HERO MOTOCORP LIMITED (heromotoco)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3891.8 | 3891.8 | 3884.0 | 3887.7 | 10500 |
| 2025-04-25 15:28:00 | 3894.5 | 3894.8 | 3891.0 | 3891.0 | 5850 |
| 2025-04-25 15:27:00 | 3891.3 | 3894.5 | 3891.1 | 3892.8 | 5400 |
| 2025-04-25 15:26:00 | 3894.6 | 3896.9 | 3892.0 | 3893.1 | 7200 |
| 2025-04-25 15:25:00 | 3890.8 | 3895.5 | 3890.8 | 3893.5 | 5850 |
| 2025-04-25 15:24:00 | 3890.7 | 3892.6 | 3888.0 | 3890.8 | 10200 |
| 2025-04-25 15:23:00 | 3891.3 | 3893.4 | 3889.4 | 3890.6 | 5100 |
| 2025-04-25 15:22:00 | 3895.2 | 3896.6 | 3891.4 | 3891.4 | 13800 |
| 2025-04-25 15:21:00 | 3896.9 | 3898.0 | 3890.9 | 3894.7 | 14550 |
| 2025-04-25 15:20:00 | 3898.6 | 3901.1 | 3897.4 | 3897.4 | 6600 |
| 2025-04-25 15:19:00 | 3903.5 | 3904.0 | 3901.1 | 3901.2 | 7050 |
| 2025-04-25 15:18:00 | 3904.0 | 3905.6 | 3902.8 | 3903.5 | 6000 |
| 2025-04-25 15:17:00 | 3901.1 | 3905.3 | 3901.1 | 3905.0 | 4050 |
| 2025-04-25 15:16:00 | 3903.4 | 3905.2 | 3900.6 | 3901.3 | 5250 |
| 2025-04-25 15:15:00 | 3909.0 | 3909.0 | 3905.2 | 3905.2 | 4650 |
| 2025-04-25 15:14:00 | 3906.4 | 3909.9 | 3904.8 | 3909.9 | 5100 |
| 2025-04-25 15:13:00 | 3907.3 | 3908.8 | 3905.2 | 3906.1 | 2700 |
| 2025-04-25 15:12:00 | 3911.5 | 3911.5 | 3907.6 | 3907.9 | 5400 |
| 2025-04-25 15:11:00 | 3910.6 | 3913.1 | 3910.6 | 3912.9 | 1350 |
| 2025-04-25 15:10:00 | 3910.2 | 3913.3 | 3910.2 | 3911.9 | 6600 |
| 2025-04-25 15:09:00 | 3913.5 | 3913.5 | 3910.2 | 3911.0 | 5100 |
| 2025-04-25 15:08:00 | 3912.5 | 3914.0 | 3912.0 | 3912.8 | 2400 |
| 2025-04-25 15:07:00 | 3915.3 | 3915.7 | 3913.5 | 3913.9 | 3450 |
| 2025-04-25 15:06:00 | 3916.5 | 3916.5 | 3913.8 | 3915.3 | 2850 |
| 2025-04-25 15:05:00 | 3915.2 | 3918.7 | 3913.6 | 3916.1 | 2100 |
| 2025-04-25 15:04:00 | 3915.0 | 3917.6 | 3913.0 | 3915.5 | 3600 |
| 2025-04-25 15:03:00 | 3910.0 | 3915.2 | 3908.4 | 3915.2 | 3000 |
| 2025-04-25 15:02:00 | 3912.8 | 3913.7 | 3910.3 | 3911.8 | 2700 |
| 2025-04-25 15:01:00 | 3911.1 | 3916.0 | 3911.1 | 3913.0 | 6300 |
| 2025-04-25 15:00:00 | 3904.6 | 3914.8 | 3904.6 | 3913.0 | 3450 |
| 2025-04-25 14:59:00 | 3903.7 | 3905.1 | 3903.7 | 3905.1 | 1950 |
| 2025-04-25 14:58:00 | 3905.7 | 3908.5 | 3905.1 | 3905.1 | 1200 |
| 2025-04-25 14:57:00 | 3905.0 | 3906.3 | 3904.2 | 3906.0 | 1500 |
| 2025-04-25 14:56:00 | 3908.2 | 3908.8 | 3907.5 | 3908.5 | 600 |
| 2025-04-25 14:55:00 | 3905.3 | 3910.5 | 3905.3 | 3908.6 | 2100 |
| 2025-04-25 14:54:00 | 3902.7 | 3905.4 | 3902.7 | 3905.2 | 1500 |
| 2025-04-25 14:53:00 | 3904.6 | 3905.8 | 3902.7 | 3902.7 | 3000 |
| 2025-04-25 14:52:00 | 3905.0 | 3906.6 | 3904.7 | 3905.2 | 600 |
| 2025-04-25 14:51:00 | 3905.1 | 3907.4 | 3905.0 | 3906.6 | 1350 |
| 2025-04-25 14:50:00 | 3905.3 | 3909.0 | 3904.6 | 3904.6 | 1500 |
| 2025-04-25 14:49:00 | 3901.4 | 3906.7 | 3901.4 | 3905.3 | 2700 |
| 2025-04-25 14:48:00 | 3899.0 | 3901.4 | 3899.0 | 3901.4 | 1200 |
| 2025-04-25 14:47:00 | 3897.8 | 3900.8 | 3897.0 | 3897.0 | 750 |
| 2025-04-25 14:46:00 | 3900.1 | 3900.6 | 3896.9 | 3897.8 | 2250 |
| 2025-04-25 14:45:00 | 3901.6 | 3903.0 | 3900.1 | 3900.1 | 1050 |
| 2025-04-25 14:44:00 | 3901.1 | 3902.8 | 3901.1 | 3901.6 | 900 |
| 2025-04-25 14:43:00 | 3901.6 | 3901.6 | 3899.0 | 3900.3 | 1200 |
| 2025-04-25 14:42:00 | 3903.1 | 3906.4 | 3901.6 | 3901.6 | 1650 |
| 2025-04-25 14:41:00 | 3901.3 | 3903.1 | 3901.3 | 3903.1 | 450 |
| 2025-04-25 14:40:00 | 3903.9 | 3904.1 | 3902.0 | 3902.2 | 1350 |
| 2025-04-25 14:39:00 | 3904.2 | 3906.1 | 3903.9 | 3903.9 | 900 |
| 2025-04-25 14:38:00 | 3902.1 | 3904.2 | 3901.2 | 3904.2 | 1050 |
| 2025-04-25 14:37:00 | 3901.0 | 3903.0 | 3899.9 | 3902.1 | 3300 |
| 2025-04-25 14:36:00 | 3903.3 | 3906.0 | 3900.2 | 3901.0 | 2400 |
| 2025-04-25 14:35:00 | 3908.3 | 3908.3 | 3902.5 | 3902.5 | 4350 |
| 2025-04-25 14:34:00 | 3908.8 | 3909.0 | 3908.3 | 3908.3 | 300 |
| 2025-04-25 14:33:00 | 3910.0 | 3910.0 | 3907.6 | 3908.8 | 2850 |
| 2025-04-25 14:32:00 | 3913.2 | 3913.2 | 3907.8 | 3910.0 | 1050 |
| 2025-04-25 14:31:00 | 3911.3 | 3913.7 | 3911.3 | 3913.2 | 1200 |
| 2025-04-25 14:30:00 | 3915.4 | 3916.2 | 3910.6 | 3910.6 | 1800 |
| 2025-04-25 14:29:00 | 3913.1 | 3915.4 | 3913.1 | 3915.4 | 1350 |
| 2025-04-25 14:28:00 | 3917.2 | 3917.2 | 3913.1 | 3913.1 | 600 |
| 2025-04-25 14:27:00 | 3915.1 | 3918.1 | 3915.1 | 3917.2 | 750 |
| 2025-04-25 14:26:00 | 3917.2 | 3918.0 | 3916.4 | 3916.5 | 4650 |
| 2025-04-25 14:25:00 | 3921.5 | 3921.5 | 3917.2 | 3917.2 | 600 |
| 2025-04-25 14:24:00 | 3921.4 | 3921.4 | 3919.0 | 3920.5 | 900 |
| 2025-04-25 14:23:00 | 3917.2 | 3921.4 | 3917.2 | 3921.4 | 1200 |
| 2025-04-25 14:22:00 | 3915.1 | 3918.0 | 3915.1 | 3917.2 | 750 |
| 2025-04-25 14:21:00 | 3916.2 | 3916.2 | 3914.9 | 3915.1 | 300 |
| 2025-04-25 14:20:00 | 3919.8 | 3919.8 | 3915.1 | 3916.2 | 600 |
| 2025-04-25 14:19:00 | 3915.5 | 3919.9 | 3915.5 | 3919.8 | 1200 |
| 2025-04-25 14:18:00 | 3915.4 | 3916.1 | 3915.4 | 3915.5 | 1050 |
| 2025-04-25 14:17:00 | 3915.1 | 3917.0 | 3915.1 | 3917.0 | 750 |
| 2025-04-25 14:16:00 | 3909.7 | 3915.1 | 3909.7 | 3915.1 | 750 |
| 2025-04-25 14:15:00 | 3909.7 | 3912.6 | 3908.4 | 3908.4 | 1950 |
| 2025-04-25 14:14:00 | 3913.1 | 3914.8 | 3909.7 | 3909.7 | 900 |
| 2025-04-25 14:13:00 | 3911.1 | 3913.1 | 3909.7 | 3913.1 | 900 |
| 2025-04-25 14:12:00 | 3912.6 | 3912.6 | 3909.1 | 3911.0 | 2400 |
| 2025-04-25 14:11:00 | 3912.0 | 3912.0 | 3912.0 | 3912.0 | 0 |
| 2025-04-25 14:10:00 | 3913.9 | 3913.9 | 3910.0 | 3912.0 | 1500 |
| 2025-04-25 14:09:00 | 3920.3 | 3920.4 | 3913.9 | 3913.9 | 1800 |
| 2025-04-25 14:08:00 | 3920.2 | 3921.6 | 3920.2 | 3920.3 | 600 |
| 2025-04-25 14:07:00 | 3923.1 | 3923.1 | 3919.8 | 3920.2 | 2550 |
| 2025-04-25 14:06:00 | 3926.4 | 3926.4 | 3925.1 | 3925.1 | 750 |
| 2025-04-25 14:05:00 | 3926.0 | 3926.2 | 3926.0 | 3926.2 | 600 |
| 2025-04-25 14:04:00 | 3928.1 | 3928.1 | 3923.1 | 3926.0 | 1650 |
| 2025-04-25 14:03:00 | 3930.9 | 3930.9 | 3928.1 | 3928.1 | 1200 |
| 2025-04-25 14:02:00 | 3931.7 | 3931.7 | 3931.7 | 3931.7 | 150 |
| 2025-04-25 14:01:00 | 3931.5 | 3931.5 | 3931.3 | 3931.3 | 300 |
| 2025-04-25 14:00:00 | 3934.3 | 3934.3 | 3931.5 | 3931.5 | 600 |
| 2025-04-25 13:59:00 | 3933.4 | 3935.0 | 3931.9 | 3934.3 | 1050 |
| 2025-04-25 13:58:00 | 3929.7 | 3933.4 | 3929.7 | 3933.4 | 2100 |
| 2025-04-25 13:57:00 | 3930.3 | 3931.6 | 3929.7 | 3931.6 | 2400 |
| 2025-04-25 13:56:00 | 3927.2 | 3929.5 | 3926.0 | 3929.5 | 1200 |
| 2025-04-25 13:55:00 | 3928.4 | 3928.4 | 3926.0 | 3927.2 | 600 |
| 2025-04-25 13:54:00 | 3928.0 | 3928.4 | 3926.6 | 3928.4 | 1650 |
| 2025-04-25 13:53:00 | 3926.4 | 3929.6 | 3926.4 | 3929.6 | 1050 |
| 2025-04-25 13:52:00 | 3928.7 | 3928.7 | 3925.5 | 3926.4 | 750 |
| 2025-04-25 13:51:00 | 3930.0 | 3930.7 | 3928.0 | 3928.7 | 2100 |
| 2025-04-25 13:50:00 | 3929.0 | 3929.5 | 3926.5 | 3929.5 | 1800 |