Hardwyn India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	13.77	13.90	13.10	13.25	13.25	-0.23%	14,417
Oct 7, 2025	13.90	14.00	13.05	13.28	13.28	-0.23%	4,505
Oct 6, 2025	13.95	13.95	13.14	13.31	13.31	-2.56%	25,748
Oct 3, 2025	13.30	14.13	13.30	13.66	13.66	1.64%	13,616
Oct 1, 2025	13.98	14.30	13.22	13.44	13.44	3.38%	62,944
Sep 30, 2025	12.70	13.63	12.28	13.00	13.00	5.95%	37,811
Sep 29, 2025	12.83	12.83	11.89	12.27	12.27	-2.77%	18,170
Sep 26, 2025	13.48	13.48	12.40	12.62	12.62	-2.32%	59,014
Sep 25, 2025	12.40	13.39	12.40	12.92	12.92	-2.86%	32,358
Sep 24, 2025	13.74	13.74	13.00	13.30	13.30	-0.89%	54,499
Sep 23, 2025	13.35	13.50	13.20	13.42	13.42	0.98%	19,388
Sep 22, 2025	13.51	13.67	13.28	13.29	13.29	-1.63%	16,057
Sep 19, 2025	13.05	13.63	13.05	13.51	13.51	0.30%	25,469
Sep 18, 2025	13.58	13.98	13.40	13.47	13.47	-0.30%	44,003
Sep 17, 2025	13.56	13.75	13.35	13.51	13.51	-0.30%	25,914
Sep 16, 2025	13.55	13.64	13.39	13.55	13.55	0.59%	8,628
Sep 15, 2025	13.15	13.50	13.15	13.47	13.47	0.37%	24,360
Sep 12, 2025	12.55	13.71	12.55	13.42	13.42	0.75%	29,856
Sep 11, 2025	13.42	13.58	13.23	13.32	13.32	-0.67%	12,449
Sep 10, 2025	12.52	13.53	12.52	13.41	13.41	1.28%	12,459
Sep 9, 2025	14.81	14.81	13.16	13.24	13.24	-2.79%	26,837
Sep 8, 2025	13.29	13.75	13.29	13.62	13.62	2.71%	11,707
Sep 5, 2025	13.50	13.50	12.66	13.26	13.26	-1.34%	23,633
Sep 4, 2025	13.70	13.70	13.24	13.44	13.44	0.30%	18,756
Sep 3, 2025	13.75	13.75	13.02	13.40	13.40	-0.15%	47,602
Sep 2, 2025	14.32	14.32	13.28	13.42	13.42	-0.89%	29,494
Sep 1, 2025	12.38	13.66	12.38	13.54	13.54	1.35%	14,518
Aug 29, 2025	13.50	13.60	13.25	13.36	13.36	-1.04%	27,625
Aug 28, 2025	13.65	13.65	13.12	13.50	13.50	0.45%	45,163
Aug 26, 2025	13.74	13.82	13.34	13.44	13.44	-2.18%	134,022
Aug 25, 2025	13.92	13.97	13.40	13.74	13.74	-1.36%	44,426
Aug 22, 2025	14.04	14.04	13.78	13.93	13.93	-0.85%	14,057
Aug 21, 2025	14.22	14.28	13.84	14.05	14.05	-2.57%	69,367
Aug 20, 2025	13.70	14.98	13.65	14.42	14.42	3.67%	82,768
Aug 19, 2025	14.30	14.30	13.77	13.91	13.91	0.87%	5,978
Aug 18, 2025	14.31	14.31	13.76	13.79	13.79	-1.29%	77,707
Aug 14, 2025	14.46	14.46	13.97	13.97	13.97	0.07%	22,255
Aug 13, 2025	11.88	14.18	11.88	13.96	13.96	0.36%	29,263
Aug 12, 2025	14.85	14.85	13.82	13.91	13.91	1.24%	24,528
Aug 11, 2025	12.75	14.13	12.75	13.74	13.74	6.68%	30,782
Aug 8, 2025	13.00	13.73	12.75	12.88	12.88	-2.13%	21,714
Aug 7, 2025	13.53	13.58	13.11	13.16	13.16	-0.75%	20,489
Aug 6, 2025	13.00	13.78	13.00	13.26	13.26	-2.57%	48,420