Skip to main content
Hardwyn India Limited (BOM:541276)
India flag India · Delayed Price · Currency is INR
26.30
+0.10 (0.38%)
At close: Apr 28, 2026

Hardwyn India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4426.4426.1626.3026.300.38%330,978
Apr 27, 202626.3926.4226.0026.2026.202.10%315,448
Apr 24, 202625.6925.8025.5325.6625.660.39%186,117
Apr 23, 202625.1125.8025.1025.5625.562.24%827,992
Apr 22, 202625.2525.3924.9425.0025.00-410,722
Apr 21, 202625.1125.4524.8725.0025.000.28%714,856
Apr 20, 202624.0025.4423.9324.9324.9311.20%1,802,644
Apr 17, 202622.3022.4522.1422.4222.422.00%584,281
Apr 16, 202620.9022.0020.9021.9821.985.72%530,904
Apr 15, 202620.5520.9520.5520.7920.79-0.72%185,443
Apr 13, 202620.9020.9520.5720.9420.940.10%348,218
Apr 10, 202620.9420.9520.5220.9220.920.19%100,931
Apr 9, 202620.8920.9020.5120.8820.881.06%24,721
Apr 8, 202620.9420.9420.5020.6620.660.15%27,861
Apr 7, 202620.4620.8819.9920.6320.631.93%40,375
Apr 6, 202620.5020.5019.9820.2420.24-0.39%49,579
Apr 2, 202620.4921.0019.6620.3220.32-0.34%92,375
Apr 1, 202620.0020.9520.0020.3920.391.34%72,229
Mar 30, 202620.3920.3919.4020.1220.12-0.40%129,300
Mar 27, 202620.0020.5019.4120.2020.201.10%111,537
Mar 25, 202620.3920.3919.4019.9819.980.81%119,400
Mar 24, 202619.9420.0018.5319.8219.821.95%143,946
Mar 23, 202619.6019.6718.3019.4419.443.74%132,287
Mar 20, 202618.1018.7418.0018.7418.744.99%79,697
Mar 19, 202618.2018.5017.3317.8517.85-0.89%143,005
Mar 18, 202617.9518.1017.5118.0118.012.86%54,781
Mar 17, 202617.6918.3417.2517.5117.51-3.21%104,354
Mar 16, 202617.9818.6916.9118.0918.091.63%305,540
Mar 13, 202617.9818.0017.3417.8017.800.23%182,106
Mar 12, 202617.8017.9817.2517.7617.760.57%107,711
Mar 11, 202616.9017.8016.9017.6617.661.32%51,659
Mar 10, 202617.4417.5017.1017.4317.43-0.11%29,476
Mar 9, 202616.9417.4916.4717.4517.451.45%123,544
Mar 6, 202617.3117.3116.7117.2017.20-0.98%29,536
Mar 5, 202617.4217.4216.7017.3717.37-0.29%99,147
Mar 4, 202617.0017.4916.5217.4217.420.35%93,178
Mar 2, 202617.0017.5016.6517.3617.360.06%76,134
Feb 27, 202617.5017.7516.6717.3517.350.35%51,094
Feb 26, 202617.3917.4816.7717.2917.291.65%59,374
Feb 25, 202617.0917.3016.6817.0117.01-0.18%24,649
Feb 24, 202617.3017.3016.6017.0417.040.24%17,799
Feb 23, 202617.2917.2916.7017.0017.00-2.02%10,147
Feb 20, 202617.2517.4916.7717.3517.350.58%79,490
Feb 19, 202617.1917.4416.6317.2517.252.68%59,581
Feb 18, 202617.8017.8016.7616.8016.80-3.78%17,387
Feb 17, 202617.6917.6916.6317.4617.461.22%50,427
Feb 16, 202616.9517.3416.0117.2517.254.42%118,751
Feb 13, 202617.4017.7016.3916.5216.52-4.01%52,640
Feb 12, 202617.1517.2516.3617.2117.211.41%21,669
Feb 11, 202616.6517.4416.3316.9716.97-0.59%55,504
Feb 10, 202616.8017.4516.6217.0717.070.12%68,607
Feb 9, 202616.3117.1216.3117.0517.054.54%30,061
Feb 6, 202616.8217.2416.0016.3116.31-3.03%198,938
Feb 5, 202615.8516.9315.8516.8216.823.19%36,535
Feb 4, 202615.8816.5015.5816.3016.300.74%24,633
Feb 3, 202615.8516.8015.5016.1816.181.12%65,813
Feb 2, 202616.0916.7015.3016.0016.00-0.62%78,209
Feb 1, 202614.8516.2914.8516.1016.103.74%45,152
Jan 30, 202615.6815.8015.1515.5215.52-2.21%29,344
Jan 29, 202615.9916.5015.1515.8715.870.32%48,892
Jan 28, 202615.8916.0815.3015.8215.82-1.25%37,616
Jan 27, 202615.7016.3915.4416.0216.02-1.42%29,043
Jan 23, 202616.9516.9816.1116.2516.25-4.13%43,327
Jan 22, 202616.8517.1516.2016.9516.950.59%36,147
Jan 21, 202616.9317.3016.1516.8516.85-0.82%33,330
Jan 20, 202617.9017.9216.4616.9916.99-0.47%16,971
Jan 19, 202617.6717.9017.0017.0717.07-3.01%18,003
Jan 16, 202617.9917.9917.1417.6017.601.68%22,334
Jan 14, 202617.8918.4316.9917.3117.31-3.19%48,072
Jan 13, 202618.4318.4317.4117.8817.88-2.40%17,071
Jan 12, 202618.3518.5017.8018.3218.32-2.19%30,351
Jan 9, 202619.3319.5017.9218.7318.73-0.69%134,826
Jan 8, 202619.5020.2818.6318.8618.86-3.78%449,503
Jan 7, 202619.8020.3119.1919.6019.601.98%834,895
Jan 6, 202617.3320.4417.3319.2219.2210.65%2,725,246
Jan 5, 202617.8617.8617.2817.3717.37-2.47%16,040
Jan 2, 202616.7617.9916.7617.8117.816.26%69,170
Jan 1, 202617.2617.2616.6316.7616.76-1.06%43,177
Dec 31, 202516.8317.9516.7016.9416.94-1.91%82,015
Dec 30, 202517.4517.4516.9717.2717.27-0.52%17,654
Dec 29, 202517.9917.9917.3117.3617.36-3.13%149,089
Dec 26, 202517.8417.9817.3317.9217.922.40%33,553
Dec 24, 202516.9117.7016.9117.5017.500.69%25,213
Dec 23, 202517.4317.6317.1617.3817.38-38,818
Dec 22, 202517.9817.9817.2017.3817.38-2.91%34,273
Dec 19, 202517.5017.9817.1517.9017.904.13%91,771
Dec 18, 202516.5817.4216.5817.1917.192.81%46,663
Dec 17, 202516.8417.2016.5016.7216.72-0.65%107,077
Dec 16, 202517.3517.4516.7716.8316.83-4.27%50,779
Dec 15, 202517.4517.8617.3517.5817.58-1.68%65,586
Dec 12, 202516.9017.9516.9017.8817.887.00%103,238
Dec 11, 202516.7117.0016.1716.7116.71-1.36%38,212
Dec 10, 202517.0017.2316.8216.9416.94-0.76%20,136
Dec 9, 202517.6517.6516.8817.0717.07-3.18%64,516
Dec 8, 202517.8917.8917.1717.6317.63-1.73%100,424
Dec 5, 202517.0717.9717.0517.9417.945.28%315,436
Dec 4, 202517.2517.2516.3617.0417.042.47%42,480
Dec 3, 202517.4217.4216.6016.6316.63-2.75%21,006
Dec 2, 202517.2317.4316.9017.1017.101.24%24,437
Dec 1, 202517.6117.6516.6016.8916.89-4.41%56,670