Skip to main content
logo
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
23.97
-0.56 (-2.28%)
At close: May 11, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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