Hercules Investments Limited (BOM:505720)
India · Delayed Price · Currency is INR 117.55
+1.95 (1.69%)
At close: Jul 10, 2026
Hercules Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 117.90 | 119.00 | 115.60 | 117.55 | 117.55 | 1.69% | 8,211 |
| Jul 9, 2026 | 117.50 | 117.50 | 114.25 | 115.60 | 115.60 | 0.61% | 3,088 |
| Jul 8, 2026 | 120.00 | 120.00 | 114.00 | 114.90 | 114.90 | -3.97% | 8,265 |
| Jul 7, 2026 | 122.00 | 122.00 | 117.10 | 119.65 | 119.65 | -0.29% | 10,759 |
| Jul 6, 2026 | 121.90 | 121.90 | 119.00 | 120.00 | 120.00 | -0.12% | 10,061 |
| Jul 3, 2026 | 120.25 | 121.95 | 120.00 | 120.15 | 120.15 | -0.25% | 9,399 |
| Jul 2, 2026 | 120.30 | 121.95 | 119.20 | 120.45 | 120.45 | 0.17% | 5,456 |
| Jul 1, 2026 | 119.60 | 121.90 | 119.00 | 120.25 | 120.25 | 0.54% | 5,955 |
| Jun 30, 2026 | 122.00 | 122.00 | 119.05 | 119.60 | 119.60 | -1.32% | 7,202 |
| Jun 29, 2026 | 122.50 | 122.50 | 119.00 | 121.20 | 121.20 | -0.12% | 7,190 |
| Jun 25, 2026 | 120.70 | 123.00 | 120.65 | 121.35 | 121.35 | 0.66% | 7,443 |
| Jun 24, 2026 | 123.95 | 123.95 | 120.20 | 120.55 | 120.55 | -0.86% | 6,177 |
| Jun 23, 2026 | 121.00 | 123.30 | 120.00 | 121.60 | 121.60 | -0.86% | 7,869 |
| Jun 22, 2026 | 123.75 | 124.00 | 120.55 | 122.65 | 122.65 | 1.11% | 7,539 |
| Jun 19, 2026 | 122.95 | 122.95 | 120.45 | 121.30 | 121.30 | 0.71% | 7,204 |
| Jun 18, 2026 | 124.00 | 124.00 | 120.20 | 120.45 | 120.45 | -1.75% | 8,254 |
| Jun 17, 2026 | 122.95 | 123.00 | 121.65 | 122.60 | 122.60 | 0.78% | 4,511 |
| Jun 16, 2026 | 121.50 | 122.55 | 120.20 | 121.65 | 121.65 | -0.53% | 5,550 |
| Jun 15, 2026 | 122.00 | 124.50 | 121.50 | 122.30 | 122.30 | -0.08% | 7,914 |
| Jun 12, 2026 | 121.90 | 124.95 | 120.00 | 122.40 | 122.40 | 2.51% | 5,661 |
| Jun 11, 2026 | 120.35 | 121.95 | 119.05 | 119.40 | 119.40 | -0.79% | 2,597 |
| Jun 10, 2026 | 123.50 | 125.80 | 118.50 | 120.35 | 120.35 | -2.07% | 7,230 |
| Jun 9, 2026 | 119.20 | 128.90 | 119.20 | 122.90 | 122.90 | 3.19% | 16,641 |
| Jun 8, 2026 | 118.00 | 121.40 | 118.00 | 119.10 | 119.10 | -1.89% | 7,727 |
| Jun 5, 2026 | 121.25 | 123.60 | 120.35 | 121.40 | 121.40 | 0.12% | 4,113 |
| Jun 4, 2026 | 120.20 | 126.85 | 120.00 | 121.25 | 121.25 | -2.06% | 19,720 |
| Jun 3, 2026 | 125.50 | 126.90 | 122.10 | 123.80 | 123.80 | -1.08% | 3,523 |
| Jun 2, 2026 | 120.00 | 126.85 | 120.00 | 125.15 | 125.15 | 2.37% | 10,376 |
| Jun 1, 2026 | 122.60 | 126.85 | 121.00 | 122.25 | 122.25 | -0.77% | 6,768 |
| May 29, 2026 | 122.10 | 126.90 | 122.00 | 123.20 | 123.20 | 0.69% | 17,485 |
| May 27, 2026 | 122.10 | 123.75 | 121.05 | 122.35 | 122.35 | 0.25% | 10,836 |
| May 26, 2026 | 122.50 | 124.90 | 119.95 | 122.05 | 122.05 | 0.91% | 18,131 |
| May 25, 2026 | 122.00 | 126.45 | 120.50 | 120.95 | 120.95 | -0.45% | 10,735 |
| May 22, 2026 | 126.65 | 126.65 | 120.00 | 121.50 | 121.50 | -1.82% | 6,734 |
| May 21, 2026 | 124.00 | 128.95 | 122.50 | 123.75 | 123.75 | 0.16% | 6,115 |
| May 20, 2026 | 129.50 | 129.50 | 123.10 | 123.55 | 123.55 | 0.41% | 5,078 |
| May 19, 2026 | 126.55 | 129.80 | 120.30 | 123.05 | 123.05 | -2.77% | 10,472 |
| May 18, 2026 | 129.75 | 129.75 | 125.40 | 126.55 | 126.55 | -2.47% | 17,567 |
| May 15, 2026 | 131.80 | 132.85 | 127.10 | 129.75 | 129.75 | 2.04% | 10,105 |
| May 14, 2026 | 134.75 | 134.75 | 124.15 | 127.15 | 127.15 | -2.27% | 7,847 |
| May 13, 2026 | 127.85 | 134.85 | 125.20 | 130.10 | 130.10 | 1.76% | 8,632 |
| May 12, 2026 | 135.45 | 135.45 | 127.05 | 127.85 | 127.85 | -5.61% | 15,560 |
| May 11, 2026 | 139.80 | 139.80 | 135.00 | 135.45 | 135.45 | -3.11% | 5,924 |
| May 8, 2026 | 143.75 | 147.90 | 139.05 | 139.80 | 139.80 | -2.75% | 17,635 |
| May 7, 2026 | 141.50 | 153.95 | 141.00 | 143.75 | 143.75 | 10.83% | 72,657 |
| May 6, 2026 | 131.00 | 131.00 | 127.50 | 129.70 | 129.70 | 0.97% | 6,406 |
| May 5, 2026 | 131.65 | 131.65 | 127.05 | 128.45 | 128.45 | 1.10% | 7,545 |
| May 4, 2026 | 135.00 | 135.00 | 125.00 | 127.05 | 127.05 | -1.98% | 5,437 |
| Apr 30, 2026 | 129.99 | 130.49 | 127.80 | 129.62 | 129.62 | -0.36% | 5,678 |
| Apr 29, 2026 | 130.40 | 133.74 | 126.50 | 130.09 | 130.09 | -0.22% | 7,474 |