Hercules Hoists Limited - HERCULES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	168.49	167.22	167.22	168.9	164.94	13,274
November 18, 2025	168.01	168.1	168.1	170.73	168	9,884
November 17, 2025	170.51	169.55	169.55	171.77	168.03	10,055
November 14, 2025	172.53	171.97	171.97	173.72	170	10,178
November 13, 2025	171.39	172.53	172.53	174.73	170.94	12,683
November 12, 2025	169.05	170.43	170.43	174.79	169.04	16,820
November 11, 2025	169.75	168.54	168.54	172.7	167.61	18,794
November 10, 2025	171	169.75	169.75	173.47	168.25	17,191
November 07, 2025	173.1	172.27	172.27	177.95	170	26,041
November 06, 2025	179	176.07	176.07	179.95	175	14,707
November 04, 2025	178.15	179.28	179.28	181.8	176.41	22,090
November 03, 2025	179.8	178.19	178.19	182.75	175	29,042
October 31, 2025	184.3	179.83	179.83	186.98	177.86	28,537
October 30, 2025	187.43	184.3	184.3	189	183.31	14,769
October 29, 2025	186.59	185.75	185.75	189.45	185.11	24,454
October 28, 2025	184.07	186.22	186.22	187	184.05	18,466
October 27, 2025	189.85	184.07	184.07	192.98	183.1	34,536
October 24, 2025	195.01	187.96	187.96	195.01	187	32,370
October 23, 2025	198.64	195.01	195.01	201.89	193.01	31,301
October 21, 2025	200	198.24	198.24	202	195.05	36,792
October 20, 2025	187.51	196.9	196.9	198.9	187.51	54,665
October 17, 2025	192.55	188.39	188.39	194.9	187.22	25,733
October 16, 2025	190.79	191.97	191.97	198.79	190.79	42,471
October 15, 2025	195.7	190.35	190.35	195.7	189	31,148
October 14, 2025	198.1	196.39	196.39	209.95	192.85	96,617
October 13, 2025	204	197.05	197.05	204	196.1	62,462
October 10, 2025	209.81	203.94	203.94	209.81	202.22	99,967
October 09, 2025	219.22	212.01	212.01	224.99	200.25	1.16M
October 08, 2025	176	208.65	208.65	208.65	176	444,566
October 07, 2025	171.77	173.88	173.88	180.91	170	26,883
October 06, 2025	169.1	171.77	171.77	174.3	169.1	14,477
October 03, 2025	171.9	172.2	172.2	176.84	168.05	28,438
October 01, 2025	171.95	169.13	169.13	172.39	165	31,372
September 30, 2025	170.54	169.39	169.39	173.86	168.7	16,415
September 29, 2025	174.44	171.1	171.1	174.44	170	16,100
September 26, 2025	176	169.42	169.42	178.93	168.7	30,696
September 25, 2025	175	177.78	177.78	181.79	175	19,477
September 24, 2025	178.3	178.69	178.69	184.6	177.11	25,749
September 23, 2025	185	181.13	181.13	189.89	178.82	27,141
September 22, 2025	189	184.25	184.25	193.59	181.55	51,575
September 19, 2025	188	188.62	188.62	191.72	187.99	23,973
September 18, 2025	187	186.54	186.54	196	184	75,501
September 17, 2025	179.3	184.62	184.62	196.25	179.3	111,754
September 16, 2025	173	178.41	178.41	183.84	172	62,637
September 15, 2025	174.49	172.6	172.6	183	170	44,068
September 12, 2025	173	173.12	173.12	175	170	9,470
September 11, 2025	173.95	172.68	172.68	176.95	170.04	10,432
September 10, 2025	168.2	173.33	173.33	173.99	165.9	19,624
September 09, 2025	164.38	166.49	166.49	168.9	164	11,967
September 08, 2025	165.5	165.2	165.2	169.49	162.2	8,220
September 05, 2025	166	164.88	164.88	169.99	162	8,050
September 04, 2025	166	163.68	163.68	166	162.15	3,382
September 03, 2025	169.5	163.96	163.96	169.5	161.5	4,212
September 02, 2025	163.47	164.13	164.13	165.95	160	17,914
September 01, 2025	159.9	158.65	158.65	165.95	156.25	19,118
August 29, 2025	156	158.99	158.99	161	156	2,797
August 28, 2025	160	157.09	157.09	161.25	156	3,900
August 26, 2025	164.9	159.58	159.58	164.9	156	4,926
August 25, 2025	165	162.04	162.04	166.25	160.1	3,711
August 22, 2025	163.2	163.46	163.46	166.25	161	9,923

Hercules Hoists Limited (HERCULES.NS) NSE