Hercules Investments Limited (BOM:505720)
India · Delayed Price · Currency is INR 118.65
-0.65 (-0.54%)
At close: Sep 11, 2026
Hercules Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 119.75 | 120.00 | 117.00 | 118.65 | 118.65 | -0.54% | 4,358 |
| Sep 10, 2026 | 120.00 | 120.10 | 119.00 | 119.30 | 119.30 | -0.75% | 11,841 |
| Sep 9, 2026 | 124.00 | 124.00 | 119.00 | 120.20 | 120.20 | -1.64% | 11,761 |
| Sep 8, 2026 | 124.90 | 124.90 | 121.30 | 122.20 | 122.20 | -0.73% | 4,457 |
| Sep 7, 2026 | 122.50 | 124.00 | 120.00 | 123.10 | 123.10 | 0.70% | 6,130 |
| Sep 4, 2026 | 121.90 | 123.00 | 121.00 | 122.25 | 122.25 | -0.20% | 5,886 |
| Sep 3, 2026 | 124.00 | 124.00 | 121.20 | 122.50 | 122.50 | 0.62% | 8,690 |
| Sep 2, 2026 | 123.90 | 123.90 | 121.00 | 121.75 | 121.75 | 0.50% | 3,869 |
| Sep 1, 2026 | 124.00 | 124.85 | 120.60 | 121.15 | 121.15 | -1.38% | 4,253 |
| Aug 31, 2026 | 118.05 | 126.95 | 118.05 | 122.85 | 122.85 | 1.53% | 17,206 |
| Aug 28, 2026 | 119.90 | 121.00 | 118.10 | 121.00 | 121.00 | 2.28% | 3,336 |
| Aug 27, 2026 | 120.00 | 120.00 | 118.10 | 118.30 | 118.30 | -0.80% | 4,169 |
| Aug 26, 2026 | 120.00 | 121.50 | 116.25 | 119.25 | 119.25 | 0.13% | 6,750 |
| Aug 25, 2026 | 120.00 | 121.50 | 119.00 | 119.10 | 119.10 | -0.42% | 2,736 |
| Aug 24, 2026 | 119.55 | 122.00 | 119.20 | 119.60 | 119.60 | -1.08% | 2,802 |
| Aug 21, 2026 | 121.00 | 122.00 | 119.20 | 120.90 | 120.90 | -0.49% | 3,323 |
| Aug 20, 2026 | 121.50 | 125.00 | 118.80 | 121.50 | 121.50 | 0.45% | 5,129 |
| Aug 19, 2026 | 123.00 | 123.50 | 118.10 | 120.95 | 120.95 | -0.49% | 6,134 |
| Aug 18, 2026 | 123.50 | 123.50 | 121.15 | 121.55 | 121.55 | -1.30% | 2,857 |
| Aug 17, 2026 | 124.80 | 125.55 | 120.20 | 123.15 | 123.15 | - | 13,368 |
| Aug 14, 2026 | 126.80 | 126.80 | 121.00 | 123.15 | 123.15 | -1.28% | 4,641 |
| Aug 13, 2026 | 124.90 | 126.90 | 120.50 | 124.75 | 124.75 | 1.42% | 9,461 |
| Aug 12, 2026 | 124.65 | 125.45 | 120.25 | 123.00 | 123.00 | -1.32% | 11,652 |
| Aug 11, 2026 | 122.50 | 125.85 | 119.10 | 124.65 | 124.65 | 2.55% | 13,504 |
| Aug 10, 2026 | 123.10 | 124.00 | 120.10 | 121.55 | 121.55 | -1.78% | 5,968 |
| Aug 7, 2026 | 124.90 | 124.90 | 123.10 | 123.75 | 123.75 | -0.68% | 4,163 |
| Aug 6, 2026 | 124.00 | 125.90 | 124.00 | 124.60 | 124.60 | 0.69% | 8,572 |
| Aug 5, 2026 | 126.50 | 127.00 | 123.00 | 126.25 | 123.75 | 0.96% | 17,256 |
| Aug 4, 2026 | 123.80 | 125.95 | 122.05 | 125.05 | 122.57 | 1.34% | 10,970 |
| Aug 3, 2026 | 120.00 | 124.80 | 120.00 | 123.40 | 120.96 | 2.62% | 11,741 |
| Jul 31, 2026 | 120.00 | 122.50 | 119.20 | 120.25 | 117.87 | -0.08% | 7,416 |
| Jul 30, 2026 | 118.00 | 123.00 | 114.50 | 120.35 | 117.97 | 2.51% | 9,519 |
| Jul 29, 2026 | 117.95 | 119.00 | 115.00 | 117.40 | 115.08 | 0.51% | 5,420 |
| Jul 28, 2026 | 117.85 | 119.00 | 115.50 | 116.80 | 114.49 | -0.55% | 5,198 |
| Jul 27, 2026 | 115.10 | 119.45 | 115.10 | 117.45 | 115.12 | 0.82% | 7,360 |
| Jul 24, 2026 | 116.95 | 117.95 | 114.25 | 116.50 | 114.19 | -0.38% | 5,903 |
| Jul 23, 2026 | 115.00 | 117.00 | 114.00 | 116.95 | 114.63 | 1.87% | 6,718 |
| Jul 22, 2026 | 113.00 | 115.00 | 113.00 | 114.80 | 112.53 | 0.79% | 12,802 |
| Jul 21, 2026 | 116.00 | 116.95 | 113.10 | 113.90 | 111.64 | -0.91% | 10,991 |
| Jul 20, 2026 | 113.00 | 115.00 | 113.00 | 114.95 | 112.67 | - | 4,847 |
| Jul 17, 2026 | 116.95 | 116.95 | 114.00 | 114.95 | 112.67 | -0.82% | 12,335 |
| Jul 16, 2026 | 116.90 | 116.90 | 115.25 | 115.90 | 113.60 | -0.17% | 5,677 |
| Jul 15, 2026 | 116.15 | 117.00 | 115.20 | 116.10 | 113.80 | - | 8,149 |
| Jul 14, 2026 | 117.15 | 117.95 | 115.30 | 116.10 | 113.80 | -0.90% | 7,887 |
| Jul 13, 2026 | 119.90 | 119.90 | 116.00 | 117.15 | 114.83 | -0.34% | 5,956 |
| Jul 10, 2026 | 117.90 | 119.00 | 115.60 | 117.55 | 115.22 | 1.69% | 8,211 |
| Jul 9, 2026 | 117.50 | 117.50 | 114.25 | 115.60 | 113.31 | 0.61% | 3,088 |
| Jul 8, 2026 | 120.00 | 120.00 | 114.00 | 114.90 | 112.62 | -3.97% | 8,265 |
| Jul 7, 2026 | 122.00 | 122.00 | 117.10 | 119.65 | 117.28 | -0.29% | 10,759 |
| Jul 6, 2026 | 121.90 | 121.90 | 119.00 | 120.00 | 117.62 | -0.12% | 10,061 |