• Sensex   39719.29   -169.67  sensex_dwn_arr
  • Nifty   11661.25   -17.25   sensex_dwn_arr
  • Bank Nifty   30270.00   -0.12   sensex_dwn_arr
  • BSE Midcap   15168.03   -0.02  sensex_dwn_arr
  • USDINR   71.83   -0.08   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):711.46
NSE Symbol:HEROMOTOCO
Div & Yield %:4.06
Market Cap (Rs Cr.):42767.19
P/E(TTM):12.97
EPS(TTM):165.14
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)
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 2,485.00 2,263.00 2,443.05 15.12 13.53 14.83 48,796.81
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     358.70   Up   0.30 (0.08%)   Asian Paints Ltd     1,829.85   Up   3.20 (0.18%)   Axis Bank Ltd     728.70   Down   -0.70 (-0.10%)   Bajaj Auto Ltd     2,944.80   Down   -1.80 (-0.06%)   Bajaj Finance Ltd     4,815.00   Up   5.00 (0.10%)   Bajaj Finserv Ltd     9,385.00   Down   -2.00 (-0.02%)   Bharat Petroleum Corporation Ltd     446.85   Down   -1.95 (-0.43%)   Bharti Airtel Ltd     534.70   Down   -1.25 (-0.23%)   Bharti Infratel Ltd     218.75   Down   0.00 (0.00%)   Britannia Industries Ltd     3,036.95   Down   -4.40 (-0.14%)   Cipla Ltd     411.10   Down   -11.10 (-2.63%)   Coal India Ltd     173.75   Down   -0.05 (-0.03%)   Dr Reddys Laboratories Ltd     3,094.00   Up   18.65 (0.61%)   Eicher Motors Ltd     17,167.80   Up   10.85 (0.06%)   GAIL (India) Ltd     108.00   Down   -0.05 (-0.05%)   Grasim Industries Ltd     702.80   Down   0.00 (0.00%)   HCL Technologies Ltd     582.10   Down   -1.50 (-0.26%)   HDFC Bank Ltd     1,195.00   Down   -4.25 (-0.35%)   Hero Honda Motors Ltd     2,147.90   Up   5.35 (0.25%)   Hindalco Industries Ltd     169.95   Up   0.05 (0.03%)   Hindustan Unilever Ltd     2,241.95   Up   5.75 (0.26%)   Housing Development Finance Corporation Ltd     2,279.80   Down   -1.65 (-0.07%)   ICICI Bank Ltd     522.80   Down   -0.90 (-0.17%)   Indian Oil Corporation Ltd     108.35   Down   0.00 (0.00%)   IndusInd Bank Ltd     1,139.00   Up   4.00 (0.35%)   Infosys Technologies Ltd     778.00   Down   -4.75 (-0.61%)   ITC Ltd     198.40   Down   -0.20 (-0.10%)   JSW Steel Ltd     259.00   Down   -1.80 (-0.69%)   Kotak Mahindra Bank Ltd     1,666.00   Down   -0.50 (-0.03%)   Larsen & Toubro Ltd     1,212.35   Up   1.20 (0.10%)   Mahindra & Mahindra Ltd     504.00   Up   1.00 (0.20%)   Maruti Suzuki India Ltd     6,230.00   Down   -4.85 (-0.08%)   Nestle India Ltd     16,300.00   Up   59.85 (0.37%)   NIFTY (S&P CNX)     11,661.25   Down   -17.25 (-0.15%)   NTPC Ltd     109.20   Up   0.10 (0.09%)   Oil & Natural Gas Corpn Ltd     95.70   Down   -0.10 (-0.10%)   Power Grid Corporation of India Ltd     185.10   Down   -0.75 (-0.40%)   Reliance Industries Ltd     1,388.00   Down   -4.00 (-0.29%)   State Bank of India     328.00   Down   -0.20 (-0.06%)   Sun Pharmaceuticals Industries Ltd     375.00   Up   0.30 (0.08%)   Tata Consultancy Services Ltd     2,119.95   Down   -3.65 (-0.17%)   Tata Motors Ltd     144.15   Down   -0.40 (-0.28%)   Tata Steel Ltd     414.90   Down   -1.40 (-0.34%)   Tech Mahindra Ltd     807.00   Down   -4.45 (-0.55%)   Titan Company Ltd     1,250.00   Down   -5.10 (-0.41%)   UltraTech Cement Ltd     4,332.55   Down   -8.95 (-0.21%)   UPL Ltd     561.55   Down   -1.45 (-0.26%)   Vedanta Ltd     130.00   Down   -0.25 (-0.19%)   Wipro Ltd     238.95   Down   -0.95 (-0.40%)   Yes Bank Ltd     37.30   Up   0.75 (2.05%)   Zee Entertainment Enterprises Ltd     254.80   Up   3.40 (1.35%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?