Hardwyn India Limited (BOM:541276)
India · Delayed Price · Currency is INR 9.16
-0.08 (-0.87%)
At close: Oct 7, 2026
Hardwyn India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |