HERO MOTOCORP LIMITED (heromotoco)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 4264.7 | 4265.5 | 4261.0 | 4262.7 | 9600 |
| 2025-05-20 15:28:00 | 4263.6 | 4264.9 | 4261.3 | 4264.1 | 5850 |
| 2025-05-20 15:27:00 | 4263.6 | 4265.0 | 4263.5 | 4263.6 | 4050 |
| 2025-05-20 15:26:00 | 4264.9 | 4265.0 | 4263.3 | 4263.7 | 2700 |
| 2025-05-20 15:25:00 | 4261.7 | 4264.9 | 4261.7 | 4264.3 | 4050 |
| 2025-05-20 15:24:00 | 4263.9 | 4263.9 | 4259.6 | 4261.7 | 8250 |
| 2025-05-20 15:23:00 | 4261.3 | 4264.1 | 4259.8 | 4263.1 | 6750 |
| 2025-05-20 15:22:00 | 4261.2 | 4261.7 | 4259.4 | 4260.0 | 9150 |
| 2025-05-20 15:21:00 | 4258.4 | 4261.8 | 4257.9 | 4261.2 | 4800 |
| 2025-05-20 15:20:00 | 4256.8 | 4259.1 | 4256.0 | 4259.1 | 8700 |
| 2025-05-20 15:19:00 | 4253.6 | 4257.0 | 4253.6 | 4256.0 | 4950 |
| 2025-05-20 15:18:00 | 4253.2 | 4253.9 | 4248.6 | 4253.9 | 9000 |
| 2025-05-20 15:17:00 | 4255.8 | 4255.8 | 4252.2 | 4253.2 | 3900 |
| 2025-05-20 15:16:00 | 4256.4 | 4256.4 | 4254.2 | 4254.2 | 3750 |
| 2025-05-20 15:15:00 | 4256.4 | 4258.8 | 4256.4 | 4256.4 | 2850 |
| 2025-05-20 15:14:00 | 4258.2 | 4260.0 | 4257.5 | 4257.9 | 7200 |
| 2025-05-20 15:13:00 | 4257.5 | 4257.5 | 4254.6 | 4254.8 | 8550 |
| 2025-05-20 15:12:00 | 4252.1 | 4257.2 | 4252.1 | 4257.2 | 12600 |
| 2025-05-20 15:11:00 | 4252.0 | 4254.7 | 4252.0 | 4252.5 | 6450 |
| 2025-05-20 15:10:00 | 4252.2 | 4253.0 | 4251.6 | 4252.1 | 3300 |
| 2025-05-20 15:09:00 | 4253.5 | 4255.5 | 4251.3 | 4255.5 | 5100 |
| 2025-05-20 15:08:00 | 4251.9 | 4254.1 | 4251.0 | 4252.0 | 2700 |
| 2025-05-20 15:07:00 | 4250.7 | 4252.2 | 4249.2 | 4251.3 | 1650 |
| 2025-05-20 15:06:00 | 4253.1 | 4253.1 | 4248.1 | 4250.7 | 4950 |
| 2025-05-20 15:05:00 | 4257.1 | 4257.1 | 4252.3 | 4253.1 | 2550 |
| 2025-05-20 15:04:00 | 4257.9 | 4258.3 | 4256.4 | 4258.3 | 1200 |
| 2025-05-20 15:03:00 | 4259.7 | 4260.4 | 4257.9 | 4257.9 | 3150 |
| 2025-05-20 15:02:00 | 4257.1 | 4260.1 | 4257.1 | 4259.7 | 1950 |
| 2025-05-20 15:01:00 | 4256.9 | 4261.9 | 4256.9 | 4257.1 | 4050 |
| 2025-05-20 15:00:00 | 4256.0 | 4258.8 | 4254.3 | 4256.9 | 4950 |
| 2025-05-20 14:59:00 | 4254.2 | 4257.3 | 4253.5 | 4255.9 | 3000 |
| 2025-05-20 14:58:00 | 4252.8 | 4254.8 | 4252.5 | 4254.2 | 2850 |
| 2025-05-20 14:57:00 | 4256.9 | 4256.9 | 4252.3 | 4252.9 | 3000 |
| 2025-05-20 14:56:00 | 4257.2 | 4257.5 | 4255.3 | 4256.9 | 1950 |
| 2025-05-20 14:55:00 | 4256.5 | 4259.2 | 4255.3 | 4257.2 | 3300 |
| 2025-05-20 14:54:00 | 4254.1 | 4257.5 | 4252.0 | 4255.7 | 6000 |
| 2025-05-20 14:53:00 | 4263.0 | 4263.0 | 4255.1 | 4255.1 | 3150 |
| 2025-05-20 14:52:00 | 4265.5 | 4266.6 | 4264.9 | 4264.9 | 3450 |
| 2025-05-20 14:51:00 | 4266.7 | 4267.9 | 4265.8 | 4265.8 | 2850 |
| 2025-05-20 14:50:00 | 4266.6 | 4271.5 | 4266.6 | 4268.3 | 7650 |
| 2025-05-20 14:49:00 | 4263.2 | 4267.1 | 4263.0 | 4267.0 | 5550 |
| 2025-05-20 14:48:00 | 4261.1 | 4265.0 | 4261.0 | 4263.2 | 5850 |
| 2025-05-20 14:47:00 | 4254.3 | 4260.4 | 4254.0 | 4260.4 | 3300 |
| 2025-05-20 14:46:00 | 4256.0 | 4256.2 | 4254.3 | 4254.3 | 3150 |
| 2025-05-20 14:45:00 | 4250.2 | 4256.8 | 4250.2 | 4256.7 | 6150 |
| 2025-05-20 14:44:00 | 4254.2 | 4254.2 | 4247.4 | 4250.2 | 3450 |
| 2025-05-20 14:43:00 | 4246.0 | 4252.1 | 4245.5 | 4252.1 | 4800 |
| 2025-05-20 14:42:00 | 4245.8 | 4246.7 | 4243.6 | 4245.4 | 3900 |
| 2025-05-20 14:41:00 | 4245.0 | 4246.4 | 4244.0 | 4244.6 | 4800 |
| 2025-05-20 14:40:00 | 4252.9 | 4252.9 | 4245.5 | 4246.1 | 6600 |
| 2025-05-20 14:39:00 | 4249.6 | 4253.5 | 4249.6 | 4251.7 | 1950 |
| 2025-05-20 14:38:00 | 4251.0 | 4254.0 | 4249.6 | 4249.7 | 3150 |
| 2025-05-20 14:37:00 | 4249.7 | 4251.0 | 4248.4 | 4251.0 | 2700 |
| 2025-05-20 14:36:00 | 4248.3 | 4250.7 | 4246.8 | 4249.7 | 3450 |
| 2025-05-20 14:35:00 | 4248.7 | 4250.9 | 4248.4 | 4248.4 | 2100 |
| 2025-05-20 14:34:00 | 4251.8 | 4251.8 | 4245.0 | 4248.7 | 7200 |
| 2025-05-20 14:33:00 | 4253.0 | 4254.9 | 4250.0 | 4251.8 | 3900 |
| 2025-05-20 14:32:00 | 4251.7 | 4252.9 | 4251.3 | 4252.9 | 2700 |
| 2025-05-20 14:31:00 | 4252.5 | 4253.3 | 4251.4 | 4251.6 | 2100 |
| 2025-05-20 14:30:00 | 4254.9 | 4256.0 | 4251.6 | 4252.5 | 6750 |
| 2025-05-20 14:29:00 | 4252.6 | 4252.6 | 4251.7 | 4251.8 | 1800 |
| 2025-05-20 14:28:00 | 4249.3 | 4254.6 | 4249.3 | 4252.6 | 2400 |
| 2025-05-20 14:27:00 | 4253.9 | 4254.0 | 4249.2 | 4249.3 | 9000 |
| 2025-05-20 14:26:00 | 4257.4 | 4257.6 | 4254.7 | 4256.2 | 6000 |
| 2025-05-20 14:25:00 | 4258.8 | 4260.0 | 4256.9 | 4257.9 | 3450 |
| 2025-05-20 14:24:00 | 4257.5 | 4260.0 | 4255.8 | 4258.8 | 4500 |
| 2025-05-20 14:23:00 | 4252.9 | 4258.5 | 4252.5 | 4255.7 | 7800 |
| 2025-05-20 14:22:00 | 4255.2 | 4255.4 | 4251.0 | 4252.0 | 4500 |
| 2025-05-20 14:21:00 | 4254.8 | 4256.3 | 4254.4 | 4255.2 | 1350 |
| 2025-05-20 14:20:00 | 4256.2 | 4259.1 | 4254.2 | 4255.3 | 6900 |
| 2025-05-20 14:19:00 | 4264.0 | 4264.8 | 4256.2 | 4256.2 | 10800 |
| 2025-05-20 14:18:00 | 4267.0 | 4268.5 | 4263.2 | 4264.0 | 7200 |
| 2025-05-20 14:17:00 | 4269.0 | 4269.0 | 4266.1 | 4266.1 | 4800 |
| 2025-05-20 14:16:00 | 4267.7 | 4269.1 | 4267.5 | 4269.0 | 2400 |
| 2025-05-20 14:15:00 | 4274.5 | 4274.5 | 4267.4 | 4267.7 | 6450 |
| 2025-05-20 14:14:00 | 4273.4 | 4276.0 | 4272.0 | 4274.5 | 2700 |
| 2025-05-20 14:13:00 | 4270.0 | 4275.7 | 4270.0 | 4273.7 | 4350 |
| 2025-05-20 14:12:00 | 4273.5 | 4274.4 | 4270.0 | 4270.0 | 4350 |
| 2025-05-20 14:11:00 | 4273.0 | 4279.4 | 4273.0 | 4273.5 | 4200 |
| 2025-05-20 14:10:00 | 4274.8 | 4274.9 | 4273.0 | 4273.4 | 1800 |
| 2025-05-20 14:09:00 | 4271.0 | 4274.8 | 4268.0 | 4274.8 | 5250 |
| 2025-05-20 14:08:00 | 4271.3 | 4271.3 | 4269.6 | 4270.9 | 2550 |
| 2025-05-20 14:07:00 | 4270.4 | 4271.5 | 4269.1 | 4270.0 | 3750 |
| 2025-05-20 14:06:00 | 4272.9 | 4272.9 | 4270.2 | 4270.4 | 3300 |
| 2025-05-20 14:05:00 | 4277.0 | 4277.0 | 4271.4 | 4273.0 | 3000 |
| 2025-05-20 14:04:00 | 4275.2 | 4277.1 | 4274.0 | 4275.1 | 2700 |
| 2025-05-20 14:03:00 | 4278.2 | 4278.2 | 4273.2 | 4275.2 | 4500 |
| 2025-05-20 14:02:00 | 4280.0 | 4280.7 | 4278.1 | 4278.1 | 2100 |
| 2025-05-20 14:01:00 | 4283.2 | 4283.2 | 4278.2 | 4280.0 | 5550 |
| 2025-05-20 14:00:00 | 4283.8 | 4284.4 | 4282.0 | 4283.2 | 1500 |
| 2025-05-20 13:59:00 | 4282.0 | 4286.8 | 4282.0 | 4283.8 | 2550 |
| 2025-05-20 13:58:00 | 4284.1 | 4285.0 | 4282.0 | 4282.0 | 2700 |
| 2025-05-20 13:57:00 | 4283.0 | 4284.0 | 4282.5 | 4283.2 | 1500 |
| 2025-05-20 13:56:00 | 4284.2 | 4285.5 | 4283.1 | 4283.1 | 4050 |
| 2025-05-20 13:55:00 | 4284.4 | 4286.4 | 4284.2 | 4284.2 | 2250 |
| 2025-05-20 13:54:00 | 4285.5 | 4285.6 | 4284.3 | 4284.7 | 900 |
| 2025-05-20 13:53:00 | 4285.8 | 4286.6 | 4285.5 | 4285.5 | 750 |
| 2025-05-20 13:52:00 | 4287.8 | 4287.8 | 4285.0 | 4285.8 | 900 |
| 2025-05-20 13:51:00 | 4287.0 | 4289.0 | 4287.0 | 4289.0 | 450 |
| 2025-05-20 13:50:00 | 4290.0 | 4290.0 | 4286.8 | 4287.0 | 2700 |