Skip to main content
logo
Hardwyn India Limited (NSE:HARDWYN)
India flag India · Delayed Price · Currency is INR
20.22
-0.06 (-0.30%)
Apr 2, 2026, 3:28 PM IST

NSE:HARDWYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202620.6320.6319.9820.2220.22-0.30%234,664
Apr 1, 202620.4920.5419.9520.2820.280.80%477,397
Mar 30, 202620.0020.4019.2120.1220.121.41%310,110
Mar 27, 202620.0020.4019.1119.8419.84-1.00%514,067
Mar 25, 202620.0020.2919.8320.0420.041.83%1,559,134
Mar 24, 202620.0020.0018.6219.6819.682.66%848,563
Mar 23, 202619.1019.7018.1119.1719.171.91%1,300,679
Mar 20, 202618.0918.8118.0018.8118.814.97%1,018,308
Mar 19, 202618.2918.2917.3217.9217.92-0.17%226,048
Mar 18, 202617.9418.0017.3017.9517.951.24%1,248,994
Mar 17, 202617.6717.9017.3117.7317.73-0.51%863,006
Mar 16, 202617.5918.0017.0017.8217.82-0.39%929,046
Mar 13, 202617.9617.9917.0217.8917.890.56%721,019
Mar 12, 202617.1617.9917.1617.7917.791.95%1,656,953
Mar 11, 202617.4517.6417.1717.4517.450.06%172,880
Mar 10, 202617.3117.6017.1017.4417.440.75%583,522
Mar 9, 202616.9517.4916.4017.3117.311.94%249,148
Mar 6, 202617.2517.2516.6216.9816.98-0.64%664,524
Mar 5, 202617.3917.3916.6617.0917.090.65%184,247
Mar 4, 202617.0917.0916.5216.9816.98-0.88%253,232
Mar 2, 202617.2017.5016.6217.1317.13-1.44%449,611
Feb 27, 202617.2917.8016.4317.3817.380.52%1,192,570
Feb 26, 202617.2717.5016.8117.2917.291.59%1,425,795
Feb 25, 202617.1417.3016.6517.0217.021.43%853,585
Feb 24, 202617.1917.1916.5016.7816.78-1.12%1,651,330
Feb 23, 202617.0017.1016.7216.9716.970.24%678,190
Feb 20, 202617.2417.2416.6716.9316.93-0.82%628,208
Feb 19, 202617.1917.3016.5517.0717.071.55%1,616,363
Feb 18, 202617.5017.5016.7016.8116.81-2.61%854,740
Feb 17, 202617.6017.6016.5217.2617.261.11%855,346
Feb 16, 202616.7017.4016.1217.0717.072.77%995,510
Feb 13, 202617.1917.1916.5116.6116.61-3.65%388,302
Feb 12, 202617.0917.4416.8017.2417.241.71%1,179,283
Feb 11, 202617.0017.4916.5216.9516.95-0.88%182,972
Feb 10, 202616.9017.3816.5017.1017.101.42%913,902
Feb 9, 202616.9117.0016.3316.8616.86-1.29%802,639
Feb 6, 202616.0517.2416.0017.0817.084.02%206,241
Feb 5, 202616.1316.8915.8016.4216.421.80%215,840
Feb 4, 202615.8516.5015.7516.1316.130.69%186,007
Feb 3, 202615.8816.8315.5016.0216.02-0.06%406,417
Feb 2, 202616.0016.6915.3016.0316.03-0.43%406,616
Feb 1, 202615.0516.1715.0116.1016.104.55%285,791
Jan 30, 202615.2515.8515.0315.4015.40-2.65%278,061
Jan 29, 202616.0016.1015.1115.8215.820.06%202,436
Jan 28, 202615.7816.0815.1015.8115.810.06%95,912
Jan 27, 202615.5516.4915.3415.8015.80-2.11%313,044
Jan 23, 202616.7516.8915.9216.1416.14-3.64%279,661
Jan 22, 202616.7917.0016.1316.7516.75-0.65%788,938
Jan 21, 202616.2517.2016.0016.8616.860.12%384,863
Jan 20, 202616.5017.6016.4716.8416.84-2.83%339,331