Hardwyn India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	17.85	18.10	17.32	17.41	17.41	-1.34%	492,701
Jul 3, 2026	17.63	18.29	17.38	17.65	17.65	1.10%	921,472
Jul 2, 2026	17.38	17.76	17.21	17.46	17.46	1.54%	416,413
Jul 1, 2026	17.45	17.49	17.11	17.19	17.19	0.71%	721,842
Jun 30, 2026	17.61	17.61	16.96	17.07	17.07	-2.61%	520,425
Jun 29, 2026	17.67	17.71	17.14	17.53	17.53	-0.85%	811,719
Jun 25, 2026	18.19	18.19	17.05	17.68	17.68	-1.75%	587,851
Jun 24, 2026	17.62	18.65	17.61	17.99	17.99	2.44%	707,400
Jun 23, 2026	18.19	18.21	17.48	17.56	17.56	-2.73%	518,091
Jun 22, 2026	18.19	18.46	17.77	18.06	18.06	0.32%	751,286
Jun 19, 2026	18.46	18.46	17.84	18.00	18.00	-2.29%	694,854
Jun 18, 2026	18.18	18.75	17.75	18.42	18.42	3.91%	780,983
Jun 17, 2026	17.22	18.50	16.74	17.73	17.73	4.29%	489,354
Jun 16, 2026	17.39	17.39	16.91	17.00	17.00	-0.83%	666,668
Jun 15, 2026	17.42	17.42	17.00	17.14	17.14	0.84%	541,789