Hercules Investments Limited (BOM:505720)
India
· Delayed Price · Currency is INR 122.05
-0.90 (-0.73%)
At close: Mar 6, 2026
Hercules Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122.50 | 122.50 | 116.00 | 116.70 | 116.70 | -4.38% | 18,033 |
| Mar 6, 2026 | 122.80 | 124.00 | 121.25 | 122.05 | 122.05 | -0.73% | 20,510 |
| Mar 5, 2026 | 122.55 | 125.00 | 121.00 | 122.95 | 122.95 | 0.33% | 17,473 |
| Mar 4, 2026 | 124.00 | 128.95 | 121.00 | 122.55 | 122.55 | -3.24% | 12,373 |
| Mar 2, 2026 | 125.20 | 130.00 | 125.20 | 126.65 | 126.65 | -1.94% | 8,486 |
| Feb 27, 2026 | 126.90 | 137.45 | 125.00 | 129.15 | 129.15 | 2.83% | 13,930 |
| Feb 26, 2026 | 124.00 | 128.85 | 124.00 | 125.60 | 125.60 | 0.72% | 7,216 |
| Feb 25, 2026 | 127.50 | 128.00 | 124.00 | 124.70 | 124.70 | -1.34% | 8,802 |
| Feb 24, 2026 | 127.95 | 128.00 | 125.00 | 126.40 | 126.40 | -0.20% | 5,818 |
| Feb 23, 2026 | 129.90 | 129.90 | 126.00 | 126.65 | 126.65 | -1.05% | 5,480 |
| Feb 20, 2026 | 126.05 | 129.00 | 125.10 | 128.00 | 128.00 | 1.15% | 5,331 |
| Feb 19, 2026 | 129.95 | 131.65 | 126.00 | 126.55 | 126.55 | -2.20% | 8,786 |
| Feb 18, 2026 | 127.65 | 130.00 | 126.10 | 129.40 | 129.40 | 1.41% | 11,353 |
| Feb 17, 2026 | 128.85 | 129.95 | 127.20 | 127.60 | 127.60 | -0.23% | 10,997 |
| Feb 16, 2026 | 130.10 | 132.00 | 126.00 | 127.90 | 127.90 | -1.92% | 7,983 |
| Feb 13, 2026 | 132.95 | 133.00 | 128.20 | 130.40 | 130.40 | -1.17% | 7,610 |
| Feb 12, 2026 | 131.45 | 132.80 | 130.10 | 131.95 | 131.95 | 0.38% | 6,485 |
| Feb 11, 2026 | 133.40 | 136.00 | 127.00 | 131.45 | 131.45 | -0.94% | 15,980 |
| Feb 10, 2026 | 132.00 | 135.75 | 131.00 | 132.70 | 132.70 | 0.11% | 7,085 |
| Feb 9, 2026 | 130.20 | 134.70 | 130.00 | 132.55 | 132.55 | 2.16% | 9,568 |
| Feb 6, 2026 | 133.05 | 136.00 | 128.10 | 129.75 | 129.75 | -4.46% | 17,686 |
| Feb 5, 2026 | 141.95 | 142.80 | 135.00 | 135.80 | 135.80 | -2.76% | 7,840 |
| Feb 4, 2026 | 140.00 | 143.00 | 137.50 | 139.65 | 139.65 | 2.08% | 6,030 |
| Feb 3, 2026 | 133.60 | 141.00 | 133.10 | 136.80 | 136.80 | 5.27% | 19,184 |
| Feb 2, 2026 | 133.55 | 133.65 | 127.00 | 129.95 | 129.95 | -1.55% | 7,830 |
| Feb 1, 2026 | 130.20 | 132.80 | 129.50 | 132.00 | 132.00 | 1.38% | 4,997 |
| Jan 30, 2026 | 133.00 | 133.00 | 128.25 | 130.20 | 130.20 | -1.48% | 14,940 |
| Jan 29, 2026 | 133.60 | 133.70 | 130.20 | 132.15 | 132.15 | -0.56% | 11,581 |
| Jan 28, 2026 | 133.95 | 134.80 | 131.00 | 132.90 | 132.90 | 0.38% | 16,653 |
| Jan 27, 2026 | 134.60 | 135.00 | 130.25 | 132.40 | 132.40 | -0.19% | 12,307 |
| Jan 23, 2026 | 134.00 | 134.90 | 130.00 | 132.65 | 132.65 | 0.11% | 11,629 |
| Jan 22, 2026 | 137.50 | 137.50 | 131.15 | 132.50 | 132.50 | 4.08% | 15,900 |
| Jan 21, 2026 | 135.00 | 135.00 | 126.10 | 127.30 | 127.30 | -2.79% | 17,020 |
| Jan 20, 2026 | 139.20 | 140.50 | 126.00 | 130.95 | 130.95 | -7.62% | 25,308 |
| Jan 19, 2026 | 144.90 | 144.95 | 141.00 | 141.75 | 141.75 | -2.11% | 11,143 |
| Jan 16, 2026 | 144.95 | 147.95 | 143.95 | 144.80 | 144.80 | -0.10% | 7,126 |
| Jan 14, 2026 | 149.35 | 149.50 | 143.20 | 144.95 | 144.95 | -0.48% | 6,649 |
| Jan 13, 2026 | 145.05 | 151.95 | 145.05 | 145.65 | 145.65 | 0.52% | 6,292 |
| Jan 12, 2026 | 145.25 | 149.70 | 142.60 | 144.90 | 144.90 | -1.40% | 10,452 |
| Jan 9, 2026 | 150.15 | 153.00 | 146.10 | 146.95 | 146.95 | -2.13% | 13,450 |
| Jan 8, 2026 | 153.50 | 155.00 | 146.00 | 150.15 | 150.15 | -1.89% | 22,644 |
| Jan 7, 2026 | 150.15 | 156.50 | 150.15 | 153.05 | 153.05 | 1.93% | 25,219 |
| Jan 6, 2026 | 155.50 | 156.05 | 143.45 | 150.15 | 150.15 | -3.16% | 17,972 |
| Jan 5, 2026 | 157.05 | 158.75 | 154.60 | 155.05 | 155.05 | -2.30% | 8,004 |
| Jan 2, 2026 | 164.90 | 164.90 | 157.00 | 158.70 | 158.70 | -1.12% | 16,636 |
| Jan 1, 2026 | 160.30 | 161.30 | 159.45 | 160.50 | 160.50 | -0.12% | 1,369 |
| Dec 31, 2025 | 158.10 | 163.00 | 158.10 | 160.70 | 160.70 | 1.32% | 2,115 |
| Dec 30, 2025 | 155.35 | 159.40 | 154.45 | 158.60 | 158.60 | 2.09% | 1,117 |
| Dec 29, 2025 | 156.50 | 157.80 | 152.50 | 155.35 | 155.35 | -1.52% | 686 |
| Dec 26, 2025 | 162.25 | 162.25 | 156.90 | 157.75 | 157.75 | -0.28% | 2,522 |
| Dec 24, 2025 | 168.00 | 168.00 | 158.20 | 158.20 | 158.20 | -2.41% | 2,010 |
| Dec 23, 2025 | 179.00 | 179.00 | 162.00 | 162.10 | 162.10 | -0.83% | 664 |
| Dec 22, 2025 | 168.00 | 169.15 | 159.35 | 163.45 | 163.45 | 2.51% | 2,583 |
| Dec 19, 2025 | 167.00 | 167.00 | 157.15 | 159.45 | 159.45 | 1.98% | 1,208 |
| Dec 18, 2025 | 159.95 | 159.95 | 153.85 | 156.35 | 156.35 | -0.38% | 1,055 |
| Dec 17, 2025 | 152.00 | 180.00 | 152.00 | 156.95 | 156.95 | - | 521 |
| Dec 16, 2025 | 171.40 | 185.50 | 155.50 | 156.95 | 156.95 | -0.70% | 510 |
| Dec 15, 2025 | 158.00 | 159.10 | 156.90 | 158.05 | 158.05 | -0.22% | 653 |
| Dec 12, 2025 | 158.50 | 159.25 | 157.35 | 158.40 | 158.40 | -0.06% | 2,406 |
| Dec 11, 2025 | 158.20 | 158.90 | 155.00 | 158.50 | 158.50 | 0.19% | 2,013 |
| Dec 10, 2025 | 170.00 | 170.00 | 157.80 | 158.20 | 158.20 | 0.35% | 444 |
| Dec 9, 2025 | 159.05 | 161.00 | 156.10 | 157.65 | 157.65 | -1.81% | 1,251 |
| Dec 8, 2025 | 165.00 | 165.00 | 160.00 | 160.55 | 160.55 | -4.43% | 1,458 |
| Dec 5, 2025 | 169.65 | 174.00 | 165.00 | 168.00 | 168.00 | 0.63% | 2,426 |
| Dec 4, 2025 | 172.00 | 172.00 | 166.50 | 166.95 | 166.95 | -1.79% | 477 |
| Dec 3, 2025 | 167.70 | 171.20 | 167.60 | 170.00 | 170.00 | 1.37% | 2,428 |
| Dec 2, 2025 | 180.00 | 180.00 | 166.80 | 167.70 | 167.70 | -0.47% | 1,104 |
| Dec 1, 2025 | 177.70 | 177.70 | 167.85 | 168.50 | 168.50 | -0.68% | 703 |
| Nov 28, 2025 | 183.00 | 183.00 | 168.00 | 169.65 | 169.65 | -3.47% | 1,673 |
| Nov 27, 2025 | 179.00 | 179.00 | 173.95 | 175.75 | 175.75 | 1.47% | 2,217 |
| Nov 26, 2025 | 177.00 | 179.00 | 170.60 | 173.20 | 173.20 | 2.09% | 2,483 |
| Nov 25, 2025 | 162.50 | 170.00 | 160.00 | 169.65 | 169.65 | 5.97% | 4,009 |
| Nov 24, 2025 | 162.35 | 162.70 | 160.10 | 160.10 | 160.10 | -3.23% | 3,018 |
| Nov 21, 2025 | 168.65 | 168.75 | 162.10 | 165.45 | 165.45 | -1.43% | 1,693 |
| Nov 20, 2025 | 167.00 | 169.85 | 164.90 | 167.85 | 167.85 | 1.73% | 1,457 |
| Nov 19, 2025 | 168.90 | 168.90 | 165.00 | 165.00 | 165.00 | -2.08% | 372 |
| Nov 18, 2025 | 172.50 | 172.50 | 168.50 | 168.50 | 168.50 | -0.15% | 310 |
| Nov 17, 2025 | 170.90 | 171.85 | 168.50 | 168.75 | 168.75 | -2.00% | 1,189 |
| Nov 14, 2025 | 174.95 | 174.95 | 170.00 | 172.20 | 172.20 | -0.38% | 646 |
| Nov 13, 2025 | 171.85 | 179.95 | 170.10 | 172.85 | 172.85 | 1.44% | 1,958 |
| Nov 12, 2025 | 180.00 | 188.00 | 170.00 | 170.40 | 170.40 | 1.25% | 10,734 |
| Nov 11, 2025 | 180.00 | 180.00 | 168.00 | 168.30 | 168.30 | -1.12% | 5,489 |
| Nov 10, 2025 | 172.00 | 174.20 | 170.00 | 170.20 | 170.20 | -1.93% | 1,627 |
| Nov 7, 2025 | 174.55 | 178.20 | 171.35 | 173.55 | 173.55 | -1.36% | 1,153 |
| Nov 6, 2025 | 180.00 | 180.00 | 175.00 | 175.95 | 175.95 | -1.18% | 1,729 |
| Nov 4, 2025 | 184.90 | 197.00 | 176.30 | 178.05 | 178.05 | -0.31% | 8,297 |
| Nov 3, 2025 | 178.05 | 182.85 | 176.60 | 178.60 | 178.60 | -1.00% | 1,280 |
| Oct 31, 2025 | 184.25 | 186.80 | 178.50 | 180.40 | 180.40 | -2.83% | 3,802 |
| Oct 30, 2025 | 188.00 | 189.30 | 184.10 | 185.65 | 185.65 | -0.21% | 854 |
| Oct 29, 2025 | 200.00 | 200.00 | 185.60 | 186.05 | 186.05 | -0.24% | 3,172 |
| Oct 28, 2025 | 187.95 | 187.95 | 184.00 | 186.50 | 186.50 | 1.14% | 3,064 |
| Oct 27, 2025 | 187.05 | 192.35 | 183.40 | 184.40 | 184.40 | -2.02% | 2,413 |
| Oct 24, 2025 | 200.85 | 200.85 | 187.00 | 188.20 | 188.20 | -3.91% | 2,495 |
| Oct 23, 2025 | 205.90 | 205.90 | 193.00 | 195.85 | 195.85 | -1.43% | 2,565 |
| Oct 21, 2025 | 200.00 | 202.50 | 194.45 | 198.70 | 198.70 | 1.15% | 3,413 |
| Oct 20, 2025 | 189.45 | 198.50 | 189.15 | 196.45 | 196.45 | 4.47% | 2,545 |
| Oct 17, 2025 | 196.85 | 196.85 | 186.45 | 188.05 | 188.05 | -2.46% | 1,631 |
| Oct 16, 2025 | 187.05 | 198.70 | 187.05 | 192.80 | 192.80 | 1.26% | 1,937 |
| Oct 15, 2025 | 195.00 | 195.65 | 190.00 | 190.40 | 190.40 | -3.15% | 1,976 |
| Oct 14, 2025 | 199.50 | 209.25 | 193.00 | 196.60 | 196.60 | 0.18% | 10,404 |