Hardwyn India Limited (BOM:541276)
India · Delayed Price · Currency is INR 17.19
+0.47 (2.81%)
At close: Dec 18, 2025
Hardwyn India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.50 | 17.98 | 17.15 | 17.90 | 17.90 | 4.13% | 91,771 |
| Dec 18, 2025 | 16.58 | 17.42 | 16.58 | 17.19 | 17.19 | 2.81% | 46,663 |
| Dec 17, 2025 | 16.84 | 17.20 | 16.50 | 16.72 | 16.72 | -0.65% | 107,077 |
| Dec 16, 2025 | 17.35 | 17.45 | 16.77 | 16.83 | 16.83 | -4.27% | 50,779 |
| Dec 15, 2025 | 17.45 | 17.86 | 17.35 | 17.58 | 17.58 | -1.68% | 65,586 |
| Dec 12, 2025 | 16.90 | 17.95 | 16.90 | 17.88 | 17.88 | 7.00% | 103,238 |
| Dec 11, 2025 | 16.71 | 17.00 | 16.17 | 16.71 | 16.71 | -1.36% | 38,212 |
| Dec 10, 2025 | 17.00 | 17.23 | 16.82 | 16.94 | 16.94 | -0.76% | 20,136 |
| Dec 9, 2025 | 17.65 | 17.65 | 16.88 | 17.07 | 17.07 | -3.18% | 64,516 |
| Dec 8, 2025 | 17.89 | 17.89 | 17.17 | 17.63 | 17.63 | -1.73% | 100,424 |
| Dec 5, 2025 | 17.07 | 17.97 | 17.05 | 17.94 | 17.94 | 5.28% | 315,436 |
| Dec 4, 2025 | 17.25 | 17.25 | 16.36 | 17.04 | 17.04 | 2.47% | 42,480 |
| Dec 3, 2025 | 17.42 | 17.42 | 16.60 | 16.63 | 16.63 | -2.75% | 21,006 |
| Dec 2, 2025 | 17.23 | 17.43 | 16.90 | 17.10 | 17.10 | 1.24% | 24,437 |
| Dec 1, 2025 | 17.61 | 17.65 | 16.60 | 16.89 | 16.89 | -4.41% | 56,670 |
| Nov 28, 2025 | 17.56 | 17.90 | 16.23 | 17.67 | 17.67 | 1.73% | 380,049 |
| Nov 27, 2025 | 17.51 | 17.90 | 17.00 | 17.37 | 17.37 | -1.47% | 611,695 |
| Nov 26, 2025 | 16.29 | 17.80 | 16.29 | 17.63 | 17.63 | 6.78% | 350,109 |
| Nov 25, 2025 | 16.20 | 16.61 | 16.20 | 16.51 | 16.51 | -0.12% | 49,488 |
| Nov 24, 2025 | 16.45 | 16.70 | 16.18 | 16.53 | 16.53 | 0.92% | 95,219 |
| Nov 21, 2025 | 15.38 | 16.43 | 15.38 | 16.38 | 16.38 | 4.26% | 154,267 |
| Nov 20, 2025 | 16.01 | 16.02 | 15.53 | 15.71 | 15.71 | -1.75% | 17,054 |
| Nov 19, 2025 | 15.79 | 16.25 | 15.79 | 15.99 | 15.99 | 1.46% | 145,083 |
| Nov 18, 2025 | 16.00 | 16.10 | 15.51 | 15.76 | 15.76 | -0.94% | 75,542 |
| Nov 17, 2025 | 16.00 | 16.42 | 15.78 | 15.91 | 15.91 | -2.81% | 145,392 |
| Nov 14, 2025 | 16.40 | 16.40 | 15.80 | 16.37 | 16.37 | 0.99% | 54,591 |
| Nov 13, 2025 | 15.01 | 16.25 | 15.01 | 16.21 | 16.21 | 1.50% | 330,313 |
| Nov 12, 2025 | 15.33 | 16.10 | 15.33 | 15.97 | 15.97 | 2.83% | 125,331 |
| Nov 11, 2025 | 16.01 | 16.27 | 15.47 | 15.53 | 15.53 | -4.37% | 140,144 |
| Nov 10, 2025 | 15.78 | 16.40 | 15.64 | 16.24 | 16.24 | 4.17% | 257,674 |
| Nov 7, 2025 | 14.65 | 15.82 | 14.55 | 15.59 | 15.59 | 5.41% | 349,368 |
| Nov 6, 2025 | 15.31 | 15.33 | 14.56 | 14.79 | 14.79 | -5.19% | 259,753 |
| Nov 4, 2025 | 15.79 | 15.80 | 15.41 | 15.60 | 15.60 | 0.65% | 292,003 |
| Nov 3, 2025 | 14.75 | 15.60 | 14.66 | 15.50 | 15.50 | 5.01% | 687,367 |
| Oct 31, 2025 | 14.72 | 14.79 | 14.55 | 14.76 | 14.76 | 0.27% | 236,303 |
| Oct 30, 2025 | 14.54 | 14.80 | 14.54 | 14.72 | 14.72 | 0.89% | 674,725 |
| Oct 29, 2025 | 14.54 | 14.80 | 14.12 | 14.59 | 14.59 | 0.41% | 519,791 |
| Oct 28, 2025 | 14.54 | 14.60 | 14.06 | 14.53 | 14.53 | 2.54% | 212,369 |
| Oct 27, 2025 | 14.09 | 14.51 | 13.98 | 14.17 | 14.17 | 0.57% | 204,105 |
| Oct 24, 2025 | 13.29 | 14.38 | 13.10 | 14.09 | 14.09 | 7.15% | 153,550 |
| Oct 23, 2025 | 12.37 | 13.43 | 12.08 | 13.15 | 13.15 | 4.78% | 23,740 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.16 | 12.55 | 12.55 | 2.37% | 2,872 |
| Oct 20, 2025 | 12.06 | 12.44 | 12.00 | 12.26 | 12.26 | 1.66% | 9,739 |
| Oct 17, 2025 | 12.60 | 12.65 | 11.45 | 12.06 | 12.06 | -4.36% | 114,928 |
| Oct 16, 2025 | 12.00 | 12.83 | 10.90 | 12.61 | 12.61 | 3.70% | 68,090 |
| Oct 15, 2025 | 12.35 | 12.45 | 12.10 | 12.16 | 12.16 | 1.00% | 19,154 |
| Oct 14, 2025 | 13.96 | 13.99 | 10.92 | 12.04 | 12.04 | -10.75% | 502,295 |
| Oct 13, 2025 | 13.48 | 13.78 | 13.48 | 13.49 | 13.49 | -0.44% | 7,885 |
| Oct 10, 2025 | 13.13 | 13.70 | 13.13 | 13.55 | 13.55 | 2.50% | 43,632 |
| Oct 9, 2025 | 13.40 | 13.57 | 13.22 | 13.22 | 13.22 | -0.23% | 1,961 |