Skip to main content
logo
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
25.30
-0.17 (-0.67%)
At close: Jun 3, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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