Hercules Investments Limited (BOM:505720)
India
· Delayed Price · Currency is INR 130.38
-5.36 (-3.95%)
At close: Apr 28, 2026
Hercules Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.99 | 135.99 | 130.10 | 130.38 | 130.38 | -3.95% | 17,911 |
| Apr 27, 2026 | 133.99 | 136.95 | 130.01 | 135.74 | 135.74 | 3.25% | 14,732 |
| Apr 24, 2026 | 133.06 | 134.89 | 128.00 | 131.47 | 131.47 | -1.19% | 8,661 |
| Apr 23, 2026 | 134.90 | 137.90 | 132.00 | 133.06 | 133.06 | -0.98% | 14,092 |
| Apr 22, 2026 | 132.81 | 135.00 | 132.10 | 134.38 | 134.38 | -0.61% | 6,938 |
| Apr 21, 2026 | 133.12 | 139.60 | 132.10 | 135.21 | 135.21 | 1.57% | 12,966 |
| Apr 20, 2026 | 129.80 | 135.95 | 126.20 | 133.12 | 133.12 | 2.55% | 17,611 |
| Apr 17, 2026 | 126.50 | 130.80 | 125.10 | 129.81 | 129.81 | 3.98% | 19,798 |
| Apr 16, 2026 | 128.50 | 129.75 | 124.50 | 124.84 | 124.84 | -0.68% | 16,351 |
| Apr 15, 2026 | 125.00 | 132.00 | 124.03 | 125.69 | 125.69 | 11.02% | 46,213 |
| Apr 13, 2026 | 114.70 | 118.00 | 110.49 | 113.21 | 113.21 | -3.02% | 13,124 |
| Apr 10, 2026 | 112.00 | 122.00 | 112.00 | 116.74 | 116.74 | 4.47% | 35,466 |
| Apr 9, 2026 | 107.25 | 114.90 | 107.25 | 111.75 | 111.75 | 4.20% | 18,519 |
| Apr 8, 2026 | 104.00 | 107.95 | 103.00 | 107.25 | 107.25 | 7.95% | 19,551 |
| Apr 7, 2026 | 99.87 | 101.00 | 98.05 | 99.35 | 99.35 | -0.52% | 8,246 |
| Apr 6, 2026 | 95.95 | 100.95 | 95.00 | 99.87 | 99.87 | 4.09% | 17,714 |
| Apr 2, 2026 | 93.70 | 96.90 | 90.31 | 95.95 | 95.95 | 2.24% | 10,597 |
| Apr 1, 2026 | 93.50 | 97.00 | 88.00 | 93.85 | 93.85 | 4.74% | 23,524 |
| Mar 30, 2026 | 97.20 | 98.95 | 85.85 | 89.60 | 89.60 | -9.63% | 55,455 |
| Mar 27, 2026 | 105.15 | 105.15 | 97.40 | 99.15 | 99.15 | -5.71% | 51,768 |
| Mar 25, 2026 | 104.80 | 110.00 | 102.60 | 105.15 | 105.15 | 0.33% | 77,133 |
| Mar 24, 2026 | 98.20 | 111.00 | 96.95 | 104.80 | 104.80 | 7.05% | 55,132 |
| Mar 23, 2026 | 96.10 | 99.85 | 96.05 | 97.90 | 97.90 | -2.78% | 20,181 |
| Mar 20, 2026 | 105.00 | 106.00 | 98.95 | 100.70 | 100.70 | -2.19% | 25,142 |
| Mar 19, 2026 | 107.75 | 107.80 | 100.80 | 102.95 | 102.95 | -5.20% | 20,027 |
| Mar 18, 2026 | 105.75 | 109.70 | 105.70 | 108.60 | 108.60 | 3.72% | 13,837 |
| Mar 17, 2026 | 103.05 | 108.75 | 103.05 | 104.70 | 104.70 | 0.67% | 11,226 |
| Mar 16, 2026 | 110.20 | 111.85 | 100.50 | 104.00 | 104.00 | -5.63% | 25,510 |
| Mar 13, 2026 | 119.85 | 119.85 | 107.05 | 110.20 | 110.20 | -5.61% | 20,652 |
| Mar 12, 2026 | 121.85 | 121.95 | 116.20 | 116.75 | 116.75 | -2.26% | 15,005 |
| Mar 11, 2026 | 119.90 | 122.45 | 117.50 | 119.45 | 119.45 | 1.01% | 15,415 |
| Mar 10, 2026 | 117.00 | 119.55 | 114.70 | 118.25 | 118.25 | 1.33% | 16,312 |
| 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 |