Skip to main content
logo
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
22.42
+0.44 (2.00%)
At close: Apr 17, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202622.3022.4522.1422.4222.422.00%584,281
Apr 16, 202620.9022.0020.9021.9821.985.72%530,904
Apr 15, 202620.5520.9520.5520.7920.79-0.72%185,443
Apr 13, 202620.9020.9520.5720.9420.940.10%348,218
Apr 10, 202620.9420.9520.5220.9220.920.19%100,931
Apr 9, 202620.8920.9020.5120.8820.881.06%24,721
Apr 8, 202620.9420.9420.5020.6620.660.15%27,861
Apr 7, 202620.4620.8819.9920.6320.631.93%40,375
Apr 6, 202620.5020.5019.9820.2420.24-0.39%49,579
Apr 2, 202620.4921.0019.6620.3220.32-0.34%92,375
Apr 1, 202620.0020.9520.0020.3920.391.34%72,229
Mar 30, 202620.3920.3919.4020.1220.12-0.40%129,300
Mar 27, 202620.0020.5019.4120.2020.201.10%111,537
Mar 25, 202620.3920.3919.4019.9819.980.81%119,400
Mar 24, 202619.9420.0018.5319.8219.821.95%143,946
Mar 23, 202619.6019.6718.3019.4419.443.74%132,287
Mar 20, 202618.1018.7418.0018.7418.744.99%79,697
Mar 19, 202618.2018.5017.3317.8517.85-0.89%143,005
Mar 18, 202617.9518.1017.5118.0118.012.86%54,781
Mar 17, 202617.6918.3417.2517.5117.51-3.21%104,354
Mar 16, 202617.9818.6916.9118.0918.091.63%305,540
Mar 13, 202617.9818.0017.3417.8017.800.23%182,106
Mar 12, 202617.8017.9817.2517.7617.760.57%107,711
Mar 11, 202616.9017.8016.9017.6617.661.32%51,659
Mar 10, 202617.4417.5017.1017.4317.43-0.11%29,476
Mar 9, 202616.9417.4916.4717.4517.451.45%123,544
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