Price Data Selection & Download
Hercules Investments Share Price All Time Records & Statistics (Sep 2025 - Dec 2025)
67 daily OHLCV records on NSE from Sept. 2025 to Dec. 2025. Explore Hercules Investments intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹201.89
October 23, 2025
NSE Exchange
Share Price All Time Low
₹151.30
December 15, 2025
NSE Exchange
Highest Volume Trading Day
111,234
September 17, 2025 • ₹183.50
NSE Exchange
Share Price History Data (Sep 2025 - Dec 2025)
HERCULES daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹122.10 | ₹123.75 | ₹121.05 | ₹122.35 | 10,836 |
| 2026-05-26 | ₹122.50 | ₹124.90 | ₹119.95 | ₹122.05 | 18,131 |
| 2026-05-25 | ₹122.00 | ₹126.45 | ₹120.50 | ₹120.95 | 10,735 |
| 2026-05-22 | ₹126.65 | ₹126.65 | ₹120.00 | ₹121.50 | 6,734 |
| 2026-05-21 | ₹124.00 | ₹128.95 | ₹122.50 | ₹123.75 | 6,115 |
| 2026-05-20 | ₹129.50 | ₹129.50 | ₹123.10 | ₹123.55 | 5,078 |
| 2026-05-19 | ₹126.55 | ₹129.80 | ₹120.30 | ₹123.05 | 10,472 |
| 2026-05-18 | ₹129.75 | ₹129.75 | ₹125.40 | ₹126.55 | 17,567 |
| 2026-05-15 | ₹131.80 | ₹132.85 | ₹127.10 | ₹129.75 | 10,105 |
| 2026-05-14 | ₹134.75 | ₹134.75 | ₹124.15 | ₹127.15 | 7,847 |
| 2026-05-13 | ₹127.85 | ₹134.85 | ₹125.20 | ₹130.10 | 8,632 |
| 2026-05-12 | ₹135.45 | ₹135.45 | ₹127.05 | ₹127.85 | 15,560 |
| 2026-05-11 | ₹139.80 | ₹139.80 | ₹135.00 | ₹135.45 | 5,924 |
| 2026-05-08 | ₹143.75 | ₹147.90 | ₹139.05 | ₹139.80 | 17,635 |
| 2026-05-07 | ₹141.50 | ₹153.95 | ₹141.00 | ₹143.75 | 72,657 |
| 2026-05-06 | ₹131.00 | ₹131.00 | ₹127.50 | ₹129.70 | 6,406 |
| 2026-05-05 | ₹131.65 | ₹131.65 | ₹127.05 | ₹128.45 | 7,545 |
| 2026-05-04 | ₹135.00 | ₹135.00 | ₹125.00 | ₹127.05 | 5,437 |
| 2026-04-30 | ₹129.99 | ₹130.49 | ₹127.80 | ₹129.62 | 5,678 |
| 2026-04-29 | ₹130.40 | ₹133.74 | ₹126.50 | ₹130.09 | 7,474 |
| 2026-04-28 | ₹135.99 | ₹135.99 | ₹130.10 | ₹130.38 | 17,911 |
| 2026-04-27 | ₹133.99 | ₹136.95 | ₹130.01 | ₹135.74 | 14,732 |
| 2026-04-24 | ₹133.06 | ₹134.89 | ₹128.00 | ₹131.47 | 8,661 |
| 2026-04-23 | ₹134.90 | ₹137.90 | ₹132.00 | ₹133.06 | 14,092 |
| 2026-04-22 | ₹132.81 | ₹135.00 | ₹132.10 | ₹134.38 | 6,938 |
| 2026-04-21 | ₹133.12 | ₹139.60 | ₹132.10 | ₹135.21 | 12,966 |
| 2026-04-20 | ₹129.80 | ₹135.95 | ₹126.20 | ₹133.12 | 17,611 |
| 2026-04-17 | ₹126.50 | ₹130.80 | ₹125.10 | ₹129.81 | 19,798 |
| 2026-04-16 | ₹128.50 | ₹129.75 | ₹124.50 | ₹124.84 | 16,351 |
| 2026-04-15 | ₹125.00 | ₹132.00 | ₹124.03 | ₹125.69 | 46,213 |
| 2026-04-13 | ₹114.70 | ₹118.00 | ₹110.49 | ₹113.21 | 13,124 |
| 2026-04-10 | ₹112.00 | ₹122.00 | ₹112.00 | ₹116.74 | 35,466 |
| 2026-04-09 | ₹107.25 | ₹114.90 | ₹107.25 | ₹111.75 | 18,519 |
| 2026-04-08 | ₹104.00 | ₹107.95 | ₹103.00 | ₹107.25 | 19,551 |
| 2026-04-07 | ₹99.87 | ₹101.00 | ₹98.05 | ₹99.35 | 8,246 |
| 2026-04-06 | ₹95.95 | ₹100.95 | ₹95.00 | ₹99.87 | 17,714 |
| 2026-04-02 | ₹93.70 | ₹96.90 | ₹90.31 | ₹95.95 | 10,597 |
| 2026-04-01 | ₹93.50 | ₹97.00 | ₹88.00 | ₹93.85 | 23,524 |
| 2026-03-30 | ₹97.20 | ₹98.95 | ₹85.85 | ₹89.60 | 55,455 |
| 2026-03-27 | ₹105.15 | ₹105.15 | ₹97.40 | ₹99.15 | 51,768 |
| 2026-03-25 | ₹104.80 | ₹110.00 | ₹102.60 | ₹105.15 | 77,133 |
| 2026-03-24 | ₹98.20 | ₹111.00 | ₹96.95 | ₹104.80 | 55,132 |
| 2026-03-23 | ₹96.10 | ₹99.85 | ₹96.05 | ₹97.90 | 20,181 |
| 2026-03-20 | ₹105.00 | ₹106.00 | ₹98.95 | ₹100.70 | 25,142 |
| 2026-03-19 | ₹107.75 | ₹107.80 | ₹100.80 | ₹102.95 | 20,027 |
| 2026-03-18 | ₹105.75 | ₹109.70 | ₹105.70 | ₹108.60 | 13,837 |
| 2026-03-17 | ₹103.05 | ₹108.75 | ₹103.05 | ₹104.70 | 11,226 |
| 2026-03-16 | ₹110.20 | ₹111.85 | ₹100.50 | ₹104.00 | 25,510 |
| 2026-03-13 | ₹119.85 | ₹119.85 | ₹107.05 | ₹110.20 | 20,652 |
| 2026-03-12 | ₹121.85 | ₹121.95 | ₹116.20 | ₹116.75 | 15,005 |
| 2026-03-11 | ₹119.90 | ₹122.45 | ₹117.50 | ₹119.45 | 15,415 |
| 2026-03-10 | ₹117.00 | ₹119.55 | ₹114.70 | ₹118.25 | 16,312 |
| 2026-03-09 | ₹122.50 | ₹122.50 | ₹116.00 | ₹116.70 | 18,033 |
| 2026-03-06 | ₹122.80 | ₹124.00 | ₹121.25 | ₹122.05 | 20,510 |
| 2026-03-05 | ₹122.55 | ₹125.00 | ₹121.00 | ₹122.95 | 17,473 |
| 2026-03-04 | ₹124.00 | ₹128.95 | ₹121.00 | ₹122.55 | 12,373 |
| 2026-03-02 | ₹125.20 | ₹130.00 | ₹125.20 | ₹126.65 | 8,486 |
| 2026-02-27 | ₹126.90 | ₹137.45 | ₹125.00 | ₹129.15 | 13,930 |
| 2026-02-26 | ₹124.00 | ₹128.85 | ₹124.00 | ₹125.60 | 7,216 |
| 2026-02-25 | ₹127.50 | ₹128.00 | ₹124.00 | ₹124.70 | 8,802 |
| 2026-02-24 | ₹127.95 | ₹128.00 | ₹125.00 | ₹126.40 | 5,818 |
| 2026-02-23 | ₹129.90 | ₹129.90 | ₹126.00 | ₹126.65 | 5,480 |
| 2026-02-20 | ₹126.05 | ₹129.00 | ₹125.10 | ₹128.00 | 5,331 |
| 2026-02-19 | ₹129.95 | ₹131.65 | ₹126.00 | ₹126.55 | 8,786 |
| 2026-02-18 | ₹127.65 | ₹130.00 | ₹126.10 | ₹129.40 | 11,353 |
| 2026-02-17 | ₹128.85 | ₹129.95 | ₹127.20 | ₹127.60 | 10,997 |
| 2026-02-16 | ₹130.10 | ₹132.00 | ₹126.00 | ₹127.90 | 7,983 |
| 2026-02-13 | ₹132.95 | ₹133.00 | ₹128.20 | ₹130.40 | 7,610 |
| 2026-02-12 | ₹131.45 | ₹132.80 | ₹130.10 | ₹131.95 | 6,485 |
| 2026-02-11 | ₹133.40 | ₹136.00 | ₹127.00 | ₹131.45 | 15,980 |
| 2026-02-10 | ₹132.00 | ₹135.75 | ₹131.00 | ₹132.70 | 7,085 |
| 2026-02-09 | ₹130.20 | ₹134.70 | ₹130.00 | ₹132.55 | 9,568 |
| 2026-02-06 | ₹133.05 | ₹136.00 | ₹128.10 | ₹129.75 | 17,686 |
| 2026-02-05 | ₹141.95 | ₹142.80 | ₹135.00 | ₹135.80 | 7,840 |
| 2026-02-04 | ₹140.00 | ₹143.00 | ₹137.50 | ₹139.65 | 6,030 |
| 2026-02-03 | ₹133.60 | ₹141.00 | ₹133.10 | ₹136.80 | 19,184 |
| 2026-02-02 | ₹133.55 | ₹133.65 | ₹127.00 | ₹129.95 | 7,830 |
| 2026-02-01 | ₹130.20 | ₹132.80 | ₹129.50 | ₹132.00 | 4,997 |
| 2026-01-30 | ₹133.00 | ₹133.00 | ₹128.25 | ₹130.20 | 14,940 |
| 2026-01-29 | ₹133.60 | ₹133.70 | ₹130.20 | ₹132.15 | 11,581 |
| 2026-01-28 | ₹133.95 | ₹134.80 | ₹131.00 | ₹132.90 | 16,653 |
| 2026-01-27 | ₹134.60 | ₹135.00 | ₹130.25 | ₹132.40 | 12,307 |
| 2026-01-23 | ₹134.00 | ₹134.90 | ₹130.00 | ₹132.65 | 11,629 |
| 2026-01-22 | ₹137.50 | ₹137.50 | ₹131.15 | ₹132.50 | 15,900 |
| 2026-01-21 | ₹135.00 | ₹135.00 | ₹126.10 | ₹127.30 | 17,020 |
| 2026-01-20 | ₹139.20 | ₹140.50 | ₹126.00 | ₹130.95 | 25,308 |
| 2026-01-19 | ₹144.90 | ₹144.95 | ₹141.00 | ₹141.75 | 11,143 |
| 2026-01-16 | ₹144.95 | ₹147.95 | ₹143.95 | ₹144.80 | 7,126 |
| 2026-01-14 | ₹149.35 | ₹149.50 | ₹143.20 | ₹144.95 | 6,649 |
| 2026-01-13 | ₹145.05 | ₹151.95 | ₹145.05 | ₹145.65 | 6,292 |
| 2026-01-12 | ₹145.25 | ₹149.70 | ₹142.60 | ₹144.90 | 10,452 |
| 2026-01-09 | ₹150.15 | ₹153.00 | ₹146.10 | ₹146.95 | 13,450 |
| 2026-01-08 | ₹153.50 | ₹155.00 | ₹146.00 | ₹150.15 | 22,644 |
| 2026-01-07 | ₹150.15 | ₹156.50 | ₹150.15 | ₹153.05 | 25,219 |
| 2026-01-06 | ₹155.50 | ₹156.05 | ₹143.45 | ₹150.15 | 17,972 |
| 2026-01-05 | ₹157.05 | ₹158.75 | ₹154.60 | ₹155.05 | 8,004 |
| 2026-01-02 | ₹164.90 | ₹164.90 | ₹157.00 | ₹158.70 | 16,636 |
| 2026-01-01 | ₹160.30 | ₹161.30 | ₹159.45 | ₹160.50 | 1,369 |
Hercules Investments Share Price Performance Analysis (Sep 2025 - Dec 2025)
HERCULES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.77%
₹160.50 → ₹122.35
Year to Date
Price Volatility
11.32%
Low Volatility
Year to Date
Average Daily Volume
15,781
Year to Date Average
NSE Exchange
Hercules Investments Share Price History – Frequently Asked Questions
Common questions about HERCULES historical data and records. For live price, key ratios and fundamentals, see Hercules Investments stock price NSE.
What is the all-time high share price of Hercules Investments (HERCULES)?
The all-time high share price of Hercules Investments was ₹201.89 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Hercules Investments (HERCULES)?
The all-time low share price of Hercules Investments was ₹151.3 recorded on December 15, 2025 on the NSE exchange.
How can I download HERCULES historical share price data?
You can download Hercules Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HERCULES shares?
The highest trading volume day for Hercules Investments was 111,234 shares traded on September 17, 2025 on the NSE exchange, with share price at ₹183.5.