Hercules Hoists Limited (BOM:505720)
India · Delayed Price · Currency is INR 159.30
+0.55 (0.35%)
At close: Aug 29, 2025
Hercules Hoists Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 160.00 | 160.00 | 156.60 | 159.30 | 159.30 | 0.35% | 480 |
| Aug 28, 2025 | 156.60 | 161.00 | 156.50 | 158.75 | 158.75 | -0.66% | 1,350 |
| Aug 26, 2025 | 160.00 | 164.90 | 157.25 | 159.80 | 159.80 | -1.69% | 1,607 |
| Aug 25, 2025 | 164.00 | 166.40 | 160.00 | 162.55 | 162.55 | -0.97% | 2,675 |
| Aug 22, 2025 | 164.50 | 165.65 | 161.25 | 164.15 | 164.15 | 0.27% | 1,620 |
| Aug 21, 2025 | 164.40 | 165.70 | 160.00 | 163.70 | 163.70 | 0.21% | 1,098 |
| Aug 20, 2025 | 160.00 | 165.00 | 158.10 | 163.35 | 163.35 | 0.96% | 952 |
| Aug 19, 2025 | 159.00 | 163.90 | 158.20 | 161.80 | 161.80 | -0.74% | 2,523 |
| Aug 18, 2025 | 162.00 | 175.00 | 162.00 | 163.00 | 163.00 | -4.26% | 4,438 |
| Aug 14, 2025 | 164.20 | 172.30 | 162.00 | 170.25 | 170.25 | 3.68% | 2,902 |
| Aug 13, 2025 | 159.30 | 164.95 | 157.10 | 164.20 | 164.20 | 4.19% | 896 |
| Aug 12, 2025 | 160.25 | 160.40 | 156.00 | 157.60 | 157.60 | -3.05% | 3,022 |
| Aug 11, 2025 | 169.50 | 170.00 | 160.20 | 162.55 | 162.55 | -3.59% | 6,721 |
| Aug 8, 2025 | 165.00 | 168.70 | 162.00 | 168.60 | 168.60 | 1.90% | 959 |
| Aug 7, 2025 | 168.15 | 171.95 | 164.00 | 165.45 | 165.45 | -1.61% | 1,203 |
| Aug 6, 2025 | 168.90 | 170.00 | 165.10 | 168.15 | 168.15 | 0.09% | 2,321 |
| Aug 5, 2025 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | -0.88% | 1,372 |
| Aug 4, 2025 | 177.90 | 177.90 | 169.10 | 169.50 | 169.50 | -4.75% | 3,499 |
| Aug 1, 2025 | 179.00 | 180.00 | 175.00 | 177.95 | 177.95 | -1.11% | 1,567 |
| Jul 31, 2025 | 175.15 | 179.95 | 175.15 | 179.95 | 179.95 | -0.03% | 1,868 |
| Jul 30, 2025 | 182.90 | 182.90 | 175.05 | 180.00 | 180.00 | 0.42% | 1,220 |
| Jul 29, 2025 | 184.00 | 184.00 | 177.55 | 179.25 | 179.25 | -1.59% | 1,647 |
| Jul 28, 2025 | 183.90 | 183.90 | 180.00 | 182.15 | 182.15 | -1.65% | 2,490 |
| Jul 25, 2025 | 189.05 | 190.00 | 182.05 | 185.20 | 185.20 | -2.04% | 1,946 |
| Jul 24, 2025 | 187.10 | 191.40 | 187.00 | 189.05 | 189.05 | 0.03% | 1,103 |
| Jul 23, 2025 | 191.00 | 193.00 | 186.10 | 189.00 | 189.00 | -1.97% | 5,420 |
| Jul 22, 2025 | 195.95 | 197.40 | 190.00 | 192.80 | 192.80 | -1.61% | 1,720 |
| Jul 21, 2025 | 199.00 | 199.00 | 192.50 | 195.95 | 195.95 | 0.36% | 2,314 |
| Jul 18, 2025 | 201.50 | 201.50 | 192.50 | 195.25 | 195.25 | -2.38% | 2,230 |
| Jul 17, 2025 | 200.00 | 201.50 | 196.05 | 200.00 | 200.00 | 0.40% | 2,334 |
| Jul 16, 2025 | 200.25 | 202.95 | 198.10 | 199.20 | 199.20 | -0.52% | 1,895 |
| Jul 15, 2025 | 200.00 | 204.00 | 196.50 | 200.25 | 200.25 | 2.01% | 2,066 |
| Jul 14, 2025 | 198.00 | 202.00 | 194.00 | 196.30 | 196.30 | -1.80% | 1,340 |
| Jul 11, 2025 | 203.80 | 203.80 | 198.50 | 199.90 | 199.90 | -0.87% | 1,549 |
| Jul 10, 2025 | 201.00 | 204.00 | 196.00 | 201.65 | 201.65 | 0.05% | 3,505 |
| Jul 9, 2025 | 200.10 | 204.00 | 199.00 | 201.55 | 201.55 | -0.27% | 2,565 |
| Jul 8, 2025 | 205.50 | 205.50 | 196.05 | 202.10 | 202.10 | -1.87% | 4,576 |
| Jul 7, 2025 | 206.90 | 206.90 | 200.20 | 205.95 | 205.95 | 0.49% | 3,163 |
| Jul 4, 2025 | 206.00 | 208.90 | 203.00 | 204.95 | 204.95 | 0.05% | 5,279 |
| Jul 3, 2025 | 203.80 | 206.00 | 199.00 | 204.85 | 204.85 | 2.63% | 13,645 |
| Jul 2, 2025 | 203.90 | 203.90 | 198.60 | 199.60 | 199.60 | 0.53% | 1,122 |
| Jul 1, 2025 | 199.25 | 206.00 | 198.00 | 198.55 | 198.55 | 0.63% | 5,660 |
| Jun 30, 2025 | 193.85 | 198.00 | 192.00 | 197.30 | 197.30 | 3.62% | 3,992 |
| Jun 27, 2025 | 182.00 | 193.00 | 182.00 | 190.40 | 190.40 | 2.92% | 5,022 |
| Jun 26, 2025 | 189.00 | 190.00 | 182.50 | 185.00 | 185.00 | -0.54% | 1,496 |
| Jun 25, 2025 | 190.00 | 190.00 | 185.50 | 186.00 | 186.00 | -1.17% | 1,887 |
| Jun 24, 2025 | 192.45 | 194.80 | 185.50 | 188.20 | 188.20 | 0.45% | 633 |
| Jun 23, 2025 | 178.00 | 189.40 | 175.45 | 187.35 | 187.35 | 1.46% | 1,651 |
| Jun 20, 2025 | 184.00 | 190.80 | 175.00 | 184.65 | 184.65 | 1.60% | 5,599 |
| Jun 19, 2025 | 189.90 | 193.00 | 180.00 | 181.75 | 181.75 | -3.32% | 5,113 |