Hercules Investments Limited (NSE:HERCULES)
India · Delayed Price · Currency is INR 159.32
-0.55 (-0.34%)
Jan 1, 2026, 3:31 PM IST
NSE:HERCULES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 161.14 | 161.14 | 159.00 | 159.32 | 156.82 | -0.34% | 11,437 |
| Dec 31, 2025 | 158.82 | 162.79 | 157.62 | 159.87 | 157.36 | 0.66% | 15,841 |
| Dec 30, 2025 | 157.90 | 159.45 | 153.50 | 158.82 | 156.33 | 3.23% | 28,274 |
| Dec 29, 2025 | 158.90 | 158.90 | 153.50 | 153.85 | 151.44 | -1.76% | 18,888 |
| Dec 26, 2025 | 155.30 | 161.39 | 155.30 | 156.60 | 154.14 | -1.17% | 21,398 |
| Dec 24, 2025 | 161.47 | 164.78 | 158.26 | 158.45 | 155.96 | -1.87% | 16,740 |
| Dec 23, 2025 | 165.10 | 165.90 | 160.55 | 161.47 | 158.94 | -0.93% | 15,650 |
| Dec 22, 2025 | 159.80 | 168.49 | 157.59 | 162.98 | 160.42 | 3.01% | 26,176 |
| Dec 19, 2025 | 154.05 | 159.20 | 154.05 | 158.21 | 155.73 | 2.22% | 24,494 |
| Dec 18, 2025 | 152.00 | 159.34 | 152.00 | 154.78 | 152.35 | -0.90% | 12,353 |
| Dec 17, 2025 | 159.40 | 159.44 | 153.67 | 156.19 | 153.74 | -0.12% | 11,719 |
| Dec 16, 2025 | 159.65 | 159.89 | 154.02 | 156.37 | 153.92 | -0.57% | 7,855 |
| Dec 15, 2025 | 155.80 | 159.99 | 151.30 | 157.26 | 154.79 | -0.59% | 9,735 |
| Dec 12, 2025 | 158.20 | 159.00 | 157.00 | 158.19 | 155.71 | 0.15% | 14,077 |
| Dec 11, 2025 | 158.06 | 158.99 | 155.93 | 157.96 | 155.48 | 0.55% | 8,933 |
| Dec 10, 2025 | 159.81 | 160.59 | 156.15 | 157.09 | 154.62 | -0.34% | 12,644 |
| Dec 9, 2025 | 160.87 | 160.87 | 156.60 | 157.62 | 155.15 | -1.57% | 26,071 |
| Dec 8, 2025 | 167.00 | 167.00 | 159.31 | 160.13 | 157.62 | -3.77% | 27,477 |
| Dec 5, 2025 | 166.00 | 174.10 | 164.85 | 166.40 | 163.79 | -0.40% | 20,084 |
| Dec 4, 2025 | 169.36 | 172.95 | 165.85 | 167.07 | 164.45 | -1.35% | 9,150 |
| Dec 3, 2025 | 173.20 | 173.20 | 165.55 | 169.36 | 166.70 | 1.41% | 13,236 |
| Dec 2, 2025 | 167.00 | 171.58 | 165.25 | 167.00 | 164.38 | -1.05% | 9,418 |
| Dec 1, 2025 | 175.00 | 175.00 | 167.97 | 168.77 | 166.12 | -0.12% | 10,559 |
| Nov 28, 2025 | 175.79 | 175.98 | 167.10 | 168.97 | 166.32 | -3.61% | 15,238 |
| Nov 27, 2025 | 174.95 | 178.80 | 172.61 | 175.29 | 172.54 | 1.49% | 19,284 |
| Nov 26, 2025 | 169.00 | 174.95 | 169.00 | 172.72 | 170.01 | 2.35% | 20,025 |
| Nov 25, 2025 | 163.35 | 171.00 | 160.01 | 168.76 | 166.11 | 5.29% | 29,779 |
| Nov 24, 2025 | 160.35 | 165.59 | 160.00 | 160.28 | 157.76 | -1.89% | 15,994 |
| Nov 21, 2025 | 164.55 | 167.99 | 162.00 | 163.36 | 160.80 | -1.89% | 13,196 |
| Nov 20, 2025 | 165.45 | 168.95 | 165.00 | 166.51 | 163.90 | -0.42% | 14,144 |
| Nov 19, 2025 | 168.49 | 168.90 | 164.94 | 167.22 | 164.60 | -0.52% | 13,166 |
| Nov 18, 2025 | 168.01 | 170.73 | 168.00 | 168.10 | 165.46 | -0.86% | 9,884 |
| Nov 17, 2025 | 170.51 | 171.77 | 168.03 | 169.55 | 166.89 | -1.41% | 10,055 |
| Nov 14, 2025 | 172.53 | 173.72 | 170.00 | 171.97 | 169.27 | -0.32% | 10,094 |
| Nov 13, 2025 | 171.39 | 174.73 | 170.94 | 172.53 | 169.82 | 1.23% | 12,611 |
| Nov 12, 2025 | 169.05 | 174.79 | 169.04 | 170.43 | 167.76 | 1.12% | 16,820 |
| Nov 11, 2025 | 169.75 | 172.70 | 167.61 | 168.54 | 165.90 | -0.71% | 19,121 |
| Nov 10, 2025 | 171.00 | 173.47 | 168.25 | 169.75 | 167.09 | -1.46% | 17,191 |
| Nov 7, 2025 | 173.10 | 177.95 | 170.00 | 172.27 | 169.57 | -2.16% | 26,041 |
| Nov 6, 2025 | 179.00 | 179.95 | 175.00 | 176.07 | 173.31 | -1.79% | 14,707 |
| Nov 4, 2025 | 178.15 | 181.80 | 176.41 | 179.28 | 176.47 | 0.61% | 22,090 |
| Nov 3, 2025 | 179.80 | 182.75 | 175.00 | 178.19 | 175.39 | -0.91% | 29,042 |
| Oct 31, 2025 | 184.30 | 186.98 | 177.86 | 179.83 | 177.01 | -2.43% | 28,537 |
| Oct 30, 2025 | 187.43 | 189.00 | 183.31 | 184.30 | 181.41 | -0.78% | 14,789 |
| Oct 29, 2025 | 186.59 | 189.45 | 185.11 | 185.75 | 182.84 | -0.25% | 24,454 |
| Oct 28, 2025 | 184.07 | 187.00 | 184.05 | 186.22 | 183.30 | 1.17% | 18,466 |
| Oct 27, 2025 | 189.85 | 192.98 | 183.10 | 184.07 | 181.18 | -2.07% | 34,536 |
| Oct 24, 2025 | 195.01 | 195.01 | 187.00 | 187.96 | 185.01 | -3.62% | 32,336 |
| Oct 23, 2025 | 198.64 | 201.89 | 193.01 | 195.01 | 191.95 | -1.63% | 31,301 |
| Oct 21, 2025 | 200.00 | 202.00 | 195.05 | 198.24 | 195.13 | 0.68% | 36,792 |