Hardcastle and Waud Manufacturing Company Limited (BOM:509597)
India · Delayed Price · Currency is INR 679.95
+44.95 (7.08%)
At close: Mar 5, 2026
BOM:509597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 654.80 | 689.90 | 654.80 | 679.95 | 679.95 | 7.08% | 24 |
| Mar 4, 2026 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | -2.74% | 44 |
| Mar 2, 2026 | 664.00 | 699.90 | 644.00 | 652.90 | 652.90 | -7.50% | 143 |
| Feb 27, 2026 | 723.00 | 723.00 | 675.10 | 705.80 | 705.80 | 0.41% | 11 |
| Feb 26, 2026 | 709.95 | 709.95 | 673.05 | 702.90 | 702.90 | -1.06% | 70 |
| Feb 25, 2026 | 750.90 | 750.90 | 710.40 | 710.40 | 710.40 | 1.28% | 7 |
| Feb 24, 2026 | 719.00 | 719.00 | 670.00 | 701.40 | 701.40 | 2.93% | 80 |
| Feb 23, 2026 | 637.00 | 701.60 | 637.00 | 681.45 | 681.45 | -0.52% | 57 |
| Feb 20, 2026 | 684.75 | 685.00 | 684.75 | 685.00 | 685.00 | 0.04% | 3 |
| Feb 19, 2026 | 683.20 | 692.00 | 683.00 | 684.75 | 684.75 | 0.23% | 68 |
| Feb 18, 2026 | 683.20 | 683.20 | 683.20 | 683.20 | 683.20 | -1.70% | 1 |
| Feb 17, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.76% | 75 |
| Feb 16, 2026 | 737.90 | 737.90 | 683.00 | 683.00 | 683.00 | -6.34% | 62 |
| Feb 13, 2026 | 732.00 | 732.00 | 727.80 | 729.20 | 729.20 | 0.03% | 5 |
| Feb 12, 2026 | 709.10 | 738.65 | 709.10 | 728.95 | 728.95 | 2.80% | 110 |
| Feb 11, 2026 | 752.00 | 752.00 | 706.05 | 709.10 | 709.10 | -2.64% | 146 |
| Feb 10, 2026 | 700.20 | 728.40 | 700.15 | 728.30 | 728.30 | 1.93% | 52 |
| Feb 9, 2026 | 727.05 | 735.00 | 712.00 | 714.50 | 714.50 | -3.52% | 242 |
| Feb 6, 2026 | 766.50 | 766.50 | 710.00 | 740.55 | 740.55 | 6.27% | 1,633 |
| Feb 5, 2026 | 696.85 | 696.85 | 696.85 | 696.85 | 696.85 | 4.02% | 21 |
| Feb 4, 2026 | 669.95 | 669.95 | 669.95 | 669.95 | 669.95 | 3.61% | 23 |
| Feb 3, 2026 | 674.50 | 683.45 | 624.60 | 646.60 | 646.60 | -0.68% | 33 |
| Feb 2, 2026 | 618.55 | 670.45 | 618.55 | 651.00 | 651.00 | 1.87% | 6 |
| Jan 30, 2026 | 638.05 | 639.05 | 638.05 | 639.05 | 639.05 | -1.99% | 9 |
| Jan 29, 2026 | 684.90 | 684.90 | 650.00 | 652.05 | 652.05 | -0.38% | 65 |
| Jan 23, 2026 | 639.00 | 654.55 | 636.00 | 654.55 | 654.55 | 1.37% | 22 |
| 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 |