Skip to main content
logo
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
25.28
+0.08 (0.32%)
At close: Jun 22, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202625.4625.8524.8825.2825.280.32%536,634
Jun 19, 202625.8425.8524.9725.2025.20-2.29%496,325
Jun 18, 202625.4526.2524.8525.7925.793.91%557,846
Jun 17, 202624.1125.9023.4424.8224.824.29%349,539
Jun 16, 202624.3424.3523.6823.8023.80-0.83%476,192
Jun 15, 202624.3924.3923.8024.0024.000.84%386,993
Jun 12, 202624.3624.9023.6523.8023.80-1.45%328,804
Jun 11, 202624.0424.2823.6524.1524.150.46%521,223
Jun 10, 202624.8825.1323.8224.0424.04-2.99%383,090
Jun 9, 202624.6024.9424.5024.7824.781.47%397,919
Jun 8, 202624.3324.7923.7024.4224.420.21%470,191
Jun 5, 202625.6425.9424.2824.3724.37-4.13%207,805
Jun 4, 202625.9525.9525.1325.4225.420.47%409,284
Jun 3, 202625.4825.6925.0825.3025.30-0.67%215,863
Jun 2, 202625.0326.5424.7025.4725.471.51%490,892
Jun 1, 202627.2527.9924.8325.0925.09-0.36%386,069
May 29, 202626.0726.0725.0425.1825.18-1.56%348,546
May 27, 202626.0326.1125.3125.5825.58-0.12%500,882
May 26, 202625.3826.0024.8225.6125.611.91%503,949
May 25, 202625.8326.1424.7725.1325.13-2.48%377,878
May 22, 202625.9627.1725.5025.7725.77-0.31%445,311
May 21, 202626.2026.5225.3625.8525.85-1.86%659,556
May 20, 202625.2426.5724.8726.3426.344.44%506,796
May 19, 202623.5025.4023.5025.2225.227.36%422,218
May 18, 202624.0024.0523.3723.4923.49-1.34%445,832
May 15, 202623.7024.3623.2823.8123.812.50%364,646
May 14, 202623.9923.9923.0123.2323.230.52%531,756
May 13, 202623.9924.0023.0523.1123.110.35%488,455
May 12, 202624.2624.5123.0123.0323.03-3.92%492,194
May 11, 202624.7324.7423.7123.9723.97-2.28%677,837
May 8, 202623.9525.1323.9424.5324.532.59%581,443
May 7, 202624.9324.9323.5423.9123.91-0.21%767,070
May 6, 202624.3925.0523.0623.9623.96-1.76%580,300
May 5, 202627.2927.4822.7124.3924.39-10.69%1,057,474
May 4, 202627.5027.6427.1127.3127.310.40%583,847
Apr 30, 202627.5027.7426.5027.2027.200.29%562,440
Apr 29, 202626.5027.3326.5027.1227.123.12%742,124
Apr 28, 202626.4426.4426.1626.3026.300.38%330,978
Apr 27, 202626.3926.4226.0026.2026.202.10%315,448
Apr 24, 202625.6925.8025.5325.6625.660.39%186,117
Apr 23, 202625.1125.8025.1025.5625.562.24%827,992
Apr 22, 202625.2525.3924.9425.0025.00-410,722
Apr 21, 202625.1125.4524.8725.0025.000.28%714,856
Apr 20, 202624.0025.4423.9324.9324.9311.20%1,802,644
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