Hardcastle and Waud Manufacturing Company Limited (BOM:509597)
India · Delayed Price · Currency is INR 940.20
+12.60 (1.36%)
At close: Aug 19, 2026
BOM:509597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 935.00 | 952.60 | 907.00 | 940.20 | 940.20 | 1.36% | 367 |
| Aug 18, 2026 | 861.00 | 959.80 | 841.20 | 927.60 | 927.60 | 7.74% | 1,193 |
| Aug 17, 2026 | 855.00 | 865.00 | 852.50 | 861.00 | 861.00 | 0.70% | 37 |
| Aug 14, 2026 | 864.85 | 864.85 | 855.00 | 855.00 | 855.00 | 0.12% | 41 |
| Aug 13, 2026 | 872.75 | 872.75 | 831.00 | 854.00 | 854.00 | -0.81% | 123 |
| Aug 12, 2026 | 850.00 | 868.95 | 840.00 | 861.00 | 861.00 | 1.58% | 275 |
| Aug 11, 2026 | 880.00 | 880.00 | 835.00 | 847.60 | 847.60 | 1.40% | 82 |
| Aug 10, 2026 | 735.15 | 885.40 | 735.00 | 835.90 | 835.90 | 13.29% | 2,086 |
| Aug 7, 2026 | 730.10 | 753.95 | 730.10 | 737.85 | 737.85 | -2.40% | 312 |
| Aug 6, 2026 | 766.00 | 789.95 | 741.15 | 756.00 | 756.00 | -7.07% | 863 |
| Aug 5, 2026 | 843.95 | 843.95 | 803.00 | 813.55 | 813.55 | 0.48% | 192 |
| Aug 4, 2026 | 859.90 | 859.90 | 802.00 | 809.65 | 809.65 | -0.04% | 207 |
| Aug 3, 2026 | 803.40 | 845.00 | 803.35 | 810.00 | 810.00 | 0.83% | 103 |
| Jul 31, 2026 | 836.05 | 849.95 | 794.15 | 803.35 | 803.35 | -3.79% | 207 |
| Jul 30, 2026 | 849.90 | 849.90 | 835.00 | 835.00 | 835.00 | -0.87% | 12 |
| Jul 29, 2026 | 844.95 | 844.95 | 842.10 | 842.35 | 842.35 | 2.14% | 5 |
| Jul 28, 2026 | 833.00 | 852.45 | 803.65 | 824.70 | 824.70 | 1.10% | 129 |
| Jul 27, 2026 | 812.05 | 864.90 | 812.05 | 815.70 | 815.70 | -1.29% | 64 |
| Jul 24, 2026 | 815.90 | 842.95 | 804.00 | 826.40 | 826.40 | -3.90% | 284 |
| Jul 23, 2026 | 850.00 | 859.90 | 829.00 | 859.90 | 859.90 | -1.13% | 70 |
| Jul 22, 2026 | 858.00 | 884.65 | 858.00 | 869.70 | 869.70 | 1.35% | 38 |
| Jul 21, 2026 | 850.00 | 863.75 | 850.00 | 858.15 | 858.15 | 1.65% | 50 |
| Jul 20, 2026 | 870.00 | 870.00 | 811.30 | 844.25 | 844.25 | -2.16% | 76 |
| Jul 17, 2026 | 874.75 | 874.75 | 862.90 | 862.90 | 862.90 | 0.52% | 38 |
| Jul 16, 2026 | 874.95 | 875.00 | 846.05 | 858.40 | 858.40 | 0.56% | 237 |
| Jul 15, 2026 | 850.00 | 859.75 | 845.00 | 853.65 | 853.65 | 0.43% | 473 |
| Jul 14, 2026 | 881.95 | 881.95 | 850.00 | 850.00 | 850.00 | 1.17% | 18 |
| Jul 13, 2026 | 838.00 | 887.95 | 818.00 | 840.20 | 840.20 | 0.20% | 265 |
| Jul 10, 2026 | 859.95 | 859.95 | 834.70 | 838.55 | 838.55 | -0.05% | 51 |
| Jul 9, 2026 | 859.95 | 859.95 | 825.25 | 839.00 | 839.00 | 0.65% | 132 |
| Jul 8, 2026 | 862.40 | 862.40 | 832.00 | 833.55 | 833.55 | -0.20% | 25 |
| Jul 7, 2026 | 894.00 | 894.00 | 832.00 | 835.20 | 835.20 | -1.03% | 96 |
| Jul 6, 2026 | 860.25 | 860.25 | 821.00 | 843.85 | 843.85 | -1.91% | 102 |
| Jul 3, 2026 | 867.65 | 867.65 | 806.10 | 860.25 | 860.25 | 4.58% | 103 |
| Jul 2, 2026 | 843.95 | 843.95 | 820.00 | 822.60 | 822.60 | -0.29% | 42 |
| Jul 1, 2026 | 884.00 | 899.00 | 808.00 | 825.00 | 825.00 | -4.15% | 268 |
| Jun 30, 2026 | 835.00 | 877.00 | 820.00 | 860.70 | 860.70 | 2.96% | 150 |
| Jun 29, 2026 | 860.60 | 860.60 | 828.00 | 835.95 | 835.95 | -1.13% | 35 |
| Jun 25, 2026 | 884.90 | 884.90 | 802.00 | 845.50 | 845.50 | -0.53% | 48 |
| Jun 24, 2026 | 877.95 | 877.95 | 848.70 | 850.00 | 850.00 | - | 68 |
| Jun 23, 2026 | 880.00 | 880.00 | 840.00 | 850.00 | 850.00 | -1.16% | 56 |
| Jun 22, 2026 | 860.00 | 874.00 | 844.30 | 860.00 | 860.00 | 1.56% | 331 |
| Jun 19, 2026 | 875.00 | 875.00 | 834.70 | 846.75 | 846.75 | 2.18% | 433 |
| Jun 18, 2026 | 815.95 | 890.70 | 795.00 | 828.70 | 828.70 | 7.54% | 507 |
| Jun 17, 2026 | 785.05 | 816.95 | 756.30 | 770.60 | 770.60 | -3.55% | 113 |
| Jun 16, 2026 | 848.90 | 848.90 | 777.20 | 798.95 | 798.95 | 1.98% | 102 |
| Jun 15, 2026 | 789.90 | 870.00 | 775.00 | 783.40 | 783.40 | -0.08% | 69 |
| Jun 12, 2026 | 784.90 | 793.80 | 725.20 | 784.05 | 784.05 | -0.75% | 173 |
| Jun 11, 2026 | 797.45 | 797.45 | 790.00 | 790.00 | 790.00 | 1.36% | 66 |
| Jun 10, 2026 | 799.95 | 800.00 | 750.45 | 779.40 | 779.40 | -0.08% | 346 |