Hardwyn India Limited (NSE:HARDWYN)
India · Delayed Price · Currency is INR 9.20
+0.08 (0.88%)
Sep 11, 2026, 3:29 PM IST
NSE:HARDWYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.15 | 9.20 | 9.04 | 9.16 | 9.16 | 0.44% | 496,044 |
| Sep 10, 2026 | 9.05 | 9.54 | 9.01 | 9.12 | 9.12 | 2.13% | 1,908,231 |
| Sep 9, 2026 | 9.15 | 9.20 | 7.61 | 8.93 | 8.93 | -2.30% | 1,117,076 |
| Sep 8, 2026 | 9.25 | 9.25 | 9.01 | 9.14 | 9.14 | -0.33% | 1,019,996 |
| Sep 7, 2026 | 9.15 | 9.28 | 9.14 | 9.17 | 9.17 | 0.44% | 311,011 |
| Sep 4, 2026 | 9.11 | 9.35 | 8.99 | 9.13 | 9.13 | 0.22% | 1,626,111 |
| Sep 3, 2026 | 9.10 | 9.16 | 9.05 | 9.11 | 9.11 | -0.11% | 384,105 |
| Sep 2, 2026 | 9.06 | 9.25 | 8.95 | 9.12 | 9.12 | 1.00% | 1,367,993 |
| Sep 1, 2026 | 9.05 | 9.13 | 8.96 | 9.03 | 9.03 | -0.11% | 2,835,807 |
| Aug 31, 2026 | 9.13 | 9.15 | 8.92 | 9.04 | 9.04 | -0.33% | 3,840,229 |
| Aug 28, 2026 | 9.07 | 9.24 | 9.00 | 9.07 | 9.07 | 0.22% | 1,621,337 |
| Aug 27, 2026 | 9.05 | 9.12 | 9.00 | 9.05 | 9.05 | 0.22% | 689,720 |
| Aug 26, 2026 | 9.08 | 9.20 | 9.00 | 9.03 | 9.03 | - | 493,142 |
| Aug 25, 2026 | 9.09 | 9.21 | 9.02 | 9.03 | 9.03 | -0.77% | 887,925 |
| Aug 24, 2026 | 9.10 | 9.19 | 9.01 | 9.10 | 9.10 | 0.22% | 1,403,870 |
| Aug 21, 2026 | 9.37 | 9.37 | 9.04 | 9.08 | 9.08 | -2.47% | 2,020,229 |
| Aug 20, 2026 | 9.29 | 9.38 | 9.23 | 9.31 | 9.31 | 1.09% | 839,477 |
| Aug 19, 2026 | 9.47 | 10.36 | 9.11 | 9.21 | 9.21 | -2.23% | 5,519,657 |
| Aug 18, 2026 | 10.95 | 11.11 | 8.80 | 9.42 | 9.42 | -13.97% | 9,633,380 |
| Aug 17, 2026 | 11.33 | 11.50 | 10.90 | 10.95 | 10.95 | -3.35% | 2,180,251 |
| Aug 14, 2026 | 11.50 | 11.87 | 11.32 | 11.33 | 11.33 | -1.56% | 501,095 |
| Aug 13, 2026 | 11.28 | 11.98 | 11.28 | 11.51 | 11.51 | - | 4,621,573 |
| Aug 12, 2026 | 11.19 | 11.95 | 11.06 | 11.51 | 11.51 | 3.04% | 5,272,768 |
| Aug 11, 2026 | 11.28 | 11.33 | 11.05 | 11.17 | 11.17 | -0.80% | 2,473,794 |
| Aug 10, 2026 | 11.30 | 11.36 | 11.00 | 11.26 | 11.26 | - | 2,126,233 |
| Aug 7, 2026 | 11.30 | 11.50 | 11.23 | 11.26 | 11.26 | -0.09% | 987,070 |
| Aug 6, 2026 | 11.30 | 11.39 | 11.23 | 11.27 | 11.27 | 0.27% | 2,477,682 |
| Aug 5, 2026 | 11.33 | 11.33 | 11.20 | 11.24 | 11.24 | - | 1,527,893 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.22 | 11.24 | 11.24 | 0.09% | 982,526 |
| Aug 3, 2026 | 11.30 | 11.55 | 11.16 | 11.23 | 11.23 | -0.35% | 2,675,789 |
| Jul 31, 2026 | 11.40 | 11.40 | 11.22 | 11.27 | 11.27 | 0.63% | 910,604 |
| Jul 30, 2026 | 11.42 | 11.49 | 11.18 | 11.20 | 11.20 | -2.69% | 1,197,545 |
| Jul 29, 2026 | 11.40 | 11.62 | 11.40 | 11.51 | 11.51 | 0.17% | 1,409,088 |
| Jul 28, 2026 | 11.88 | 11.89 | 11.06 | 11.49 | 11.49 | 3.18% | 4,052,616 |
| Jul 27, 2026 | 11.49 | 11.78 | 11.06 | 11.14 | 11.14 | -1.45% | 5,715,131 |
| Jul 24, 2026 | 11.21 | 11.75 | 10.04 | 11.30 | 11.30 | 1.28% | 3,847,892 |
| Jul 23, 2026 | 11.09 | 11.25 | 10.89 | 11.16 | 11.16 | 0.64% | 1,211,292 |
| Jul 22, 2026 | 11.43 | 11.44 | 10.86 | 11.09 | 11.09 | -1.34% | 1,800,680 |
| Jul 21, 2026 | 11.16 | 11.39 | 11.11 | 11.24 | 11.24 | 0.77% | 3,099,592 |
| Jul 20, 2026 | 11.36 | 11.70 | 10.86 | 11.15 | 11.15 | -1.20% | 3,506,552 |
| Jul 17, 2026 | 10.96 | 11.57 | 10.73 | 11.29 | 11.29 | 4.29% | 11,180,728 |
| Jul 16, 2026 | 10.46 | 11.27 | 10.26 | 10.82 | 10.82 | -2.70% | 15,197,143 |
| Jul 15, 2026 | 13.93 | 14.39 | 11.12 | 11.12 | 11.12 | -19.99% | 35,574,240 |
| Jul 14, 2026 | 17.21 | 17.30 | 13.79 | 13.90 | 13.90 | -19.32% | 23,677,346 |
| Jul 13, 2026 | 17.57 | 17.96 | 17.14 | 17.23 | 17.23 | -2.43% | 5,575,034 |
| Jul 10, 2026 | 17.56 | 18.36 | 17.46 | 17.66 | 17.66 | 1.10% | 4,604,685 |
| Jul 9, 2026 | 17.97 | 17.99 | 17.36 | 17.46 | 17.46 | -0.89% | 4,001,308 |
| Jul 8, 2026 | 17.99 | 18.21 | 17.46 | 17.62 | 17.62 | -2.03% | 8,311,351 |
| Jul 7, 2026 | 17.50 | 18.50 | 16.86 | 17.99 | 17.99 | 3.32% | 12,326,726 |
| Jul 6, 2026 | 17.82 | 18.13 | 17.19 | 17.41 | 17.41 | -1.54% | 5,598,052 |