Skip to main content
logo
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
17.60
+0.29 (1.68%)
At close: Jan 16, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 202517.4317.6317.1617.3817.38-38,818
Dec 22, 202517.9817.9817.2017.3817.38-2.91%34,273
Dec 19, 202517.5017.9817.1517.9017.904.13%91,771
Dec 18, 202516.5817.4216.5817.1917.192.81%46,663
Dec 17, 202516.8417.2016.5016.7216.72-0.65%107,077
Dec 16, 202517.3517.4516.7716.8316.83-4.27%50,779
Dec 15, 202517.4517.8617.3517.5817.58-1.68%65,586
Dec 12, 202516.9017.9516.9017.8817.887.00%103,238
Dec 11, 202516.7117.0016.1716.7116.71-1.36%38,212
Dec 10, 202517.0017.2316.8216.9416.94-0.76%20,136
Dec 9, 202517.6517.6516.8817.0717.07-3.18%64,516
Dec 8, 202517.8917.8917.1717.6317.63-1.73%100,424
Dec 5, 202517.0717.9717.0517.9417.945.28%315,436
Dec 4, 202517.2517.2516.3617.0417.042.47%42,480
Dec 3, 202517.4217.4216.6016.6316.63-2.75%21,006
Dec 2, 202517.2317.4316.9017.1017.101.24%24,437
Dec 1, 202517.6117.6516.6016.8916.89-4.41%56,670
Nov 28, 202517.5617.9016.2317.6717.671.73%380,049
Nov 27, 202517.5117.9017.0017.3717.37-1.47%611,695
Nov 26, 202516.2917.8016.2917.6317.636.78%350,109
Nov 25, 202516.2016.6116.2016.5116.51-0.12%49,488
Nov 24, 202516.4516.7016.1816.5316.530.92%95,219
Nov 21, 202515.3816.4315.3816.3816.384.26%154,267
Nov 20, 202516.0116.0215.5315.7115.71-1.75%17,054
Nov 19, 202515.7916.2515.7915.9915.991.46%145,083
Nov 18, 202516.0016.1015.5115.7615.76-0.94%75,542
Nov 17, 202516.0016.4215.7815.9115.91-2.81%145,392
Nov 14, 202516.4016.4015.8016.3716.370.99%54,591
Nov 13, 202515.0116.2515.0116.2116.211.50%330,313
Nov 12, 202515.3316.1015.3315.9715.972.83%125,331
Nov 11, 202516.0116.2715.4715.5315.53-4.37%140,144
Nov 10, 202515.7816.4015.6416.2416.244.17%257,674
Nov 7, 202514.6515.8214.5515.5915.595.41%349,368