• Sensex   37663.33   -24.58  sensex_dwn_arr
  • Nifty   11101.65   6.40   sensex_up_arr
  • Bank Nifty   21509.95   0.09   sensex_up_arr
  • BSE Midcap   13910.26   0.39  sensex_up_arr
  • USDINR   75.00   -0.38   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Hero MotoCorp LtdIndustry : Automobiles - Motorcycles / Mopeds
BSE Code:500182
ISIN Demat:INE158A01026
Book Value(Rs):707.74
NSE Symbol:HEROMOTOCO
Div & Yield %:3.33
Market Cap (Rs Cr.):54054.92
P/E(TTM):17.9
EPS(TTM):151.15
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jul 2020 2,887.50 2,530.85 2,677.20 19.23 16.64 17.71 53,474.67
Jun 2020 2,590.70 2,233.40 2,548.35 17.48 13.74 16.86 50,901.01
May 2020 2,390.65 1,935.00 2,364.90 15.99 12.22 15.65 47,236.36
Apr 2020 2,194.00 1,544.90 2,166.80 14.70 9.97 14.34 43,279.53
Mar 2020 2,108.30 1,475.00 1,594.20 14.90 8.85 10.55 31,842.45
Feb 2020 2,530.00 2,038.00 2,048.10 15.86 12.31 12.43 40,908.62
Jan 2020 2,522.00 2,311.40 2,501.90 15.43 13.98 15.18 49,972.26
Share Prices Of 2019
Dec 2019 2,484.00 2,263.25 2,443.85 15.11 13.53 14.83 48,812.78
Nov 2019 2,697.20 2,423.70 2,431.95 16.49 14.66 14.76 48,575.10
Oct 2019 2,751.15 2,568.90 2,705.25 17.08 15.42 16.42 54,033.92
Sep 2019 3,021.15 2,515.00 2,700.85 19.61 15.16 16.39 53,943.24
Aug 2019 2,725.00 2,290.55 2,571.85 16.60 13.26 15.61 51,366.76
Jul 2019 2,639.00 2,228.25 2,356.20 16.14 12.79 14.30 47,059.65
Jun 2019 2,873.95 2,541.35 2,584.00 17.63 15.16 15.68 51,609.43
May 2019 2,849.00 2,476.00 2,681.40 17.45 14.83 16.27 53,554.77
Apr 2019 2,759.90 2,478.00 2,512.65 16.87 14.83 15.25 50,184.38
Mar 2019 2,840.00 2,517.20 2,555.25 17.44 15.18 15.51 51,035.21
Feb 2019 2,957.00 2,585.10 2,634.95 16.77 14.22 14.82 52,627.04
Jan 2019 3,135.00 2,561.90 2,612.05 17.67 14.13 14.69 52,169.66
Share Prices Of 2018
Dec 2018 3,382.70 2,982.55 3,105.70 19.15 16.48 17.47 62,026.84
Nov 2018 3,096.00 2,750.05 3,058.20 17.61 15.24 17.20 61,078.17
Oct 2018 2,997.85 2,648.70 2,765.20 17.33 14.64 15.55 55,226.39
Sep 2018 3,345.00 2,880.00 2,932.15 18.91 15.91 16.49 58,558.39
Aug 2018 3,400.00 3,191.10 3,253.10 20.17 17.72 18.30 64,968.13
Jul 2018 3,819.00 3,037.10 3,293.80 24.03 16.73 18.52 65,780.96
Jun 2018 3,720.60 3,460.00 3,472.05 21.10 19.39 19.53 69,340.82
May 2018 3,775.00 3,410.00 3,547.25 21.88 18.64 19.95 70,842.65
Apr 2018 3,862.00 3,510.00 3,733.70 22.42 19.03 21.00 74,566.27
Mar 2018 3,728.00 3,353.75 3,545.50 21.12 18.53 19.94 70,807.70
Feb 2018 3,799.90 3,388.00 3,600.55 24.64 19.21 21.90 71,907.11
Jan 2018 3,806.85 3,523.95 3,691.60 23.39 20.75 22.45 73,723.84
Share Prices Of 2017
Dec 2017 3,833.95 3,410.00 3,786.30 23.61 20.67 23.03 75,615.07
Nov 2017 3,895.00 3,555.00 3,642.30 24.18 21.31 22.15 72,739.29
Oct 2017 3,868.95 3,662.00 3,854.75 23.62 22.09 23.45 76,982.06
Sep 2017 4,090.00 3,677.95 3,781.20 25.14 21.97 23.00 75,509.37
Aug 2017 4,200.00 3,665.10 3,998.10 27.58 21.95 24.32 79,840.79
Jul 2017 3,807.30 3,607.00 3,654.10 23.29 21.65 22.22 72,971.22
Jun 2017 3,880.25 3,636.55 3,696.70 23.93 21.76 22.48 73,821.93
May 2017 3,760.00 3,271.90 3,742.80 22.97 19.60 22.76 74,742.53
Apr 2017 3,360.05 3,180.00 3,310.70 20.83 19.19 20.14 66,113.63
Mar 2017 3,406.00 3,149.05 3,223.85 20.76 18.94 19.61 64,379.27
Feb 2017 3,312.00 3,054.00 3,135.00 22.13 19.65 20.64 62,604.96
Jan 2017 3,265.00 2,966.00 3,179.25 21.66 19.39 20.93 63,486.91
Share Prices Of 2016
Dec 2016 3,344.00 2,957.00 3,044.75 22.44 18.98 20.05 60,801.06
Nov 2016 3,400.00 2,844.40 3,169.00 22.52 18.51 20.87 63,282.22
Oct 2016 3,600.00 3,300.15 3,354.60 24.16 21.63 22.09 66,988.50
Sep 2016 3,739.90 3,392.00 3,414.35 24.91 22.19 22.48 68,181.66
Aug 2016 3,576.00 3,200.00 3,547.50 23.74 20.94 23.36 70,840.55
Jul 2016 3,306.10 3,090.70 3,206.45 22.04 20.28 21.11 64,029.63
Jun 2016 3,222.35 2,956.00 3,180.85 21.49 18.83 20.94 63,518.42
May 2016 3,124.30 2,829.00 3,099.15 20.74 18.27 20.41 61,886.95
Apr 2016 3,170.00 2,870.00 2,901.30 20.99 18.69 19.10 57,936.09
Mar 2016 2,985.00 2,506.00 2,943.40 19.93 15.50 19.38 58,776.78
Feb 2016 2,730.10 2,440.00 2,499.65 24.09 20.63 21.86 49,914.89
Jan 2016 2,696.05 2,375.00 2,562.80 23.65 20.29 22.41 51,175.91
Adani Ports & Special Economic Zone Ltd     327.10   Up   12.15 (3.86%)   Asian Paints Ltd     1,716.30   Up   2.35 (0.14%)   Axis Bank Ltd     434.95   Up   5.80 (1.35%)   Bajaj Auto Ltd     3,009.00   Up   39.05 (1.31%)   Bajaj Finance Ltd     3,262.15   Up   26.55 (0.82%)   Bajaj Finserv Ltd     6,242.05   Up   80.05 (1.30%)   Bharat Petroleum Corporation Ltd     410.45   Up   1.90 (0.47%)   Bharti Airtel Ltd     558.95   Up   9.95 (1.81%)   Bharti Infratel Ltd     191.05   Down   -0.30 (-0.16%)   Britannia Industries Ltd     3,849.95   Up   32.35 (0.85%)   Cipla Ltd     722.15   Up   8.30 (1.16%)   Coal India Ltd     128.45   Down   -0.30 (-0.23%)   Dr Reddys Laboratories Ltd     4,600.95   Down   -33.90 (-0.73%)   Eicher Motors Ltd     21,958.75   Up   943.10 (4.49%)   GAIL (India) Ltd     93.30   Up   0.15 (0.16%)   Grasim Industries Ltd     633.45   Up   8.80 (1.41%)   HCL Technologies Ltd     688.40   Down   -4.25 (-0.61%)   HDFC Bank Ltd     1,027.55   Down   -14.10 (-1.35%)   HDFC Life Insurance Company Ltd     605.00   Down   -9.15 (-1.49%)   Hero Honda Motors Ltd     2,695.75   Down   -10.35 (-0.38%)   Hindalco Industries Ltd     175.75   Up   13.40 (8.25%)   Hindustan Unilever Ltd     2,194.55   Down   -3.25 (-0.15%)   Housing Development Finance Corporation Ltd     1,776.70   Down   -4.40 (-0.25%)   ICICI Bank Ltd     352.20   Up   1.20 (0.34%)   Indian Oil Corporation Ltd     86.60   Down   -0.35 (-0.40%)   IndusInd Bank Ltd     492.75   Up   0.15 (0.03%)   Infosys Technologies Ltd     944.70   Down   -5.15 (-0.54%)   ITC Ltd     192.80   Down   -0.85 (-0.44%)   JSW Steel Ltd     235.15   Up   7.05 (3.09%)   Kotak Mahindra Bank Ltd     1,334.20   Up   10.25 (0.77%)   Larsen & Toubro Ltd     925.75   Up   1.50 (0.16%)   Mahindra & Mahindra Ltd     614.25   Up   11.65 (1.93%)   Maruti Suzuki India Ltd     6,526.25   Up   167.30 (2.63%)   Nestle India Ltd     16,503.35   Down   -76.65 (-0.46%)   NIFTY (S&P CNX)     11,101.65   Up   6.40 (0.06%)   NTPC Ltd     85.90   Up   0.30 (0.35%)   Oil & Natural Gas Corpn Ltd     76.95   Up   0.85 (1.12%)   Power Grid Corporation of India Ltd     175.95   Down   -2.30 (-1.29%)   Reliance Industries Ltd     2,126.45   Down   -24.15 (-1.12%)   Shree Cement Ltd     22,103.90   Up   510.15 (2.36%)   State Bank of India     191.45   Down   -0.15 (-0.08%)   Sun Pharmaceuticals Industries Ltd     528.85   Down   -0.10 (-0.02%)   Tata Consultancy Services Ltd     2,259.50   Up   9.80 (0.44%)   Tata Motors Ltd     115.40   Up   3.95 (3.54%)   Tata Steel Ltd     395.80   Up   23.55 (6.33%)   Tech Mahindra Ltd     648.55   Down   -4.10 (-0.63%)   Titan Company Ltd     1,105.45   Up   30.25 (2.81%)   UltraTech Cement Ltd     4,041.05   Up   36.75 (0.92%)   UPL Ltd     453.60   Down   -8.10 (-1.75%)   Wipro Ltd     278.20   Down   -2.85 (-1.01%)   Zee Entertainment Enterprises Ltd     145.55   Up   2.20 (1.53%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?