Skip to main content
logo
Hercules Investments Limited (BOM:505720)
India flag India · Delayed Price · Currency is INR
121.30
+0.85 (0.71%)
At close: Jun 19, 2026

Hercules Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026129.50129.50123.10123.55123.550.41%5,078
May 19, 2026126.55129.80120.30123.05123.05-2.77%10,472
May 18, 2026129.75129.75125.40126.55126.55-2.47%17,567
May 15, 2026131.80132.85127.10129.75129.752.04%10,105
May 14, 2026134.75134.75124.15127.15127.15-2.27%7,847
May 13, 2026127.85134.85125.20130.10130.101.76%8,632
May 12, 2026135.45135.45127.05127.85127.85-5.61%15,560
May 11, 2026139.80139.80135.00135.45135.45-3.11%5,924
May 8, 2026143.75147.90139.05139.80139.80-2.75%17,635
May 7, 2026141.50153.95141.00143.75143.7510.83%72,657
May 6, 2026131.00131.00127.50129.70129.700.97%6,406
May 5, 2026131.65131.65127.05128.45128.451.10%7,545
May 4, 2026135.00135.00125.00127.05127.05-1.98%5,437
Apr 30, 2026129.99130.49127.80129.62129.62-0.36%5,678
Apr 29, 2026130.40133.74126.50130.09130.09-0.22%7,474
Apr 28, 2026135.99135.99130.10130.38130.38-3.95%17,911
Apr 27, 2026133.99136.95130.01135.74135.743.25%14,732
Apr 24, 2026133.06134.89128.00131.47131.47-1.19%8,661
Apr 23, 2026134.90137.90132.00133.06133.06-0.98%14,092
Apr 22, 2026132.81135.00132.10134.38134.38-0.61%6,938
Apr 21, 2026133.12139.60132.10135.21135.211.57%12,966
Apr 20, 2026129.80135.95126.20133.12133.122.55%17,611
Apr 17, 2026126.50130.80125.10129.81129.813.98%19,798
Apr 16, 2026128.50129.75124.50124.84124.84-0.68%16,351
Apr 15, 2026125.00132.00124.03125.69125.6911.02%46,213
Apr 13, 2026114.70118.00110.49113.21113.21-3.02%13,124
Apr 10, 2026112.00122.00112.00116.74116.744.47%35,466
Apr 9, 2026107.25114.90107.25111.75111.754.20%18,519
Apr 8, 2026104.00107.95103.00107.25107.257.95%19,551