La bourse ferme dans 3 h 7 min

Hero MotoCorp Limited (HEROMOTOCO.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
5 145,20+149,25 (+2,99 %)
À la clôture : 03:29PM IST
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20245 000,005 155,454 963,055 145,205 145,20644 845
22 mai 20245 050,005 067,954 965,004 995,954 995,95422 368
21 mai 20245 075,005 122,805 029,255 053,855 053,85480 490
17 mai 20245 135,005 168,605 072,855 089,205 089,20609 690
16 mai 20245 064,955 154,955 041,705 141,355 141,351 296 732
15 mai 20245 058,005 103,005 020,755 057,305 057,30882 851
14 mai 20244 914,905 051,004 905,055 043,455 043,451 335 266
13 mai 20244 908,004 909,954 730,604 885,554 885,55624 906
10 mai 20244 788,604 954,354 774,804 877,404 877,401 520 297
09 mai 20244 655,004 922,004 633,854 764,904 764,903 589 872
08 mai 20244 492,654 662,004 414,654 613,904 613,901 313 834
07 mai 20244 528,954 534,454 432,204 476,754 476,75456 294
06 mai 20244 571,954 582,704 465,504 509,754 509,75241 049
03 mai 20244 577,504 579,954 516,854 552,754 552,75347 594
02 mai 20244 625,004 625,004 551,304 561,504 561,50808 478
30 avr. 20244 465,004 588,204 465,004 543,054 543,05828 084
29 avr. 20244 530,004 530,004 445,604 457,704 457,70590 104
26 avr. 20244 510,254 540,804 466,454 491,604 491,60497 777
25 avr. 20244 401,004 515,004 366,904 498,304 498,301 103 462
24 avr. 20244 360,004 405,354 335,104 393,354 393,35658 601
23 avr. 20244 338,004 368,904 286,904 345,054 345,05547 228
22 avr. 20244 239,854 335,004 206,904 311,904 311,90619 635
19 avr. 20244 251,254 251,254 168,154 213,704 213,70674 079
18 avr. 20244 358,004 398,654 231,604 251,304 251,301 103 254
16 avr. 20244 344,004 446,454 288,054 322,904 322,90719 918
15 avr. 20244 430,004 440,554 368,954 381,204 381,20645 166
12 avr. 20244 509,004 522,804 431,004 440,804 440,80438 331
10 avr. 20244 551,704 551,704 475,904 494,904 494,90515 061
09 avr. 20244 615,004 673,254 505,004 521,704 521,70945 922
08 avr. 20244 540,004 608,854 525,104 595,104 595,10711 580
05 avr. 20244 480,504 565,604 468,354 524,904 524,90605 460
04 avr. 20244 585,004 590,004 462,754 522,954 522,951 378 250
03 avr. 20244 584,904 603,254 526,504 557,204 557,20681 469
02 avr. 20244 650,004 685,454 522,004 560,804 560,801 342 779
01 avr. 20244 740,004 779,754 662,104 680,754 680,75664 163
28 mars 20244 604,004 750,004 583,204 722,304 722,301 086 607
27 mars 20244 692,004 698,004 560,004 572,554 572,55693 528
26 mars 20244 684,004 724,554 633,554 671,154 671,15551 123
22 mars 20244 538,804 736,354 517,604 684,004 684,00902 115
21 mars 20244 527,804 545,004 445,204 519,904 519,90633 619
20 mars 20244 542,004 588,954 480,004 510,454 510,45418 716
19 mars 20244 554,004 597,604 509,604 541,754 541,75388 757
18 mars 20244 560,504 582,504 527,554 554,204 554,20232 124
15 mars 20244 655,004 680,854 500,654 585,304 585,301 278 695
14 mars 20244 455,004 682,154 455,004 675,304 675,30708 629
13 mars 20244 646,004 686,754 476,554 512,104 512,10700 123
12 mars 20244 666,304 697,004 633,004 658,904 658,90312 738
11 mars 20244 700,004 725,004 600,554 671,704 671,70644 170
07 mars 20244 650,004 704,004 620,804 652,904 652,90684 934
06 mars 20244 580,004 649,004 536,104 635,304 635,30353 334
05 mars 20244 611,654 644,754 571,854 590,004 590,00442 519
04 mars 20244 589,954 630,004 563,004 611,704 611,70570 306
01 mars 20244 459,904 525,004 450,004 507,104 507,10510 674
29 févr. 20244 379,004 454,004 350,004 426,504 426,501 548 190
28 févr. 20244 440,004 459,204 349,054 375,054 375,05569 688
27 févr. 20244 501,804 519,004 408,004 430,054 430,05830 187
26 févr. 20244 523,954 530,004 470,154 496,104 496,10605 090
23 févr. 20244 535,004 604,954 485,104 519,254 519,25819 122
22 févr. 20244 559,954 578,804 440,654 495,154 495,151 441 798
21 févr. 20244 594,654 619,954 508,004 534,854 534,851 112 050
21 févr. 202425 Dividende
20 févr. 20244 852,604 882,004 653,004 663,354 638,351 153 742
19 févr. 20244 928,954 944,004 843,854 852,604 826,59524 294
16 févr. 20244 830,004 920,004 830,004 894,304 868,06848 705
15 févr. 20244 830,204 854,804 787,054 816,954 791,13530 347
14 févr. 20244 707,004 825,004 661,104 814,054 788,24735 284
13 févr. 20244 728,004 829,854 706,304 744,804 719,36938 269
12 févr. 20244 949,054 949,054 627,554 687,504 662,371 321 957
09 févr. 20244 840,004 924,004 792,104 908,854 882,53718 094
08 févr. 20244 795,954 824,704 764,404 807,904 782,13444 060
07 févr. 20244 790,004 817,254 730,154 793,354 767,65265 821
06 févr. 20244 746,554 792,004 733,004 783,454 757,81261 001
05 févr. 20244 720,004 774,354 700,004 746,654 721,20425 966
02 févr. 20244 598,004 769,304 590,054 717,304 692,01994 506
01 févr. 20244 621,704 717,854 575,004 586,704 562,11660 378
31 janv. 20244 567,504 636,904 518,154 621,554 596,77645 505
30 janv. 20244 627,004 662,004 580,054 588,354 563,75709 726
29 janv. 20244 448,004 625,004 426,354 593,504 568,87418 127
25 janv. 20244 448,854 480,054 378,504 442,154 418,34664 356
24 janv. 20244 429,004 453,604 310,904 433,654 409,88596 736
23 janv. 20244 401,654 560,004 401,654 444,204 420,381 399 043
19 janv. 20244 395,004 440,854 374,004 399,754 376,16383 901
18 janv. 20244 334,004 411,654 296,904 394,004 370,44570 816
17 janv. 20244 346,004 430,004 341,004 370,854 347,42443 836
16 janv. 20244 340,104 450,004 340,104 384,654 361,14972 808
15 janv. 20244 383,154 413,554 337,154 372,404 348,96490 217
12 janv. 20244 242,654 395,004 242,654 383,154 359,65905 401
11 janv. 20244 175,004 395,004 162,004 342,204 318,922 133 475
10 janv. 20244 094,204 177,004 086,104 138,054 115,87511 944
09 janv. 20244 047,954 148,754 031,104 112,504 090,451 043 602
08 janv. 20244 014,904 050,003 993,554 009,503 988,01508 360
05 janv. 20243 960,004 037,003 953,753 990,303 968,91593 042
04 janv. 20243 997,504 006,153 929,853 946,953 925,79630 734
03 janv. 20244 000,004 061,953 971,703 989,853 968,46896 596
02 janv. 20244 114,054 118,954 025,204 088,204 066,28507 848
01 janv. 20244 139,554 181,404 085,004 118,554 096,47392 408
29 déc. 20234 176,004 193,404 111,554 139,554 117,36383 687
28 déc. 20234 064,304 189,004 054,154 173,254 150,881 714 818
27 déc. 20234 064,004 096,954 022,004 064,304 042,51683 058
26 déc. 20233 949,954 079,003 935,104 067,454 045,641 149 831
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...