Hardcastle and Waud Manufacturing Company Limited (BOM:509597)
India · Delayed Price · Currency is INR 786.95
+7.10 (0.91%)
At close: May 26, 2026
BOM:509597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 765.25 | 798.55 | 765.25 | 780.70 | 780.70 | -0.79% | 183 |
| May 26, 2026 | 779.85 | 791.85 | 770.00 | 786.95 | 786.95 | 0.91% | 495 |
| May 25, 2026 | 740.05 | 813.00 | 731.05 | 779.85 | 779.85 | 1.67% | 407 |
| May 22, 2026 | 800.00 | 808.75 | 762.05 | 767.05 | 767.05 | -4.20% | 548 |
| May 21, 2026 | 800.00 | 835.00 | 785.00 | 800.70 | 800.70 | -3.88% | 517 |
| May 20, 2026 | 868.95 | 870.00 | 816.00 | 833.00 | 833.00 | -2.11% | 220 |
| May 19, 2026 | 873.30 | 904.20 | 842.70 | 850.95 | 850.95 | -2.56% | 549 |
| May 18, 2026 | 1,048.00 | 1,048.00 | 845.50 | 873.35 | 873.35 | -0.51% | 6,430 |
| May 15, 2026 | 790.00 | 877.80 | 789.90 | 877.80 | 877.80 | 20.00% | 7,464 |
| May 14, 2026 | 704.00 | 760.00 | 667.10 | 731.50 | 731.50 | 3.91% | 849 |
| May 13, 2026 | 700.00 | 710.00 | 690.00 | 704.00 | 704.00 | -4.99% | 52 |
| May 12, 2026 | 730.00 | 741.65 | 730.00 | 741.00 | 741.00 | -1.07% | 15 |
| May 11, 2026 | 783.00 | 783.00 | 724.30 | 749.00 | 749.00 | 1.15% | 69 |
| May 8, 2026 | 749.85 | 752.65 | 729.05 | 740.50 | 740.50 | 1.43% | 132 |
| 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 |