Skip to main content
logo
Hercules Investments Limited (BOM:505720)
India flag India · Delayed Price · Currency is INR
120.25
-0.10 (-0.08%)
At close: Jul 31, 2026

Hercules Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026120.00122.50119.20120.25120.25-0.08%7,416
Jul 30, 2026118.00123.00114.50120.35120.352.51%9,519
Jul 29, 2026117.95119.00115.00117.40117.400.51%5,420
Jul 28, 2026117.85119.00115.50116.80116.80-0.55%5,198
Jul 27, 2026115.10119.45115.10117.45117.450.82%7,360
Jul 24, 2026116.95117.95114.25116.50116.50-0.38%5,903
Jul 23, 2026115.00117.00114.00116.95116.951.87%6,718
Jul 22, 2026113.00115.00113.00114.80114.800.79%12,802
Jul 21, 2026116.00116.95113.10113.90113.90-0.91%10,991
Jul 20, 2026113.00115.00113.00114.95114.95-4,847
Jul 17, 2026116.95116.95114.00114.95114.95-0.82%12,335
Jul 16, 2026116.90116.90115.25115.90115.90-0.17%5,677
Jul 15, 2026116.15117.00115.20116.10116.10-8,149
Jul 14, 2026117.15117.95115.30116.10116.10-0.90%7,887
Jul 13, 2026119.90119.90116.00117.15117.15-0.34%5,956
Jul 10, 2026117.90119.00115.60117.55117.551.69%8,211
Jul 9, 2026117.50117.50114.25115.60115.600.61%3,088
Jul 8, 2026120.00120.00114.00114.90114.90-3.97%8,265
Jul 7, 2026122.00122.00117.10119.65119.65-0.29%10,759
Jul 6, 2026121.90121.90119.00120.00120.00-0.12%10,061
Jul 3, 2026120.25121.95120.00120.15120.15-0.25%9,399
Jul 2, 2026120.30121.95119.20120.45120.450.17%5,456
Jul 1, 2026119.60121.90119.00120.25120.250.54%5,955
Jun 30, 2026122.00122.00119.05119.60119.60-1.32%7,202
Jun 29, 2026122.50122.50119.00121.20121.20-0.12%7,190
Jun 25, 2026120.70123.00120.65121.35121.350.66%7,443
Jun 24, 2026123.95123.95120.20120.55120.55-0.86%6,177
Jun 23, 2026121.00123.30120.00121.60121.60-0.86%7,869
Jun 22, 2026123.75124.00120.55122.65122.651.11%7,539
Jun 19, 2026122.95122.95120.45121.30121.300.71%7,204
Jun 18, 2026124.00124.00120.20120.45120.45-1.75%8,254
Jun 17, 2026122.95123.00121.65122.60122.600.78%4,511
Jun 16, 2026121.50122.55120.20121.65121.65-0.53%5,550
Jun 15, 2026122.00124.50121.50122.30122.30-0.08%7,914
Jun 12, 2026121.90124.95120.00122.40122.402.51%5,661
Jun 11, 2026120.35121.95119.05119.40119.40-0.79%2,597
Jun 10, 2026123.50125.80118.50120.35120.35-2.07%7,230
Jun 9, 2026119.20128.90119.20122.90122.903.19%16,641
Jun 8, 2026118.00121.40118.00119.10119.10-1.89%7,727
Jun 5, 2026121.25123.60120.35121.40121.400.12%4,113
Jun 4, 2026120.20126.85120.00121.25121.25-2.06%19,720
Jun 3, 2026125.50126.90122.10123.80123.80-1.08%3,523
Jun 2, 2026120.00126.85120.00125.15125.152.37%10,376
Jun 1, 2026122.60126.85121.00122.25122.25-0.77%6,768
May 29, 2026122.10126.90122.00123.20123.200.69%17,485
May 27, 2026122.10123.75121.05122.35122.350.25%10,836
May 26, 2026122.50124.90119.95122.05122.050.91%18,131
May 25, 2026122.00126.45120.50120.95120.95-0.45%10,735
May 22, 2026126.65126.65120.00121.50121.50-1.82%6,734
May 21, 2026124.00128.95122.50123.75123.750.16%6,115