Hardwyn India Limited (BOM:541276)
India · Delayed Price · Currency is INR 9.00
-0.15 (-1.64%)
At close: Sep 15, 2026
Hardwyn India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 9.28 | 9.28 | 8.81 | 9.00 | 9.00 | -1.64% | 83,530 |
| Sep 11, 2026 | 9.18 | 9.19 | 9.04 | 9.15 | 9.15 | 0.33% | 51,732 |
| Sep 10, 2026 | 9.02 | 9.51 | 9.02 | 9.12 | 9.12 | 0.88% | 127,129 |
| Sep 9, 2026 | 9.15 | 9.21 | 8.51 | 9.04 | 9.04 | -1.53% | 129,108 |
| Sep 8, 2026 | 9.17 | 9.27 | 9.07 | 9.18 | 9.18 | 0.11% | 65,469 |
| Sep 7, 2026 | 9.15 | 9.47 | 9.14 | 9.17 | 9.17 | - | 38,076 |
| Sep 4, 2026 | 9.10 | 9.35 | 9.01 | 9.17 | 9.17 | 0.44% | 181,865 |
| Sep 3, 2026 | 9.10 | 9.24 | 9.06 | 9.13 | 9.13 | -0.44% | 64,400 |
| Sep 2, 2026 | 8.90 | 9.22 | 8.90 | 9.17 | 9.17 | 1.21% | 116,781 |
| Sep 1, 2026 | 9.17 | 9.17 | 8.95 | 9.06 | 9.06 | 0.33% | 100,098 |
| Aug 31, 2026 | 9.05 | 9.16 | 8.90 | 9.03 | 9.03 | -0.55% | 227,991 |
| Aug 28, 2026 | 9.24 | 9.24 | 9.01 | 9.08 | 9.08 | 0.55% | 73,966 |
| Aug 27, 2026 | 9.05 | 9.16 | 9.02 | 9.03 | 9.03 | - | 56,002 |
| Aug 26, 2026 | 9.04 | 9.21 | 9.02 | 9.03 | 9.03 | -0.22% | 38,633 |
| Aug 25, 2026 | 9.37 | 9.37 | 9.01 | 9.05 | 9.05 | -0.33% | 104,547 |
| Aug 24, 2026 | 9.40 | 9.40 | 9.02 | 9.08 | 9.08 | - | 55,145 |
| Aug 21, 2026 | 9.40 | 9.40 | 9.02 | 9.08 | 9.08 | -2.68% | 103,789 |
| Aug 20, 2026 | 9.21 | 9.47 | 9.21 | 9.33 | 9.33 | 1.30% | 50,077 |
| Aug 19, 2026 | 9.42 | 10.06 | 9.12 | 9.21 | 9.21 | -2.33% | 534,186 |
| Aug 18, 2026 | 10.95 | 11.05 | 8.96 | 9.43 | 9.43 | -14.12% | 694,072 |
| Aug 17, 2026 | 11.35 | 11.35 | 10.90 | 10.98 | 10.98 | -3.17% | 232,001 |
| Aug 14, 2026 | 11.63 | 11.64 | 11.30 | 11.34 | 11.34 | -1.39% | 81,599 |
| Aug 13, 2026 | 11.31 | 11.96 | 11.31 | 11.50 | 11.50 | -0.61% | 182,880 |
| Aug 12, 2026 | 11.25 | 11.92 | 11.05 | 11.57 | 11.57 | 3.49% | 585,540 |
| Aug 11, 2026 | 11.30 | 11.33 | 11.09 | 11.18 | 11.18 | -0.62% | 211,320 |
| Aug 10, 2026 | 11.39 | 11.39 | 11.15 | 11.25 | 11.25 | -0.18% | 136,010 |
| Aug 7, 2026 | 11.26 | 11.40 | 11.23 | 11.27 | 11.27 | -0.09% | 68,916 |
| Aug 6, 2026 | 11.25 | 11.37 | 11.22 | 11.28 | 11.28 | 0.27% | 98,875 |
| Aug 5, 2026 | 11.50 | 11.51 | 11.21 | 11.25 | 11.25 | 0.09% | 82,970 |
| Aug 4, 2026 | 11.47 | 11.47 | 11.21 | 11.24 | 11.24 | - | 143,851 |
| Aug 3, 2026 | 11.27 | 11.52 | 11.15 | 11.24 | 11.24 | -0.27% | 132,820 |
| Jul 31, 2026 | 11.42 | 11.43 | 11.21 | 11.27 | 11.27 | 0.45% | 202,128 |
| Jul 30, 2026 | 11.69 | 11.69 | 11.20 | 11.22 | 11.22 | -2.43% | 195,608 |
| Jul 29, 2026 | 11.32 | 11.64 | 11.32 | 11.50 | 11.50 | - | 226,460 |
| Jul 28, 2026 | 12.00 | 12.00 | 11.20 | 11.50 | 11.50 | 2.94% | 239,484 |
| Jul 27, 2026 | 11.46 | 11.75 | 11.06 | 11.17 | 11.17 | -1.76% | 371,543 |
| Jul 24, 2026 | 11.25 | 11.64 | 10.14 | 11.37 | 11.37 | 1.86% | 487,810 |
| Jul 23, 2026 | 11.26 | 11.26 | 11.00 | 11.16 | 11.16 | 0.77% | 100,291 |
| Jul 22, 2026 | 11.49 | 11.49 | 10.90 | 11.08 | 11.08 | -1.08% | 192,505 |
| Jul 21, 2026 | 11.16 | 11.39 | 11.09 | 11.20 | 11.20 | 0.19% | 197,350 |
| Jul 20, 2026 | 11.58 | 11.68 | 10.89 | 11.18 | 11.18 | -1.07% | 402,609 |
| Jul 17, 2026 | 10.90 | 11.53 | 10.71 | 11.30 | 11.30 | 4.35% | 938,668 |
| Jul 16, 2026 | 11.00 | 11.21 | 10.14 | 10.83 | 10.83 | -2.57% | 1,066,049 |
| Jul 15, 2026 | 14.10 | 14.41 | 11.11 | 11.11 | 11.11 | -20.00% | 2,686,201 |
| Jul 14, 2026 | 17.30 | 17.31 | 13.78 | 13.89 | 13.89 | -19.33% | 1,812,687 |
| Jul 13, 2026 | 17.59 | 18.14 | 17.13 | 17.22 | 17.22 | -2.15% | 474,624 |
| Jul 10, 2026 | 17.49 | 17.71 | 17.46 | 17.60 | 17.60 | 0.57% | 322,132 |
| Jul 9, 2026 | 18.02 | 18.02 | 17.41 | 17.50 | 17.50 | -0.65% | 378,512 |
| Jul 8, 2026 | 18.00 | 18.14 | 17.46 | 17.61 | 17.61 | -2.34% | 577,236 |
| Jul 7, 2026 | 17.50 | 18.45 | 16.89 | 18.04 | 18.04 | 3.57% | 629,349 |