Hardcastle and Waud Manufacturing Company Limited (BOM:509597)
India · Delayed Price · Currency is INR 645.70
-14.05 (-2.13%)
At close: Jan 22, 2026
BOM:509597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 661.60 | 680.35 | 633.00 | 645.70 | 645.70 | -2.13% | 34 |
| Jan 21, 2026 | 688.25 | 688.25 | 656.55 | 659.75 | 659.75 | -4.14% | 168 |
| Jan 20, 2026 | 728.65 | 729.00 | 688.25 | 688.25 | 688.25 | -3.57% | 90 |
| Jan 19, 2026 | 717.85 | 723.90 | 686.10 | 713.75 | 713.75 | 3.52% | 245 |
| Jan 16, 2026 | 689.45 | 689.45 | 689.45 | 689.45 | 689.45 | 4.60% | 1 |
| Jan 14, 2026 | 687.90 | 687.90 | 659.15 | 659.15 | 659.15 | -4.99% | 325 |
| Jan 13, 2026 | 687.55 | 693.80 | 687.55 | 693.80 | 693.80 | -1.46% | 14 |
| Jan 12, 2026 | 686.85 | 716.05 | 686.85 | 704.10 | 704.10 | -1.49% | 6 |
| Jan 9, 2026 | 721.95 | 721.95 | 714.75 | 714.75 | 714.75 | 3.89% | 20 |
| Jan 8, 2026 | 699.05 | 699.05 | 688.00 | 688.00 | 688.00 | -2.07% | 2 |
| Jan 7, 2026 | 701.90 | 735.95 | 701.90 | 702.55 | 702.55 | -4.80% | 42 |
| Jan 5, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 1.65% | 1 |
| Jan 2, 2026 | 728.75 | 728.80 | 726.00 | 726.00 | 726.00 | -1.07% | 19 |
| Jan 1, 2026 | 704.20 | 737.85 | 704.10 | 733.85 | 733.85 | 0.12% | 76 |
| Dec 31, 2025 | 747.70 | 747.70 | 703.55 | 732.95 | 732.95 | 1.94% | 96 |
| Dec 30, 2025 | 709.10 | 719.00 | 709.10 | 719.00 | 719.00 | 1.39% | 3 |
| Dec 29, 2025 | 707.55 | 729.70 | 701.15 | 709.15 | 709.15 | -3.90% | 139 |
| Dec 26, 2025 | 737.95 | 737.95 | 737.95 | 737.95 | 737.95 | 1.10% | 1 |
| Dec 24, 2025 | 710.00 | 734.90 | 710.00 | 729.95 | 729.95 | 3.03% | 68 |
| Dec 23, 2025 | 727.95 | 727.95 | 697.00 | 708.50 | 708.50 | -0.35% | 37 |
| Dec 22, 2025 | 692.50 | 745.90 | 692.50 | 711.00 | 711.00 | -2.43% | 39 |
| Dec 19, 2025 | 728.00 | 728.85 | 728.00 | 728.70 | 728.70 | -0.08% | 5 |
| Dec 18, 2025 | 704.80 | 730.75 | 704.80 | 729.30 | 729.30 | 2.94% | 14 |
| Dec 17, 2025 | 692.00 | 708.45 | 692.00 | 708.45 | 708.45 | 2.38% | 3 |
| Dec 16, 2025 | 723.65 | 723.65 | 662.35 | 692.00 | 692.00 | -0.13% | 12 |
| Dec 15, 2025 | 697.45 | 697.45 | 692.90 | 692.90 | 692.90 | 3.42% | 20 |
| Dec 12, 2025 | 654.00 | 671.45 | 654.00 | 670.00 | 670.00 | 4.69% | 32 |
| Dec 11, 2025 | 649.80 | 654.30 | 640.00 | 640.00 | 640.00 | 0.87% | 31 |
| Dec 10, 2025 | 652.00 | 662.00 | 632.65 | 634.50 | 634.50 | -1.08% | 25 |
| Dec 9, 2025 | 645.05 | 653.00 | 640.05 | 641.45 | 641.45 | -0.53% | 30 |
| Dec 8, 2025 | 678.00 | 678.00 | 640.00 | 644.90 | 644.90 | -3.07% | 41 |
| Dec 5, 2025 | 686.55 | 686.55 | 665.30 | 665.35 | 665.35 | -4.47% | 21 |
| Dec 4, 2025 | 680.00 | 696.55 | 680.00 | 696.45 | 696.45 | 3.70% | 87 |
| Dec 3, 2025 | 670.00 | 672.55 | 670.00 | 671.60 | 671.60 | -1.24% | 28 |
| Dec 2, 2025 | 665.00 | 680.05 | 665.00 | 680.00 | 680.00 | -3.49% | 22 |
| Dec 1, 2025 | 678.00 | 704.60 | 678.00 | 704.60 | 704.60 | 0.74% | 11 |
| Nov 27, 2025 | 699.35 | 699.40 | 699.35 | 699.40 | 699.40 | 2.85% | 2 |
| Nov 26, 2025 | 674.00 | 680.00 | 674.00 | 680.00 | 680.00 | 0.91% | 11 |
| Nov 25, 2025 | 709.00 | 709.00 | 670.00 | 673.90 | 673.90 | -4.95% | 62 |
| Nov 24, 2025 | 665.10 | 709.00 | 665.10 | 709.00 | 709.00 | 4.26% | 2 |
| Nov 21, 2025 | 645.05 | 704.00 | 645.05 | 680.00 | 680.00 | 2.94% | 49 |
| Nov 20, 2025 | 686.95 | 686.95 | 660.55 | 660.55 | 660.55 | -3.84% | 25 |
| Nov 19, 2025 | 715.00 | 715.00 | 645.30 | 686.95 | 686.95 | -3.99% | 198 |
| Nov 17, 2025 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | 0.50% | 10 |
| Nov 13, 2025 | 703.05 | 720.00 | 703.05 | 711.95 | 711.95 | 0.43% | 37 |
| Nov 12, 2025 | 708.90 | 712.50 | 705.30 | 708.90 | 708.90 | -1.54% | 67 |
| Nov 11, 2025 | 776.75 | 776.75 | 720.00 | 720.00 | 720.00 | 1.85% | 14 |
| Nov 10, 2025 | 727.00 | 727.00 | 706.90 | 706.90 | 706.90 | -1.35% | 73 |
| Nov 4, 2025 | 720.00 | 745.00 | 716.60 | 716.60 | 716.60 | -0.47% | 11 |
| Nov 3, 2025 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | 1.17% | 46 |