Hardwyn India Limited (BOM:541276)
India · Delayed Price · Currency is INR 8.94
+0.36 (4.20%)
At close: Oct 30, 2026
Hardwyn India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.56 | 9.00 | 8.31 | 8.94 | 8.94 | 4.20% | 69,311 |
| Oct 29, 2026 | 9.01 | 9.07 | 8.42 | 8.58 | 8.58 | -6.33% | 97,082 |
| Oct 28, 2026 | 9.30 | 9.30 | 9.06 | 9.16 | 9.16 | 0.44% | 12,508 |
| Oct 27, 2026 | 9.31 | 9.31 | 9.00 | 9.12 | 9.12 | 0.22% | 41,785 |
| Oct 26, 2026 | 9.14 | 9.18 | 9.00 | 9.10 | 9.10 | 0.22% | 34,796 |
| Oct 23, 2026 | 9.37 | 9.37 | 8.85 | 9.08 | 9.08 | 0.78% | 98,592 |
| Oct 22, 2026 | 9.12 | 9.21 | 8.81 | 9.01 | 9.01 | -0.77% | 61,522 |
| Oct 21, 2026 | 9.35 | 9.35 | 8.90 | 9.08 | 9.08 | -0.22% | 91,669 |
| Oct 19, 2026 | 9.10 | 9.22 | 9.00 | 9.10 | 9.10 | - | 42,243 |
| Oct 16, 2026 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | 0.11% | 3,683 |
| Oct 15, 2026 | 9.18 | 9.38 | 9.00 | 9.09 | 9.09 | -1.30% | 41,589 |
| Oct 14, 2026 | 9.56 | 9.56 | 9.20 | 9.21 | 9.21 | 0.11% | 19,288 |
| Oct 13, 2026 | 9.27 | 9.70 | 9.10 | 9.20 | 9.20 | 0.99% | 48,352 |
| Oct 12, 2026 | 9.45 | 9.46 | 9.08 | 9.11 | 9.11 | -0.55% | 29,123 |
| Oct 9, 2026 | 9.13 | 9.23 | 9.09 | 9.16 | 9.16 | - | 37,279 |
| Oct 8, 2026 | 9.30 | 9.30 | 8.96 | 9.16 | 9.16 | - | 36,802 |
| Oct 7, 2026 | 9.22 | 9.37 | 9.01 | 9.16 | 9.16 | -0.87% | 84,942 |
| Oct 6, 2026 | 9.30 | 9.61 | 9.11 | 9.24 | 9.24 | -2.22% | 61,389 |
| Oct 5, 2026 | 9.01 | 10.45 | 9.01 | 9.45 | 9.45 | 2.72% | 344,029 |
| Oct 1, 2026 | 9.30 | 9.30 | 9.00 | 9.20 | 9.20 | 0.44% | 60,051 |
| Sep 30, 2026 | 9.37 | 9.38 | 9.14 | 9.16 | 9.16 | -0.65% | 20,016 |
| Sep 29, 2026 | 9.33 | 9.33 | 9.17 | 9.22 | 9.22 | -0.43% | 22,765 |
| Sep 28, 2026 | 9.25 | 9.48 | 9.21 | 9.26 | 9.26 | -0.22% | 32,219 |
| Sep 25, 2026 | 9.21 | 9.38 | 9.18 | 9.28 | 9.28 | 0.87% | 37,156 |
| Sep 24, 2026 | 9.15 | 9.40 | 9.15 | 9.20 | 9.20 | -0.43% | 28,396 |
| Sep 23, 2026 | 9.04 | 9.27 | 9.04 | 9.24 | 9.24 | 1.76% | 33,548 |
| Sep 22, 2026 | 9.24 | 9.24 | 9.05 | 9.08 | 9.08 | -0.66% | 17,672 |
| Sep 21, 2026 | 9.14 | 9.21 | 9.00 | 9.14 | 9.14 | -0.33% | 57,618 |
| Sep 18, 2026 | 9.11 | 9.20 | 9.05 | 9.17 | 9.17 | 0.66% | 23,564 |
| Sep 17, 2026 | 9.09 | 9.15 | 9.01 | 9.11 | 9.11 | 0.44% | 29,542 |
| Sep 16, 2026 | 9.05 | 9.11 | 8.97 | 9.07 | 9.07 | 0.78% | 74,096 |
| 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 |