Skip to main content
logo
Hardwyn India Limited (NSE:HARDWYN)
India flag India · Delayed Price · Currency is INR
15.78
+0.17 (1.09%)
Jul 21, 2026, 12:10 PM IST

NSE:HARDWYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202615.9016.3815.7215.99-1.20%1,367,454
Jul 17, 202615.3516.2015.0215.8015.804.29%7,986,235
Jul 16, 202614.6415.7814.3615.1515.15-2.70%10,855,103
Jul 15, 202619.5020.1415.5715.5715.57-19.99%25,410,172
Jul 14, 202624.0924.2219.3019.4619.46-19.32%16,912,391
Jul 13, 202624.6025.1423.9924.1224.12-2.43%3,982,168
Jul 10, 202624.5925.7024.4424.7224.721.10%3,289,061
Jul 9, 202625.1625.1924.3024.4524.45-0.89%2,858,078
Jul 8, 202625.1825.5024.4424.6724.67-2.03%5,936,680
Jul 7, 202624.5025.9023.6125.1825.183.32%8,804,805
Jul 6, 202624.9525.3824.0624.3724.37-1.54%3,998,609
Jul 3, 202624.5925.7024.3524.7524.751.31%11,998,678
Jul 2, 202624.2324.9124.1024.4324.431.50%3,295,490
Jul 1, 202624.2024.5323.9324.0724.070.08%3,805,592
Jun 30, 202624.5724.7723.6624.0524.05-1.92%4,946,732
Jun 29, 202624.7124.7723.9824.5224.52-0.85%5,211,412
Jun 25, 202625.3725.4423.9024.7324.73-1.87%5,336,282
Jun 24, 202624.7726.1024.6725.2025.202.15%5,664,169
Jun 23, 202625.4025.5424.4624.6724.67-2.30%5,135,285
Jun 22, 202625.4325.7024.9125.2525.250.24%4,272,004
Jun 19, 202625.7826.0025.0025.1925.19-2.52%3,255,262
Jun 18, 202625.1426.3024.8325.8425.844.19%6,711,428
Jun 17, 202623.8425.9723.4624.8024.804.03%5,718,741
Jun 16, 202624.1924.5823.7023.8423.84-0.54%2,885,998
Jun 15, 202624.3524.3523.8023.9723.970.59%2,339,542
Jun 12, 202624.4024.9023.5523.8323.83-1.33%4,304,030
Jun 11, 202623.9824.4023.6424.1524.150.54%3,943,982
Jun 10, 202624.7325.1023.8024.0224.02-2.87%3,949,610
Jun 9, 202624.5724.9024.4824.7324.731.23%2,980,748
Jun 8, 202624.4124.9023.6224.4324.430.08%3,786,660
Jun 5, 202625.6025.9924.3024.4124.41-3.97%3,640,491
Jun 4, 202625.3125.8925.1525.4225.420.43%3,516,504
Jun 3, 202625.5125.7125.0325.3125.31-0.51%3,479,230
Jun 2, 202625.0326.6324.7125.4425.441.56%4,751,717
Jun 1, 202627.4828.2824.7225.0525.05-0.44%5,771,910
May 29, 202625.8425.9425.0225.1625.16-1.60%4,770,480
May 27, 202625.9426.1825.3425.5725.57-0.43%3,933,836
May 26, 202625.3426.1324.7925.6825.681.99%4,077,426
May 25, 202625.9526.2524.8625.1825.18-1.91%4,763,949
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