Skip to main content
logo
Hardwyn India Limited (NSE:HARDWYN)
India flag India · Delayed Price · Currency is INR
16.55
-0.26 (-1.55%)
Feb 19, 2026, 3:29 PM IST

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 202617.6517.8316.8217.3317.33-1.87%188,261
Jan 16, 202617.7518.3716.9217.6617.66-0.84%316,350
Jan 14, 202617.3318.0016.8017.8117.810.74%566,796
Jan 13, 202618.1118.1117.3017.6817.68-2.91%321,796
Jan 12, 202617.9518.6517.7518.2118.21-2.52%460,516
Jan 9, 202618.8019.0017.9518.6818.68-1.11%810,221
Jan 8, 202619.2520.2518.5418.8918.89-3.57%9,169,518
Jan 7, 202619.9420.3819.1119.5919.591.40%8,183,271
Jan 6, 202617.4220.4417.3419.3219.3211.48%33,847,230
Jan 5, 202617.5017.7917.2617.3317.33-2.42%339,698
Jan 2, 202616.9617.9616.8917.7617.765.97%2,456,994
Jan 1, 202616.9617.3916.5516.7616.76-0.65%640,544
Dec 31, 202517.1617.9516.5516.8716.87-2.32%1,858,532
Dec 30, 202517.3017.3717.1617.2717.27-0.63%198,760
Dec 29, 202517.9917.9917.2017.3817.38-2.47%1,492,296
Dec 26, 202517.5017.9917.4917.8217.821.89%687,308
Dec 24, 202517.2017.5917.2017.4917.490.52%199,546
Dec 23, 202517.3017.6117.1917.4017.400.17%1,542,388
Dec 22, 202517.9817.9817.1117.3717.37-2.91%651,821
Dec 19, 202517.3017.9717.1217.8917.894.50%1,802,179
Dec 18, 202516.7017.4616.7017.1217.122.51%818,181
Dec 17, 202516.7317.2116.4416.7016.70-1.01%790,362
Dec 16, 202517.5317.5316.7016.8716.87-3.76%643,984
Dec 15, 202517.9017.9317.2517.5317.53-2.07%662,311
Dec 12, 202516.7017.9516.7017.9017.908.29%4,614,754
Dec 11, 202516.6517.1016.1216.5316.53-2.54%1,339,465
Dec 10, 202517.2017.3316.8516.9616.96-0.35%350,196
Dec 9, 202517.3917.5116.8017.0217.02-3.30%562,142