Hardwyn India Limited (NSE:HARDWYN)
India · Delayed Price · Currency is INR 8.80
-0.20 (-2.22%)
Nov 11, 2026, 2:05 PM IST
NSE:HARDWYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.01 | 9.15 | 8.80 | 8.80 | 8.80 | -2.22% | 716,130 |
| Nov 9, 2026 | 9.26 | 9.26 | 8.98 | 9.00 | 9.00 | -2.28% | 448,422 |
| Nov 8, 2026 | 9.18 | 9.28 | 9.13 | 9.21 | 9.21 | 0.88% | 58,222 |
| Nov 6, 2026 | 9.10 | 9.27 | 8.92 | 9.13 | 9.13 | 0.33% | 424,282 |
| Nov 5, 2026 | 8.88 | 9.26 | 8.87 | 9.10 | 9.10 | 2.48% | 471,647 |
| Nov 4, 2026 | 9.00 | 9.01 | 8.81 | 8.88 | 8.88 | -0.56% | 312,601 |
| Nov 3, 2026 | 8.91 | 9.00 | 8.53 | 8.93 | 8.93 | 0.34% | 823,304 |
| Nov 2, 2026 | 9.00 | 9.06 | 8.76 | 8.90 | 8.90 | -0.22% | 231,246 |
| Oct 30, 2026 | 8.56 | 9.11 | 8.35 | 8.92 | 8.92 | 4.33% | 1,213,840 |
| Oct 29, 2026 | 9.10 | 9.12 | 8.44 | 8.55 | 8.55 | -6.25% | 1,464,906 |
| Oct 28, 2026 | 9.10 | 9.20 | 9.00 | 9.12 | 9.12 | - | 4,692,788 |
| Oct 27, 2026 | 9.23 | 9.26 | 8.94 | 9.12 | 9.12 | 0.11% | 968,714 |
| Oct 26, 2026 | 9.05 | 9.17 | 9.02 | 9.11 | 9.11 | 0.66% | 515,209 |
| Oct 23, 2026 | 9.25 | 9.25 | 8.90 | 9.05 | 9.05 | -0.11% | 2,145,520 |
| Oct 22, 2026 | 9.15 | 9.20 | 8.27 | 9.06 | 9.06 | -0.11% | 2,714,111 |
| Oct 21, 2026 | 9.25 | 9.25 | 8.90 | 9.07 | 9.07 | -0.22% | 1,338,235 |
| Oct 19, 2026 | 9.10 | 9.20 | 9.00 | 9.09 | 9.09 | -0.11% | 1,358,617 |
| Oct 16, 2026 | 9.19 | 9.24 | 9.06 | 9.10 | 9.10 | -0.22% | 397,334 |
| Oct 15, 2026 | 9.20 | 9.29 | 8.97 | 9.12 | 9.12 | -0.87% | 1,098,922 |
| Oct 14, 2026 | 9.28 | 9.40 | 9.15 | 9.20 | 9.20 | -0.86% | 747,016 |
| Oct 13, 2026 | 9.12 | 9.78 | 9.07 | 9.28 | 9.28 | 1.75% | 1,272,110 |
| Oct 12, 2026 | 9.19 | 9.36 | 9.07 | 9.12 | 9.12 | -0.76% | 957,742 |
| Oct 9, 2026 | 9.19 | 9.36 | 9.06 | 9.19 | 9.19 | 0.66% | 416,077 |
| Oct 8, 2026 | 9.16 | 9.21 | 9.00 | 9.13 | 9.13 | -0.44% | 796,564 |
| Oct 7, 2026 | 9.25 | 9.39 | 9.00 | 9.17 | 9.17 | -0.54% | 1,127,620 |
| Oct 6, 2026 | 9.41 | 9.99 | 9.11 | 9.22 | 9.22 | -1.28% | 826,036 |
| Oct 5, 2026 | 9.15 | 10.50 | 8.99 | 9.34 | 9.34 | 1.63% | 3,665,570 |
| Oct 1, 2026 | 9.19 | 9.29 | 8.85 | 9.19 | 9.19 | -0.22% | 573,580 |
| Sep 30, 2026 | 9.33 | 9.39 | 9.11 | 9.21 | 9.21 | -0.54% | 302,662 |
| Sep 29, 2026 | 9.26 | 9.43 | 9.18 | 9.26 | 9.26 | 0.33% | 220,896 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.15 | 9.23 | 9.23 | -0.43% | 313,648 |
| Sep 25, 2026 | 9.37 | 9.37 | 9.14 | 9.27 | 9.27 | 0.22% | 1,356,392 |
| Sep 24, 2026 | 9.26 | 9.40 | 9.18 | 9.25 | 9.25 | 0.33% | 562,340 |
| Sep 23, 2026 | 9.10 | 9.28 | 9.05 | 9.22 | 9.22 | 1.43% | 619,192 |
| Sep 22, 2026 | 9.20 | 9.24 | 9.03 | 9.09 | 9.09 | -0.66% | 289,352 |
| Sep 21, 2026 | 9.19 | 9.19 | 9.05 | 9.15 | 9.15 | -0.11% | 432,254 |
| Sep 18, 2026 | 9.12 | 9.24 | 9.02 | 9.16 | 9.16 | 0.99% | 693,563 |
| Sep 17, 2026 | 9.09 | 9.12 | 9.00 | 9.07 | 9.07 | 0.33% | 367,587 |
| Sep 16, 2026 | 9.05 | 9.11 | 8.97 | 9.04 | 9.04 | -0.22% | 2,829,919 |
| Sep 15, 2026 | 9.23 | 9.25 | 8.81 | 9.06 | 9.06 | -1.09% | 3,135,827 |
| 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 |