Skip to main content
logo
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
17.20
-0.17 (-0.98%)
At close: Mar 6, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3117.3116.7117.2017.20-0.98%29,536
Mar 5, 202617.4217.4216.7017.3717.37-0.29%99,147
Mar 4, 202617.0017.4916.5217.4217.420.35%93,178
Mar 2, 202617.0017.5016.6517.3617.360.06%76,134
Feb 27, 202617.5017.7516.6717.3517.350.35%51,094
Feb 26, 202617.3917.4816.7717.2917.291.65%59,374
Feb 25, 202617.0917.3016.6817.0117.01-0.18%24,649
Feb 24, 202617.3017.3016.6017.0417.040.24%17,799
Feb 23, 202617.2917.2916.7017.0017.00-2.02%10,147
Feb 20, 202617.2517.4916.7717.3517.350.58%79,490
Feb 19, 202617.1917.4416.6317.2517.252.68%59,581
Feb 18, 202617.8017.8016.7616.8016.80-3.78%17,387
Feb 17, 202617.6917.6916.6317.4617.461.22%50,427
Feb 16, 202616.9517.3416.0117.2517.254.42%118,751
Feb 13, 202617.4017.7016.3916.5216.52-4.01%52,640
Feb 12, 202617.1517.2516.3617.2117.211.41%21,669
Feb 11, 202616.6517.4416.3316.9716.97-0.59%55,504
Feb 10, 202616.8017.4516.6217.0717.070.12%68,607
Feb 9, 202616.3117.1216.3117.0517.054.54%30,061
Feb 6, 202616.8217.2416.0016.3116.31-3.03%198,938
Feb 5, 202615.8516.9315.8516.8216.823.19%36,535
Feb 4, 202615.8816.5015.5816.3016.300.74%24,633
Feb 3, 202615.8516.8015.5016.1816.181.12%65,813
Feb 2, 202616.0916.7015.3016.0016.00-0.62%78,209
Feb 1, 202614.8516.2914.8516.1016.103.74%45,152
Jan 30, 202615.6815.8015.1515.5215.52-2.21%29,344
Jan 29, 202615.9916.5015.1515.8715.870.32%48,892
Jan 28, 202615.8916.0815.3015.8215.82-1.25%37,616
Jan 27, 202615.7016.3915.4416.0216.02-1.42%29,043
Jan 23, 202616.9516.9816.1116.2516.25-4.13%43,327
Jan 22, 202616.8517.1516.2016.9516.950.59%36,147
Jan 21, 202616.9317.3016.1516.8516.85-0.82%33,330
Jan 20, 202617.9017.9216.4616.9916.99-0.47%16,971
Jan 19, 202617.6717.9017.0017.0717.07-3.01%18,003
Jan 16, 202617.9917.9917.1417.6017.601.68%22,334
Jan 14, 202617.8918.4316.9917.3117.31-3.19%48,072
Jan 13, 202618.4318.4317.4117.8817.88-2.40%17,071
Jan 12, 202618.3518.5017.8018.3218.32-2.19%30,351
Jan 9, 202619.3319.5017.9218.7318.73-0.69%134,826
Jan 8, 202619.5020.2818.6318.8618.86-3.78%449,503
Jan 7, 202619.8020.3119.1919.6019.601.98%834,895
Jan 6, 202617.3320.4417.3319.2219.2210.65%2,725,246
Jan 5, 202617.8617.8617.2817.3717.37-2.47%16,040
Jan 2, 202616.7617.9916.7617.8117.816.26%69,170
Jan 1, 202617.2617.2616.6316.7616.76-1.06%43,177
Dec 31, 202516.8317.9516.7016.9416.94-1.91%82,015
Dec 30, 202517.4517.4516.9717.2717.27-0.52%17,654
Dec 29, 202517.9917.9917.3117.3617.36-3.13%149,089
Dec 26, 202517.8417.9817.3317.9217.922.40%33,553
Dec 24, 202516.9117.7016.9117.5017.500.69%25,213