Skip to main content
logo
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
15.56
-3.89 (-20.00%)
At close: Jul 15, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202624.2224.2319.2919.4519.45-19.33%1,294,777
Jul 13, 202624.6325.3923.9824.1124.11-2.15%339,018
Jul 10, 202624.4824.8024.4524.6424.640.57%230,095
Jul 9, 202625.2325.2324.3824.5024.50-0.65%270,367
Jul 8, 202625.2025.4024.4524.6624.66-2.34%412,312
Jul 7, 202624.5025.8323.6425.2525.253.57%449,536
Jul 6, 202624.9925.3424.2524.3824.38-1.34%351,930
Jul 3, 202624.6825.6124.3324.7124.711.10%658,195
Jul 2, 202624.3324.8724.0924.4424.441.54%297,439
Jul 1, 202624.4324.4923.9524.0724.070.71%515,602
Jun 30, 202624.6524.6523.7423.9023.90-2.61%371,733
Jun 29, 202624.7424.7924.0024.5424.54-0.85%579,800
Jun 25, 202625.4625.4623.8724.7524.75-1.75%419,894
Jun 24, 202624.6726.1124.6625.1925.192.44%505,286
Jun 23, 202625.4725.5024.4724.5924.59-2.73%370,066
Jun 22, 202625.4625.8524.8825.2825.280.32%536,634
Jun 19, 202625.8425.8524.9725.2025.20-2.29%496,325
Jun 18, 202625.4526.2524.8525.7925.793.91%557,846
Jun 17, 202624.1125.9023.4424.8224.824.29%349,539
Jun 16, 202624.3424.3523.6823.8023.80-0.83%476,192
Jun 15, 202624.3924.3923.8024.0024.000.84%386,993
Jun 12, 202624.3624.9023.6523.8023.80-1.45%328,804
Jun 11, 202624.0424.2823.6524.1524.150.46%521,223
Jun 10, 202624.8825.1323.8224.0424.04-2.99%383,090
Jun 9, 202624.6024.9424.5024.7824.781.47%397,919
Jun 8, 202624.3324.7923.7024.4224.420.21%470,191
Jun 5, 202625.6425.9424.2824.3724.37-4.13%207,805
Jun 4, 202625.9525.9525.1325.4225.420.47%409,284
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