Hercules Investments Limited (BOM:505720)
India · Delayed Price · Currency is INR 139.80
-3.95 (-2.75%)
At close: May 8, 2026
Hercules Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 135.99 | 135.99 | 130.10 | 130.38 | 130.38 | -3.95% | 17,911 |
| Apr 27, 2026 | 133.99 | 136.95 | 130.01 | 135.74 | 135.74 | 3.25% | 14,732 |
| Apr 24, 2026 | 133.06 | 134.89 | 128.00 | 131.47 | 131.47 | -1.19% | 8,661 |
| Apr 23, 2026 | 134.90 | 137.90 | 132.00 | 133.06 | 133.06 | -0.98% | 14,092 |
| Apr 22, 2026 | 132.81 | 135.00 | 132.10 | 134.38 | 134.38 | -0.61% | 6,938 |
| Apr 21, 2026 | 133.12 | 139.60 | 132.10 | 135.21 | 135.21 | 1.57% | 12,966 |
| Apr 20, 2026 | 129.80 | 135.95 | 126.20 | 133.12 | 133.12 | 2.55% | 17,611 |
| Apr 17, 2026 | 126.50 | 130.80 | 125.10 | 129.81 | 129.81 | 3.98% | 19,798 |
| Apr 16, 2026 | 128.50 | 129.75 | 124.50 | 124.84 | 124.84 | -0.68% | 16,351 |
| Apr 15, 2026 | 125.00 | 132.00 | 124.03 | 125.69 | 125.69 | 11.02% | 46,213 |
| Apr 13, 2026 | 114.70 | 118.00 | 110.49 | 113.21 | 113.21 | -3.02% | 13,124 |
| Apr 10, 2026 | 112.00 | 122.00 | 112.00 | 116.74 | 116.74 | 4.47% | 35,466 |
| Apr 9, 2026 | 107.25 | 114.90 | 107.25 | 111.75 | 111.75 | 4.20% | 18,519 |
| Apr 8, 2026 | 104.00 | 107.95 | 103.00 | 107.25 | 107.25 | 7.95% | 19,551 |
| Apr 7, 2026 | 99.87 | 101.00 | 98.05 | 99.35 | 99.35 | -0.52% | 8,246 |
| Apr 6, 2026 | 95.95 | 100.95 | 95.00 | 99.87 | 99.87 | 4.09% | 17,714 |
| Apr 2, 2026 | 93.70 | 96.90 | 90.31 | 95.95 | 95.95 | 2.24% | 10,597 |
| Apr 1, 2026 | 93.50 | 97.00 | 88.00 | 93.85 | 93.85 | 4.74% | 23,524 |
| Mar 30, 2026 | 97.20 | 98.95 | 85.85 | 89.60 | 89.60 | -9.63% | 55,455 |
| Mar 27, 2026 | 105.15 | 105.15 | 97.40 | 99.15 | 99.15 | -5.71% | 51,768 |
| Mar 25, 2026 | 104.80 | 110.00 | 102.60 | 105.15 | 105.15 | 0.33% | 77,133 |
| Mar 24, 2026 | 98.20 | 111.00 | 96.95 | 104.80 | 104.80 | 7.05% | 55,132 |
| Mar 23, 2026 | 96.10 | 99.85 | 96.05 | 97.90 | 97.90 | -2.78% | 20,181 |
| Mar 20, 2026 | 105.00 | 106.00 | 98.95 | 100.70 | 100.70 | -2.19% | 25,142 |
| Mar 19, 2026 | 107.75 | 107.80 | 100.80 | 102.95 | 102.95 | -5.20% | 20,027 |
| Mar 18, 2026 | 105.75 | 109.70 | 105.70 | 108.60 | 108.60 | 3.72% | 13,837 |
| Mar 17, 2026 | 103.05 | 108.75 | 103.05 | 104.70 | 104.70 | 0.67% | 11,226 |
| Mar 16, 2026 | 110.20 | 111.85 | 100.50 | 104.00 | 104.00 | -5.63% | 25,510 |
| Mar 13, 2026 | 119.85 | 119.85 | 107.05 | 110.20 | 110.20 | -5.61% | 20,652 |
| Mar 12, 2026 | 121.85 | 121.95 | 116.20 | 116.75 | 116.75 | -2.26% | 15,005 |
| Mar 11, 2026 | 119.90 | 122.45 | 117.50 | 119.45 | 119.45 | 1.01% | 15,415 |
| Mar 10, 2026 | 117.00 | 119.55 | 114.70 | 118.25 | 118.25 | 1.33% | 16,312 |
| Mar 9, 2026 | 122.50 | 122.50 | 116.00 | 116.70 | 116.70 | -4.38% | 18,033 |
| Mar 6, 2026 | 122.80 | 124.00 | 121.25 | 122.05 | 122.05 | -0.73% | 20,510 |
| Mar 5, 2026 | 122.55 | 125.00 | 121.00 | 122.95 | 122.95 | 0.33% | 17,473 |
| Mar 4, 2026 | 124.00 | 128.95 | 121.00 | 122.55 | 122.55 | -3.24% | 12,373 |
| Mar 2, 2026 | 125.20 | 130.00 | 125.20 | 126.65 | 126.65 | -1.94% | 8,486 |
| Feb 27, 2026 | 126.90 | 137.45 | 125.00 | 129.15 | 129.15 | 2.83% | 13,930 |
| Feb 26, 2026 | 124.00 | 128.85 | 124.00 | 125.60 | 125.60 | 0.72% | 7,216 |
| Feb 25, 2026 | 127.50 | 128.00 | 124.00 | 124.70 | 124.70 | -1.34% | 8,802 |
| Feb 24, 2026 | 127.95 | 128.00 | 125.00 | 126.40 | 126.40 | -0.20% | 5,818 |
| Feb 23, 2026 | 129.90 | 129.90 | 126.00 | 126.65 | 126.65 | -1.05% | 5,480 |