HERO MOTOCORP LIMITED (heromotoco)
AUTO
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 4265.0 | 4270.0 | 4177.1 | 4230.5 | 603300 |
| 2025-07-07 05:30:00 | 4266.4 | 4313.0 | 4241.7 | 4259.0 | 573000 |
| 2025-07-04 05:30:00 | 4237.7 | 4327.3 | 4237.7 | 4299.0 | 800400 |
| 2025-07-03 05:30:00 | 4200.0 | 4307.9 | 4183.3 | 4267.2 | 1202100 |
| 2025-07-02 05:30:00 | 4230.0 | 4273.8 | 4175.0 | 4199.2 | 1221150 |
| 2025-07-01 05:30:00 | 4198.7 | 4198.8 | 4129.2 | 4171.2 | 835200 |
| 2025-06-30 05:30:00 | 4281.0 | 4289.9 | 4153.8 | 4175.7 | 1882950 |
| 2025-06-27 05:30:00 | 4227.2 | 4313.4 | 4227.2 | 4282.9 | 947700 |
| 2025-06-26 05:30:00 | 4307.9 | 4332.3 | 4247.7 | 4270.2 | 1039950 |
| 2025-06-25 05:30:00 | 4293.3 | 4356.0 | 4291.1 | 4302.0 | 1375650 |
| 2025-06-24 05:30:00 | 4300.0 | 4335.0 | 4259.2 | 4298.0 | 2248650 |
| 2025-06-23 05:30:00 | 4294.8 | 4298.5 | 4231.9 | 4248.1 | 2944800 |
| 2025-06-20 05:30:00 | 4345.0 | 4364.5 | 4168.6 | 4306.3 | 2028450 |
| 2025-06-19 05:30:00 | 4361.1 | 4396.3 | 4343.2 | 4377.7 | 640200 |
| 2025-06-18 05:30:00 | 4348.0 | 4436.8 | 4348.0 | 4363.0 | 662100 |
| 2025-06-17 05:30:00 | 4406.2 | 4406.2 | 4333.1 | 4369.9 | 470700 |
| 2025-06-16 05:30:00 | 4322.0 | 4398.3 | 4309.3 | 4363.2 | 566400 |
| 2025-06-13 05:30:00 | 4314.7 | 4326.8 | 4233.1 | 4315.9 | 819900 |
| 2025-06-12 05:30:00 | 4406.1 | 4419.9 | 4322.1 | 4343.3 | 1002150 |
| 2025-06-11 05:30:00 | 4370.1 | 4481.0 | 4361.3 | 4403.4 | 1519950 |
| 2025-06-10 05:30:00 | 4375.0 | 4390.0 | 4330.4 | 4372.3 | 618000 |
| 2025-06-09 05:30:00 | 4318.3 | 4358.9 | 4269.8 | 4346.4 | 865650 |
| 2025-06-06 05:30:00 | 4190.0 | 4302.0 | 4161.2 | 4274.4 | 1138500 |
| 2025-06-05 05:30:00 | 4226.8 | 4232.2 | 4175.1 | 4182.4 | 649950 |
| 2025-06-04 05:30:00 | 4219.6 | 4249.6 | 4215.1 | 4219.8 | 372900 |
| 2025-06-03 05:30:00 | 4245.6 | 4285.4 | 4220.1 | 4226.9 | 547050 |
| 2025-06-02 05:30:00 | 4338.8 | 4338.8 | 4203.6 | 4233.7 | 879300 |
| 2025-05-30 05:30:00 | 4372.0 | 4398.0 | 4312.4 | 4327.0 | 830100 |
| 2025-05-29 05:30:00 | 4365.0 | 4366.7 | 4321.4 | 4347.0 | 615150 |
| 2025-05-28 05:30:00 | 4330.9 | 4376.8 | 4291.4 | 4346.4 | 1489500 |
| 2025-05-27 05:30:00 | 4351.5 | 4359.1 | 4280.3 | 4324.3 | 1528050 |
| 2025-05-26 05:30:00 | 4313.0 | 4416.3 | 4313.0 | 4348.8 | 2739600 |
| 2025-05-23 05:30:00 | 4291.8 | 4334.1 | 4288.7 | 4301.9 | 603900 |
| 2025-05-22 05:30:00 | 4255.4 | 4294.3 | 4199.9 | 4284.7 | 721050 |
| 2025-05-21 05:30:00 | 4256.0 | 4299.0 | 4223.0 | 4262.9 | 637200 |
| 2025-05-20 05:30:00 | 4427.8 | 4433.9 | 4243.6 | 4257.5 | 1360650 |
| 2025-05-19 05:30:00 | 4380.0 | 4458.1 | 4314.8 | 4384.6 | 1527600 |
| 2025-05-16 05:30:00 | 4320.2 | 4354.3 | 4300.8 | 4343.4 | 1102350 |
| 2025-05-15 05:30:00 | 4110.1 | 4324.4 | 4056.6 | 4315.5 | 3662400 |
| 2025-05-14 05:30:00 | 4053.0 | 4123.0 | 3936.0 | 4078.0 | 3122400 |
| 2025-05-13 05:30:00 | 3983.3 | 4113.7 | 3963.7 | 4073.6 | 3351000 |
| 2025-05-12 05:30:00 | 3910.0 | 4008.0 | 3908.4 | 3993.3 | 1323450 |
| 2025-05-09 05:30:00 | 3750.0 | 3898.5 | 3734.6 | 3855.9 | 1160850 |
| 2025-05-08 05:30:00 | 3875.3 | 3876.2 | 3781.0 | 3802.9 | 925200 |
| 2025-05-07 05:30:00 | 3840.4 | 3907.2 | 3835.1 | 3874.6 | 574200 |
| 2025-05-06 05:30:00 | 3805.8 | 3921.9 | 3793.3 | 3881.0 | 1532400 |
| 2025-05-05 05:30:00 | 3772.0 | 3813.7 | 3751.0 | 3791.2 | 805500 |
| 2025-05-02 05:30:00 | 3800.1 | 3935.3 | 3741.7 | 3752.2 | 1982400 |
| 2025-04-30 05:30:00 | 3846.0 | 3878.0 | 3813.5 | 3836.2 | 1451700 |
| 2025-04-29 05:30:00 | 3953.8 | 3963.8 | 3855.0 | 3865.9 | 874350 |
| 2025-04-28 05:30:00 | 3918.7 | 3955.9 | 3865.0 | 3939.4 | 858150 |
| 2025-04-25 05:30:00 | 3975.0 | 4011.0 | 3856.1 | 3900.8 | 1147350 |
| 2025-04-24 05:30:00 | 3919.8 | 3981.4 | 3916.3 | 3942.6 | 1332900 |
| 2025-04-23 05:30:00 | 3844.8 | 3952.8 | 3814.6 | 3934.7 | 1806900 |
| 2025-04-22 05:30:00 | 3892.4 | 3892.4 | 3813.8 | 3826.5 | 2016150 |
| 2025-04-21 05:30:00 | 3802.0 | 3922.4 | 3746.4 | 3909.1 | 2545050 |
| 2025-04-17 05:30:00 | 3771.0 | 3796.8 | 3660.0 | 3769.0 | 1538250 |
| 2025-04-16 05:30:00 | 3792.9 | 3810.0 | 3742.7 | 3778.7 | 972300 |
| 2025-04-15 05:30:00 | 3729.0 | 3826.0 | 3689.8 | 3807.2 | 1325850 |
| 2025-04-11 05:30:00 | 3691.1 | 3723.0 | 3633.3 | 3672.95 | 685200 |
| 2025-04-09 05:30:00 | 3584.45 | 3684.8 | 3543.75 | 3621.65 | 1004100 |
| 2025-04-08 05:30:00 | 3589.45 | 3634.95 | 3515.0 | 3579.45 | 1127850 |
| 2025-04-07 05:30:00 | 3490.05 | 3549.9 | 3337.9 | 3534.2 | 1347150 |
| 2025-04-04 05:30:00 | 3750.15 | 3760.85 | 3640.05 | 3665.55 | 751350 |
| 2025-04-03 05:30:00 | 3779.85 | 3813.9 | 3715.9 | 3761.0 | 1015950 |
| 2025-04-02 05:30:00 | 3747.35 | 3802.15 | 3747.35 | 3793.85 | 836100 |
| 2025-04-01 05:30:00 | 3726.3 | 3828.0 | 3726.3 | 3784.2 | 1345650 |
| 2025-03-28 05:30:00 | 3780.0 | 3834.65 | 3725.25 | 3743.35 | 1163550 |
| 2025-03-27 05:30:00 | 3652.1 | 3797.75 | 3632.0 | 3789.4 | 2824950 |
| 2025-03-26 05:30:00 | 3639.7 | 3656.45 | 3604.25 | 3646.95 | 1911450 |
| 2025-03-25 05:30:00 | 3633.15 | 3677.35 | 3617.5 | 3633.55 | 2280150 |
| 2025-03-24 05:30:00 | 3649.05 | 3676.0 | 3584.1 | 3633.15 | 2403450 |
| 2025-03-21 05:30:00 | 3612.6 | 3711.6 | 3608.05 | 3637.6 | 1633350 |
| 2025-03-20 05:30:00 | 3571.4 | 3638.3 | 3565.3 | 3596.8 | 1195950 |
| 2025-03-19 05:30:00 | 3583.85 | 3590.95 | 3520.0 | 3546.65 | 1153500 |
| 2025-03-18 05:30:00 | 3511.7 | 3581.0 | 3506.0 | 3575.45 | 668550 |
| 2025-03-17 05:30:00 | 3545.0 | 3558.0 | 3471.3 | 3500.8 | 823350 |
| 2025-03-13 05:30:00 | 3630.95 | 3631.0 | 3533.8 | 3539.1 | 561600 |
| 2025-03-12 05:30:00 | 3656.1 | 3673.0 | 3608.15 | 3624.1 | 528450 |
| 2025-03-11 05:30:00 | 3580.0 | 3675.85 | 3565.6 | 3663.3 | 963450 |
| 2025-03-10 05:30:00 | 3660.1 | 3672.0 | 3588.6 | 3594.0 | 865200 |
| 2025-03-07 05:30:00 | 3665.85 | 3739.4 | 3634.5 | 3665.5 | 1054500 |
| 2025-03-06 05:30:00 | 3639.85 | 3671.8 | 3601.55 | 3662.75 | 800550 |
| 2025-03-05 05:30:00 | 3528.0 | 3629.2 | 3528.0 | 3608.7 | 806400 |
| 2025-03-04 05:30:00 | 3662.95 | 3662.95 | 3513.4 | 3531.15 | 1051800 |
| 2025-03-03 05:30:00 | 3665.25 | 3745.55 | 3628.2 | 3646.55 | 919650 |
| 2025-02-28 05:30:00 | 3755.0 | 3761.15 | 3674.0 | 3696.2 | 950100 |
| 2025-02-27 05:30:00 | 3860.75 | 3860.75 | 3750.0 | 3781.45 | 2178750 |
| 2025-02-25 05:30:00 | 3894.7 | 3894.7 | 3823.9 | 3835.25 | 1925850 |
| 2025-02-24 05:30:00 | 3829.95 | 3893.5 | 3799.0 | 3887.35 | 2418450 |
| 2025-02-21 05:30:00 | 3914.45 | 3919.8 | 3828.1 | 3850.4 | 1827450 |
| 2025-02-20 05:30:00 | 3864.45 | 3946.6 | 3860.3 | 3916.45 | 731850 |
| 2025-02-19 05:30:00 | 3843.7 | 3906.2 | 3829.15 | 3888.65 | 542850 |
| 2025-02-18 05:30:00 | 3887.75 | 3899.5 | 3819.35 | 3849.3 | 574500 |
| 2025-02-17 05:30:00 | 3860.0 | 3894.0 | 3770.0 | 3887.7 | 1153650 |
| 2025-02-14 05:30:00 | 3945.0 | 3991.7 | 3858.7 | 3874.5 | 873600 |
| 2025-02-13 05:30:00 | 4026.1 | 4034.65 | 3958.55 | 3968.45 | 698400 |
| 2025-02-12 05:30:00 | 4049.0 | 4076.35 | 3970.05 | 4023.45 | 1314300 |
| 2025-02-11 05:30:00 | 4235.85 | 4235.85 | 4085.55 | 4100.75 | 1207950 |
| 2025-02-10 05:30:00 | 4305.6 | 4328.45 | 4179.15 | 4210.25 | 1313100 |