Hardcastle and Waud Manufacturing Company Limited (BOM:509597)
India · Delayed Price · Currency is INR 739.90
-4.75 (-0.64%)
At close: May 6, 2026
BOM:509597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 750.00 | 750.00 | 730.05 | 730.05 | 730.05 | -1.33% | 57 |
| May 6, 2026 | 747.80 | 747.80 | 739.90 | 739.90 | 739.90 | -0.64% | 19 |
| May 5, 2026 | 757.85 | 757.85 | 735.00 | 744.65 | 744.65 | 5.19% | 165 |
| May 4, 2026 | 715.00 | 725.00 | 705.05 | 707.90 | 707.90 | -0.99% | 28 |
| Apr 30, 2026 | 744.00 | 744.00 | 686.10 | 715.00 | 715.00 | -1.92% | 56 |
| Apr 29, 2026 | 741.95 | 741.95 | 729.00 | 729.00 | 729.00 | 1.84% | 13 |
| Apr 28, 2026 | 731.40 | 731.40 | 710.65 | 715.80 | 715.80 | -2.27% | 63 |
| Apr 27, 2026 | 728.00 | 734.05 | 728.00 | 732.45 | 732.45 | 0.68% | 12 |
| Apr 24, 2026 | 733.85 | 733.85 | 709.10 | 727.50 | 727.50 | 2.46% | 268 |
| Apr 22, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 1.12% | 25 |
| Apr 21, 2026 | 713.85 | 728.95 | 694.00 | 702.15 | 702.15 | -1.64% | 108 |
| Apr 20, 2026 | 713.80 | 713.85 | 713.80 | 713.85 | 713.85 | 1.27% | 5 |
| Apr 17, 2026 | 728.85 | 728.85 | 698.60 | 704.90 | 704.90 | -0.56% | 154 |
| Apr 16, 2026 | 708.65 | 709.00 | 708.65 | 708.90 | 708.90 | 1.27% | 102 |
| Apr 15, 2026 | 684.00 | 708.90 | 684.00 | 700.00 | 700.00 | 2.34% | 112 |
| Apr 13, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | -0.18% | 25 |
| Apr 10, 2026 | 691.00 | 691.05 | 672.75 | 685.20 | 685.20 | -0.85% | 217 |
| Apr 8, 2026 | 691.00 | 714.85 | 691.00 | 691.05 | 691.05 | 0.16% | 121 |
| Apr 7, 2026 | 689.95 | 689.95 | 689.95 | 689.95 | 689.95 | -0.64% | 9 |
| Apr 6, 2026 | 694.40 | 694.40 | 694.40 | 694.40 | 694.40 | 3.98% | 3 |
| Apr 2, 2026 | 676.00 | 676.00 | 667.80 | 667.80 | 667.80 | 4.02% | 101 |
| Apr 1, 2026 | 717.00 | 717.00 | 636.10 | 642.00 | 642.00 | -3.05% | 57 |
| Mar 30, 2026 | 602.25 | 668.95 | 602.25 | 662.20 | 662.20 | 2.83% | 21 |
| Mar 27, 2026 | 700.00 | 722.50 | 639.45 | 644.00 | 644.00 | -9.35% | 397 |
| Mar 25, 2026 | 671.15 | 717.90 | 671.15 | 710.45 | 710.45 | 0.07% | 171 |
| Mar 24, 2026 | 709.95 | 709.95 | 709.95 | 709.95 | 709.95 | - | 9 |
| Mar 23, 2026 | 733.85 | 733.90 | 670.60 | 709.95 | 709.95 | 0.56% | 69 |
| Mar 20, 2026 | 720.00 | 720.00 | 700.00 | 706.00 | 706.00 | 2.62% | 7 |
| Mar 19, 2026 | 686.00 | 688.00 | 686.00 | 688.00 | 688.00 | -3.77% | 53 |
| Mar 18, 2026 | 718.95 | 718.95 | 703.90 | 714.95 | 714.95 | 2.22% | 10 |
| Mar 17, 2026 | 699.00 | 699.85 | 699.00 | 699.45 | 699.45 | 4.92% | 2 |
| Mar 16, 2026 | 670.00 | 707.95 | 660.00 | 666.65 | 666.65 | -0.50% | 69 |
| Mar 13, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.63% | 16 |
| Mar 12, 2026 | 690.70 | 690.70 | 680.00 | 681.10 | 681.10 | -1.70% | 19 |
| Mar 11, 2026 | 708.95 | 716.00 | 690.70 | 692.85 | 692.85 | 1.99% | 100 |
| Mar 10, 2026 | 729.90 | 729.90 | 676.10 | 679.35 | 679.35 | -3.97% | 120 |
| Mar 9, 2026 | 700.00 | 707.85 | 681.85 | 707.45 | 707.45 | -0.74% | 36 |
| Mar 6, 2026 | 689.95 | 718.90 | 688.90 | 712.70 | 712.70 | 4.82% | 313 |
| 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 |