Skip to main content
logo
Hardwyn India Limited (NSE:HARDWYN)
India flag India · Delayed Price · Currency is INR
25.82
-0.01 (-0.04%)
May 22, 2026, 3:30 PM IST

NSE:HARDWYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.0027.2425.4125.6725.67-0.62%4,739,492
May 21, 202626.3426.4925.3025.8325.83-1.75%4,719,782
May 20, 202625.2026.6024.8126.2926.294.00%4,787,802
May 19, 202623.4925.4923.4925.2825.287.71%4,938,101
May 18, 202624.0024.1523.3523.4723.47-1.43%2,411,765
May 15, 202623.6424.3423.3023.8123.812.45%3,444,651
May 14, 202623.9023.9423.0223.2423.240.65%3,398,996
May 13, 202623.9824.1923.0523.0923.090.09%3,638,200
May 12, 202624.0024.4523.0223.0723.07-3.92%4,816,994
May 11, 202624.5824.7223.2224.0124.01-2.20%4,471,013
May 8, 202623.9425.0423.9424.5524.552.59%4,787,329
May 7, 202624.7524.7523.5223.9323.93-0.17%5,217,018
May 6, 202624.3925.5023.1023.9723.97-1.32%9,380,264
May 5, 202627.6527.6522.6624.2924.29-10.99%15,946,870
May 4, 202627.5027.7527.1627.2927.290.37%4,439,189
Apr 30, 202627.5027.7926.5027.1927.190.30%5,430,246
Apr 29, 202626.5027.3726.5027.1127.113.08%6,005,927
Apr 28, 202626.2026.4726.1526.3026.300.31%4,822,289
Apr 27, 202625.9926.4225.9926.2226.222.10%2,869,128
Apr 24, 202625.7925.8225.5125.6825.680.51%1,298,115
Apr 23, 202625.2025.8025.0625.5525.552.24%4,537,406
Apr 22, 202625.2525.3524.9324.9924.99-0.04%3,446,662
Apr 21, 202625.3925.4524.8625.0025.000.40%5,059,261
Apr 20, 202624.0025.3923.7524.9024.9011.06%15,537,450
Apr 17, 202622.4422.4522.1122.4222.422.09%4,494,245
Apr 16, 202620.9022.0020.8221.9621.965.48%3,332,302
Apr 15, 202620.9420.9520.7320.8220.82-0.53%2,415,526
Apr 13, 202620.9021.1520.5820.9320.930.10%6,099,040
Apr 10, 202620.8020.9520.5120.9120.910.87%541,649
Apr 9, 202620.8920.8920.4920.7320.730.24%502,982
Apr 8, 202620.8320.9420.5020.6820.68-0.53%294,066
Apr 7, 202620.2520.9019.9520.7920.792.67%432,238
Apr 6, 202620.6520.6519.9720.2520.250.15%631,975
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