 | ₹5465.50 | ₹5488.50 | 401,574 |
| 2026-01-21 | ₹5580.50 | ₹5642.00 | ₹5504.00 | ₹5538.50 | 406,596 |
| 2026-01-20 | ₹5779.00 | ₹5845.00 | ₹5555.00 | ₹5580.50 | 394,664 |
| 2026-01-19 | ₹5625.00 | ₹5787.50 | ₹5590.00 | ₹5762.50 | 581,040 |
| 2026-01-16 | ₹5622.00 | ₹5732.00 | ₹5617.50 | ₹5651.50 | 588,398 |
| 2026-01-14 | ₹5720.00 | ₹5741.00 | ₹5640.00 | ₹5676.50 | 368,182 |
| 2026-01-13 | ₹5780.00 | ₹5780.00 | ₹5680.50 | ₹5734.50 | 336,437 |
| 2026-01-12 | ₹5773.00 | ₹5792.00 | ₹5627.00 | ₹5726.50 | 314,329 |
| 2026-01-09 | ₹5850.00 | ₹5891.00 | ₹5751.00 | ₹5773.00 | 500,234 |
| 2026-01-08 | ₹5981.00 | ₹5985.00 | ₹5830.00 | ₹5850.00 | 562,060 |
| 2026-01-07 | ₹6033.50 | ₹6049.00 | ₹5944.00 | ₹5981.00 | 609,748 |
| 2026-01-06 | ₹6010.00 | ₹6037.00 | ₹5960.00 | ₹6000.00 | 453,152 |
| 2026-01-05 | ₹5960.00 | ₹6045.00 | ₹5925.00 | ₹5985.50 | 653,817 |
| 2026-01-02 | ₹5900.00 | ₹6029.50 | ₹5875.00 | ₹5933.00 | 1,069,537 |
| 2026-01-01 | ₹5771.00 | ₹5856.00 | ₹5730.00 | ₹5841.50 | 384,697 |
Hero Motocorp Share Price Performance Analysis (Jan 2003 - May 2026)
HEROMOTOCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.12%
₹5841.50 → ₹5075.00
Year to Date
Price Volatility
5.39%
Low Volatility
Year to Date
Average Daily Volume
544,900
Year to Date Average
NSE Exchange
Hero Motocorp Share Price History – Frequently Asked Questions
Common questions about HEROMOTOCO historical data and records. For live price, key ratios and fundamentals, see Hero Motocorp screener.
What is the all-time high share price of Hero Motocorp (HEROMOTOCO)?
The all-time high share price of Hero Motocorp was ₹6388.5 recorded on December 05, 2025 on the NSE exchange.
What is the all-time low share price of Hero Motocorp (HEROMOTOCO)?
The all-time low share price of Hero Motocorp was ₹78.1 recorded on April 22, 2003 on the NSE exchange.
How can I download HEROMOTOCO historical share price data?
You can download Hero Motocorp historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HEROMOTOCO shares?
The highest trading volume day for Hero Motocorp was 11,665,947 shares traded on November 07, 2014 on the NSE exchange, with share price at ₹2719.35.