Hardwyn India Limited (NSE:HARDWYN)
India · Delayed Price · Currency is INR 14.00
+0.02 (0.14%)
Aug 14, 2025, 3:29 PM IST
Hardwyn India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.11 | 14.39 | 13.96 | 14.00 | 14.00 | 0.14% | 254,048 |
| Aug 13, 2025 | 14.25 | 14.25 | 13.72 | 13.98 | 13.98 | 0.22% | 387,550 |
| Aug 12, 2025 | 13.95 | 14.21 | 13.68 | 13.95 | 13.95 | - | 297,876 |
| Aug 11, 2025 | 12.94 | 14.10 | 12.89 | 13.95 | 13.95 | 7.81% | 853,204 |
| Aug 8, 2025 | 13.31 | 13.76 | 12.52 | 12.94 | 12.94 | -2.78% | 762,675 |
| Aug 7, 2025 | 13.12 | 13.60 | 13.05 | 13.31 | 13.31 | -0.97% | 611,733 |
| Aug 6, 2025 | 13.69 | 13.69 | 13.15 | 13.44 | 13.44 | -2.25% | 788,475 |
| Aug 5, 2025 | 13.68 | 13.93 | 13.30 | 13.75 | 13.75 | -1.22% | 515,762 |
| Aug 4, 2025 | 13.91 | 14.00 | 13.65 | 13.92 | 13.92 | -0.29% | 680,327 |
| Aug 1, 2025 | 13.81 | 14.06 | 13.75 | 13.96 | 13.96 | -0.14% | 1,050,532 |
| Jul 31, 2025 | 13.73 | 14.23 | 13.70 | 13.98 | 13.98 | -0.21% | 824,844 |
| Jul 30, 2025 | 14.00 | 14.20 | 13.68 | 14.01 | 14.01 | 0.07% | 2,010,747 |
| Jul 29, 2025 | 13.98 | 14.11 | 13.34 | 14.00 | 14.00 | 0.65% | 792,430 |
| Jul 28, 2025 | 14.89 | 14.89 | 13.50 | 13.91 | 13.91 | -2.66% | 1,379,954 |
| Jul 25, 2025 | 14.80 | 15.00 | 14.13 | 14.29 | 14.29 | -3.45% | 414,034 |
| Jul 24, 2025 | 14.71 | 14.90 | 14.49 | 14.80 | 14.80 | 3.64% | 453,065 |
| Jul 23, 2025 | 14.10 | 14.89 | 14.10 | 14.28 | 14.28 | 0.63% | 574,707 |
| Jul 22, 2025 | 14.00 | 14.45 | 13.75 | 14.19 | 14.19 | 1.00% | 204,018 |
| Jul 21, 2025 | 13.95 | 14.48 | 13.70 | 14.05 | 14.05 | 0.57% | 127,903 |
| Jul 18, 2025 | 13.82 | 14.18 | 13.82 | 13.97 | 13.97 | 0.65% | 155,226 |
| Jul 17, 2025 | 13.98 | 14.29 | 13.61 | 13.88 | 13.88 | -0.72% | 81,347 |
| Jul 16, 2025 | 13.96 | 14.35 | 13.90 | 13.98 | 13.98 | 0.14% | 193,694 |
| Jul 15, 2025 | 13.65 | 14.34 | 13.60 | 13.96 | 13.96 | 0.36% | 248,591 |
| Jul 14, 2025 | 14.33 | 14.80 | 13.76 | 13.91 | 13.91 | -2.93% | 217,044 |
| Jul 11, 2025 | 14.40 | 14.40 | 14.25 | 14.33 | 14.33 | -0.49% | 59,317 |
| Jul 10, 2025 | 14.60 | 14.60 | 14.17 | 14.40 | 14.40 | -0.21% | 225,125 |
| Jul 9, 2025 | 14.44 | 14.44 | 14.43 | 14.43 | 14.43 | 1.91% | 151,168 |
| Jul 8, 2025 | 13.95 | 14.16 | 13.95 | 14.16 | 14.16 | 1.94% | 130,601 |
| Jul 7, 2025 | 13.70 | 13.89 | 13.37 | 13.89 | 13.89 | 1.98% | 841,919 |
| Jul 4, 2025 | 13.20 | 13.62 | 13.10 | 13.62 | 13.62 | 1.95% | 750,551 |
| Jul 3, 2025 | 12.90 | 13.36 | 12.83 | 13.36 | 13.36 | 1.98% | 113,781 |
| Jul 2, 2025 | 13.63 | 13.63 | 13.10 | 13.10 | 13.10 | -2.02% | 104,706 |
| Jul 1, 2025 | 13.65 | 13.65 | 13.37 | 13.37 | 13.37 | -2.05% | 155,300 |
| Jun 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.01% | 221,104 |
| Jun 27, 2025 | 14.22 | 14.22 | 13.93 | 13.93 | 13.93 | -2.04% | 39,110 |
| Jun 26, 2025 | 14.29 | 14.29 | 14.22 | 14.22 | 14.22 | -0.49% | 39,601 |
| Jun 25, 2025 | 14.15 | 14.29 | 14.15 | 14.29 | 14.29 | 0.99% | 28,187 |
| Jun 24, 2025 | 14.16 | 14.16 | 14.00 | 14.15 | 14.15 | 1.73% | 57,813 |
| Jun 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.04% | 577,199 |
| Jun 20, 2025 | 13.96 | 14.20 | 13.96 | 14.20 | 14.20 | -0.35% | 298,334 |
| Jun 19, 2025 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | -2.06% | 349,590 |
| Jun 18, 2025 | 14.55 | 14.55 | 14.50 | 14.55 | 14.55 | - | 553,783 |
| Jun 17, 2025 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 0.14% | 529,317 |
| Jun 16, 2025 | 14.25 | 14.53 | 14.25 | 14.53 | 14.53 | 1.96% | 382,437 |
| Jun 13, 2025 | 14.30 | 14.30 | 14.23 | 14.25 | 14.25 | -0.35% | 244,426 |
| Jun 12, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 541,689 |
| Jun 11, 2025 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 0.28% | 89,931 |
| Jun 10, 2025 | 14.41 | 14.41 | 14.36 | 14.36 | 14.36 | -0.97% | 44,311 |
| Jun 9, 2025 | 14.49 | 14.50 | 14.21 | 14.50 | 14.50 | - | 386,523 |
| Jun 6, 2025 | 14.72 | 14.72 | 14.50 | 14.50 | 14.50 | -1.49% | 77,471 |