HERO MOTOCORP LIMITED (heromotoco)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 4237.8 | 4241.5 | 4236.9 | 4239.2 | 5850 |
| 2025-07-08 15:28:00 | 4238.5 | 4239.6 | 4237.7 | 4237.8 | 1950 |
| 2025-07-08 15:27:00 | 4239.5 | 4239.8 | 4237.0 | 4239.8 | 2850 |
| 2025-07-08 15:26:00 | 4240.0 | 4241.0 | 4239.6 | 4239.6 | 2850 |
| 2025-07-08 15:25:00 | 4239.9 | 4240.7 | 4239.8 | 4240.7 | 3450 |
| 2025-07-08 15:24:00 | 4240.0 | 4241.2 | 4239.1 | 4240.1 | 6750 |
| 2025-07-08 15:23:00 | 4239.2 | 4239.9 | 4238.5 | 4239.9 | 1500 |
| 2025-07-08 15:22:00 | 4239.6 | 4240.4 | 4239.0 | 4239.0 | 2850 |
| 2025-07-08 15:21:00 | 4240.3 | 4241.5 | 4239.2 | 4240.1 | 4200 |
| 2025-07-08 15:20:00 | 4240.1 | 4241.7 | 4240.0 | 4240.0 | 3750 |
| 2025-07-08 15:19:00 | 4241.8 | 4241.8 | 4241.0 | 4241.0 | 2850 |
| 2025-07-08 15:18:00 | 4242.0 | 4242.0 | 4241.5 | 4241.8 | 5250 |
| 2025-07-08 15:17:00 | 4240.4 | 4241.9 | 4240.4 | 4241.0 | 2550 |
| 2025-07-08 15:16:00 | 4241.7 | 4241.7 | 4239.1 | 4240.4 | 3000 |
| 2025-07-08 15:15:00 | 4239.8 | 4241.7 | 4239.8 | 4241.7 | 3750 |
| 2025-07-08 15:14:00 | 4240.4 | 4241.9 | 4239.1 | 4240.2 | 5550 |
| 2025-07-08 15:13:00 | 4242.0 | 4242.0 | 4238.5 | 4240.0 | 2550 |
| 2025-07-08 15:12:00 | 4238.9 | 4242.1 | 4238.9 | 4242.1 | 3300 |
| 2025-07-08 15:11:00 | 4239.0 | 4239.0 | 4237.3 | 4238.7 | 2700 |
| 2025-07-08 15:10:00 | 4238.1 | 4241.7 | 4238.1 | 4239.9 | 4200 |
| 2025-07-08 15:09:00 | 4238.0 | 4242.0 | 4238.0 | 4238.1 | 1950 |
| 2025-07-08 15:08:00 | 4238.2 | 4238.2 | 4236.8 | 4238.1 | 1950 |
| 2025-07-08 15:07:00 | 4237.0 | 4238.7 | 4237.0 | 4238.7 | 1650 |
| 2025-07-08 15:06:00 | 4236.0 | 4237.4 | 4236.0 | 4236.1 | 1200 |
| 2025-07-08 15:05:00 | 4234.7 | 4237.0 | 4233.3 | 4237.0 | 3450 |
| 2025-07-08 15:04:00 | 4233.9 | 4233.9 | 4233.0 | 4233.3 | 3300 |
| 2025-07-08 15:03:00 | 4235.5 | 4235.5 | 4235.4 | 4235.4 | 900 |
| 2025-07-08 15:02:00 | 4234.0 | 4235.5 | 4233.8 | 4235.5 | 900 |
| 2025-07-08 15:01:00 | 4234.0 | 4236.0 | 4234.0 | 4235.0 | 1650 |
| 2025-07-08 15:00:00 | 4226.5 | 4233.0 | 4226.5 | 4232.5 | 5250 |
| 2025-07-08 14:59:00 | 4223.7 | 4226.7 | 4223.3 | 4226.7 | 2550 |
| 2025-07-08 14:58:00 | 4223.5 | 4223.7 | 4222.5 | 4223.7 | 1050 |
| 2025-07-08 14:57:00 | 4221.5 | 4222.5 | 4221.5 | 4222.5 | 900 |
| 2025-07-08 14:56:00 | 4222.9 | 4222.9 | 4221.5 | 4221.5 | 600 |
| 2025-07-08 14:55:00 | 4220.6 | 4224.1 | 4220.6 | 4221.6 | 1800 |
| 2025-07-08 14:54:00 | 4221.4 | 4221.4 | 4220.4 | 4221.4 | 900 |
| 2025-07-08 14:53:00 | 4222.3 | 4223.0 | 4220.6 | 4220.6 | 1500 |
| 2025-07-08 14:52:00 | 4222.3 | 4223.0 | 4222.3 | 4223.0 | 300 |
| 2025-07-08 14:51:00 | 4222.1 | 4223.0 | 4222.1 | 4223.0 | 450 |
| 2025-07-08 14:50:00 | 4223.9 | 4223.9 | 4222.3 | 4222.3 | 300 |
| 2025-07-08 14:49:00 | 4224.2 | 4224.2 | 4222.8 | 4222.8 | 450 |
| 2025-07-08 14:48:00 | 4225.5 | 4225.5 | 4224.5 | 4224.5 | 1350 |
| 2025-07-08 14:47:00 | 4224.3 | 4224.3 | 4224.3 | 4224.3 | 150 |
| 2025-07-08 14:46:00 | 4223.4 | 4224.1 | 4223.4 | 4224.1 | 1500 |
| 2025-07-08 14:45:00 | 4222.1 | 4222.1 | 4222.1 | 4222.1 | 0 |
| 2025-07-08 14:44:00 | 4225.0 | 4225.0 | 4222.1 | 4222.1 | 1500 |
| 2025-07-08 14:43:00 | 4226.0 | 4226.0 | 4226.0 | 4226.0 | 150 |
| 2025-07-08 14:42:00 | 4226.3 | 4227.0 | 4226.3 | 4227.0 | 1050 |
| 2025-07-08 14:41:00 | 4225.0 | 4225.0 | 4225.0 | 4225.0 | 0 |
| 2025-07-08 14:40:00 | 4225.0 | 4225.0 | 4225.0 | 4225.0 | 150 |
| 2025-07-08 14:39:00 | 4225.9 | 4225.9 | 4225.9 | 4225.9 | 150 |
| 2025-07-08 14:38:00 | 4225.3 | 4225.3 | 4225.3 | 4225.3 | 600 |
| 2025-07-08 14:37:00 | 4223.0 | 4223.0 | 4222.0 | 4222.5 | 1500 |
| 2025-07-08 14:36:00 | 4226.0 | 4226.0 | 4223.4 | 4223.4 | 1950 |
| 2025-07-08 14:35:00 | 4225.9 | 4225.9 | 4225.9 | 4225.9 | 0 |
| 2025-07-08 14:34:00 | 4225.9 | 4225.9 | 4225.9 | 4225.9 | 0 |
| 2025-07-08 14:33:00 | 4225.9 | 4225.9 | 4225.9 | 4225.9 | 150 |
| 2025-07-08 14:32:00 | 4226.7 | 4228.8 | 4226.2 | 4226.2 | 900 |
| 2025-07-08 14:31:00 | 4225.2 | 4225.2 | 4225.2 | 4225.2 | 150 |
| 2025-07-08 14:30:00 | 4225.0 | 4226.0 | 4222.5 | 4226.0 | 1500 |
| 2025-07-08 14:29:00 | 4225.9 | 4225.9 | 4225.9 | 4225.9 | 300 |
| 2025-07-08 14:28:00 | 4224.9 | 4224.9 | 4224.9 | 4224.9 | 300 |
| 2025-07-08 14:27:00 | 4223.2 | 4224.5 | 4223.2 | 4224.5 | 300 |
| 2025-07-08 14:26:00 | 4222.9 | 4222.9 | 4222.9 | 4222.9 | 300 |
| 2025-07-08 14:25:00 | 4222.2 | 4223.2 | 4222.2 | 4223.0 | 900 |
| 2025-07-08 14:24:00 | 4221.7 | 4221.7 | 4221.7 | 4221.7 | 300 |
| 2025-07-08 14:23:00 | 4221.9 | 4221.9 | 4221.0 | 4221.0 | 600 |
| 2025-07-08 14:22:00 | 4224.8 | 4224.8 | 4223.6 | 4223.6 | 600 |
| 2025-07-08 14:21:00 | 4221.0 | 4224.2 | 4221.0 | 4224.2 | 1350 |
| 2025-07-08 14:20:00 | 4222.5 | 4222.5 | 4222.5 | 4222.5 | 0 |
| 2025-07-08 14:19:00 | 4221.6 | 4222.5 | 4221.6 | 4222.5 | 300 |
| 2025-07-08 14:18:00 | 4222.2 | 4222.9 | 4222.2 | 4222.9 | 300 |
| 2025-07-08 14:17:00 | 4220.5 | 4223.2 | 4220.0 | 4223.2 | 1050 |
| 2025-07-08 14:16:00 | 4222.3 | 4222.3 | 4220.9 | 4220.9 | 300 |
| 2025-07-08 14:15:00 | 4225.3 | 4225.3 | 4224.2 | 4224.4 | 1050 |
| 2025-07-08 14:14:00 | 4225.0 | 4225.0 | 4224.1 | 4224.1 | 300 |
| 2025-07-08 14:13:00 | 4225.0 | 4225.0 | 4224.1 | 4224.1 | 450 |
| 2025-07-08 14:12:00 | 4221.9 | 4225.1 | 4221.9 | 4225.1 | 450 |
| 2025-07-08 14:11:00 | 4225.9 | 4225.9 | 4221.5 | 4221.5 | 1650 |
| 2025-07-08 14:10:00 | 4226.0 | 4226.0 | 4225.0 | 4225.6 | 900 |
| 2025-07-08 14:09:00 | 4225.6 | 4225.6 | 4225.6 | 4225.6 | 450 |
| 2025-07-08 14:08:00 | 4224.2 | 4224.2 | 4224.2 | 4224.2 | 150 |
| 2025-07-08 14:07:00 | 4221.8 | 4225.7 | 4221.8 | 4225.7 | 750 |
| 2025-07-08 14:06:00 | 4221.5 | 4221.8 | 4221.5 | 4221.8 | 300 |
| 2025-07-08 14:05:00 | 4222.5 | 4222.5 | 4222.5 | 4222.5 | 600 |
| 2025-07-08 14:04:00 | 4223.5 | 4223.5 | 4223.5 | 4223.5 | 300 |
| 2025-07-08 14:03:00 | 4224.0 | 4224.0 | 4223.2 | 4223.5 | 600 |
| 2025-07-08 14:02:00 | 4221.0 | 4222.8 | 4221.0 | 4222.8 | 600 |
| 2025-07-08 14:01:00 | 4223.8 | 4223.8 | 4220.8 | 4220.8 | 1650 |
| 2025-07-08 14:00:00 | 4221.6 | 4221.6 | 4220.0 | 4220.0 | 300 |
| 2025-07-08 13:59:00 | 4225.1 | 4225.1 | 4220.9 | 4221.5 | 1200 |
| 2025-07-08 13:58:00 | 4226.9 | 4226.9 | 4226.9 | 4226.9 | 300 |
| 2025-07-08 13:57:00 | 4228.0 | 4228.0 | 4226.0 | 4227.0 | 1350 |
| 2025-07-08 13:56:00 | 4226.9 | 4226.9 | 4226.9 | 4226.9 | 150 |
| 2025-07-08 13:55:00 | 4228.5 | 4228.5 | 4226.2 | 4226.2 | 450 |
| 2025-07-08 13:54:00 | 4227.1 | 4227.1 | 4227.1 | 4227.1 | 150 |
| 2025-07-08 13:53:00 | 4227.8 | 4227.8 | 4226.4 | 4226.4 | 450 |
| 2025-07-08 13:52:00 | 4226.6 | 4226.6 | 4226.6 | 4226.6 | 900 |
| 2025-07-08 13:51:00 | 4228.3 | 4228.3 | 4226.0 | 4226.0 | 450 |
| 2025-07-08 13:50:00 | 4229.9 | 4230.0 | 4228.0 | 4228.0 | 750 |