Hercules Hoists Limited (NSE:HERCULES)
India · Delayed Price · Currency is INR 169.39
-1.71 (-1.00%)
Sep 30, 2025, 3:29 PM IST
Hercules Hoists Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 170.54 | 173.86 | 168.70 | 169.39 | 169.39 | -1.00% | 16,415 |
| Sep 29, 2025 | 174.44 | 174.44 | 170.00 | 171.10 | 171.10 | 0.99% | 16,100 |
| Sep 26, 2025 | 176.00 | 178.93 | 168.70 | 169.42 | 169.42 | -4.70% | 30,696 |
| Sep 25, 2025 | 175.00 | 181.79 | 175.00 | 177.78 | 177.78 | -0.51% | 19,477 |
| Sep 24, 2025 | 178.30 | 184.60 | 177.11 | 178.69 | 178.69 | -1.35% | 25,749 |
| Sep 23, 2025 | 185.00 | 189.89 | 178.82 | 181.13 | 181.13 | -1.69% | 27,141 |
| Sep 22, 2025 | 189.00 | 193.59 | 181.55 | 184.25 | 184.25 | -2.32% | 51,575 |
| Sep 19, 2025 | 188.00 | 191.72 | 187.99 | 188.62 | 188.62 | 1.12% | 23,973 |
| Sep 18, 2025 | 187.00 | 196.00 | 184.00 | 186.54 | 186.54 | 1.04% | 75,501 |
| Sep 17, 2025 | 179.30 | 196.25 | 179.30 | 184.62 | 184.62 | 3.48% | 111,754 |
| Sep 16, 2025 | 173.00 | 183.84 | 172.00 | 178.41 | 178.41 | 3.37% | 62,637 |
| Sep 15, 2025 | 174.49 | 183.00 | 170.00 | 172.60 | 172.60 | -0.30% | 44,068 |
| Sep 12, 2025 | 173.00 | 175.00 | 170.00 | 173.12 | 173.12 | 0.25% | 8,072 |
| Sep 11, 2025 | 173.95 | 176.95 | 170.04 | 172.68 | 172.68 | -0.38% | 10,420 |
| Sep 10, 2025 | 168.20 | 173.99 | 165.90 | 173.33 | 173.33 | 4.11% | 19,624 |
| Sep 9, 2025 | 164.38 | 168.90 | 164.00 | 166.49 | 166.49 | 0.78% | 11,967 |
| Sep 8, 2025 | 165.50 | 169.49 | 162.20 | 165.20 | 165.20 | 0.19% | 8,100 |
| Sep 5, 2025 | 166.00 | 169.99 | 162.00 | 164.88 | 164.88 | 0.73% | 8,020 |
| Sep 4, 2025 | 166.00 | 166.00 | 162.15 | 163.68 | 163.68 | -0.17% | 3,382 |
| Sep 3, 2025 | 169.50 | 169.50 | 161.50 | 163.96 | 163.96 | -0.10% | 4,212 |
| Sep 2, 2025 | 163.47 | 165.95 | 160.00 | 164.13 | 164.13 | 3.45% | 17,914 |
| Sep 1, 2025 | 159.90 | 165.95 | 156.25 | 158.65 | 158.65 | -0.21% | 19,118 |
| Aug 29, 2025 | 156.00 | 161.00 | 156.00 | 158.99 | 158.99 | 1.21% | 2,718 |
| Aug 28, 2025 | 160.00 | 161.25 | 156.00 | 157.09 | 157.09 | -1.56% | 3,876 |
| Aug 26, 2025 | 164.90 | 164.90 | 156.00 | 159.58 | 159.58 | -1.52% | 4,926 |
| Aug 25, 2025 | 165.00 | 166.25 | 160.10 | 162.04 | 162.04 | -0.87% | 3,711 |
| Aug 22, 2025 | 163.20 | 166.25 | 161.00 | 163.46 | 163.46 | 0.40% | 9,723 |
| Aug 21, 2025 | 164.49 | 164.49 | 160.60 | 162.81 | 162.81 | -0.31% | 7,425 |
| Aug 20, 2025 | 162.44 | 164.80 | 158.20 | 163.32 | 163.32 | 0.54% | 6,423 |
| Aug 19, 2025 | 163.80 | 163.80 | 158.00 | 162.44 | 162.44 | 0.31% | 13,519 |
| Aug 18, 2025 | 170.00 | 175.00 | 160.50 | 161.93 | 161.93 | -3.86% | 37,319 |
| Aug 14, 2025 | 161.00 | 168.59 | 161.00 | 168.44 | 168.44 | 4.90% | 18,534 |
| Aug 13, 2025 | 157.80 | 165.50 | 153.40 | 160.57 | 160.57 | 1.73% | 16,047 |
| Aug 12, 2025 | 161.87 | 162.00 | 154.40 | 157.84 | 157.84 | -2.09% | 14,360 |
| Aug 11, 2025 | 168.00 | 169.50 | 160.81 | 161.21 | 161.21 | -4.77% | 26,111 |
| Aug 8, 2025 | 164.20 | 172.00 | 162.10 | 169.28 | 169.28 | 3.09% | 9,147 |
| Aug 7, 2025 | 170.00 | 170.00 | 162.50 | 164.20 | 164.20 | -1.98% | 15,152 |
| Aug 6, 2025 | 165.50 | 170.00 | 165.00 | 167.52 | 167.52 | 0.19% | 4,309 |
| Aug 5, 2025 | 169.35 | 169.35 | 164.00 | 167.20 | 167.20 | -0.97% | 11,671 |
| Aug 4, 2025 | 173.20 | 176.95 | 167.01 | 168.83 | 168.83 | -3.80% | 22,849 |
| Aug 1, 2025 | 176.95 | 179.99 | 174.10 | 175.49 | 175.49 | -1.32% | 5,339 |
| Jul 31, 2025 | 175.00 | 179.99 | 174.00 | 177.83 | 177.83 | -1.00% | 8,053 |
| Jul 30, 2025 | 183.40 | 183.40 | 177.00 | 179.62 | 179.62 | 0.26% | 6,349 |
| Jul 29, 2025 | 182.85 | 182.85 | 176.00 | 179.16 | 179.16 | -1.35% | 5,309 |
| Jul 28, 2025 | 181.00 | 183.90 | 181.00 | 181.61 | 181.61 | -1.44% | 7,840 |
| Jul 25, 2025 | 189.03 | 190.00 | 180.05 | 184.26 | 184.26 | -2.52% | 9,729 |
| Jul 24, 2025 | 189.00 | 192.00 | 187.00 | 189.03 | 189.03 | 0.13% | 8,567 |
| Jul 23, 2025 | 191.00 | 194.00 | 187.00 | 188.79 | 188.79 | -1.89% | 9,694 |
| Jul 22, 2025 | 195.00 | 196.50 | 186.00 | 192.43 | 192.43 | -1.27% | 15,094 |
| Jul 21, 2025 | 197.00 | 198.99 | 192.50 | 194.90 | 194.90 | -0.84% | 17,138 |