Hardwyn India Limited (HARDWYN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HARDWYN.NS Historical Return
If you invested ₹1000 in Hardwyn India Limited (HARDWYN.NS) since IPO date, it would be worth ₹3,035.95 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹476.17, while ₹1000 invested 1 year ago would be worth ₹950.87. This corresponds to total returns of 203.59%, -52.38%, -4.91%, respectively, with annualized returns of 28.14%, -21.89%, -4.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HARDWYN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 9.19 | 9.19 | 9.19 | 9.29 | 8.85 | 573,580 |
| September 30, 2026 | 9.33 | 9.21 | 9.21 | 9.39 | 9.11 | 302,662 |
| September 29, 2026 | 9.26 | 9.26 | 9.26 | 9.43 | 9.18 | 222,475 |
| September 28, 2026 | 9.5 | 9.23 | 9.23 | 9.5 | 9.15 | 314,091 |
| September 25, 2026 | 9.37 | 9.27 | 9.27 | 9.37 | 9.14 | 1.36M |
| September 24, 2026 | 9.26 | 9.25 | 9.25 | 9.4 | 9.18 | 562,440 |
| September 23, 2026 | 9.1 | 9.22 | 9.22 | 9.28 | 9.05 | 619,192 |
| September 22, 2026 | 9.2 | 9.09 | 9.09 | 9.24 | 9.03 | 291,186 |
| September 21, 2026 | 9.19 | 9.15 | 9.15 | 9.19 | 9.05 | 432,254 |
| September 18, 2026 | 9.12 | 9.16 | 9.16 | 9.24 | 9.02 | 693,563 |
| September 17, 2026 | 9.09 | 9.07 | 9.07 | 9.12 | 9 | 376,723 |
| September 16, 2026 | 9.05 | 9.04 | 9.04 | 9.11 | 8.97 | 2.83M |
| September 15, 2026 | 9.23 | 9.06 | 9.06 | 9.25 | 8.81 | 3.14M |
| September 11, 2026 | 9.15 | 9.16 | 9.16 | 9.2 | 9.04 | 496,775 |
| September 10, 2026 | 9.05 | 9.12 | 9.12 | 9.54 | 9.01 | 1.91M |
| September 09, 2026 | 9.15 | 8.93 | 8.93 | 9.2 | 7.61 | 1.12M |
| September 08, 2026 | 9.25 | 9.14 | 9.14 | 9.25 | 9.01 | 1.02M |
| September 07, 2026 | 9.15 | 9.17 | 9.17 | 9.28 | 9.14 | 311,011 |
| September 04, 2026 | 9.11 | 9.13 | 9.13 | 9.35 | 8.99 | 1.63M |
| September 03, 2026 | 9.1 | 9.11 | 9.11 | 9.16 | 9.05 | 390,190 |
| September 02, 2026 | 9.06 | 9.12 | 9.12 | 9.25 | 8.95 | 1.37M |
| September 01, 2026 | 9.05 | 9.03 | 9.03 | 9.13 | 8.96 | 2.84M |
| August 31, 2026 | 9.13 | 9.04 | 9.04 | 9.15 | 8.92 | 3.84M |
| August 28, 2026 | 9.07 | 9.07 | 9.07 | 9.24 | 9 | 1.62M |
| August 27, 2026 | 9.05 | 9.05 | 9.05 | 9.12 | 9 | 689,720 |
| August 26, 2026 | 9.08 | 9.03 | 9.03 | 9.2 | 9 | 493,142 |
| August 25, 2026 | 9.09 | 9.03 | 9.03 | 9.21 | 9.02 | 888,725 |
| August 24, 2026 | 9.1 | 9.1 | 9.1 | 9.19 | 9.01 | 1.4M |
| August 21, 2026 | 9.37 | 9.08 | 9.08 | 9.37 | 9.04 | 2.02M |
| August 20, 2026 | 9.29 | 9.31 | 9.31 | 9.38 | 9.23 | 839,477 |
| August 19, 2026 | 9.47 | 9.21 | 9.21 | 10.36 | 9.11 | 5.52M |
| August 18, 2026 | 10.95 | 9.42 | 9.42 | 11.11 | 8.8 | 9.63M |
| August 17, 2026 | 11.33 | 10.95 | 10.95 | 11.5 | 10.9 | 2.18M |
| August 14, 2026 | 11.5 | 11.33 | 11.33 | 11.87 | 11.32 | 501,095 |
| August 13, 2026 | 11.28 | 11.51 | 11.51 | 11.98 | 11.28 | 4.62M |
| August 12, 2026 | 11.19 | 11.51 | 11.51 | 11.95 | 11.06 | 5.27M |
| August 11, 2026 | 11.28 | 11.17 | 11.17 | 11.33 | 11.05 | 2.47M |
| August 10, 2026 | 11.3 | 11.26 | 11.26 | 11.36 | 11 | 2.13M |
| August 07, 2026 | 11.3 | 11.26 | 11.26 | 11.5 | 11.23 | 987,511 |
| August 06, 2026 | 11.3 | 11.27 | 11.27 | 11.39 | 11.23 | 2.48M |
| August 05, 2026 | 11.33 | 11.24 | 11.24 | 11.33 | 11.2 | 1.61M |
| August 04, 2026 | 11.4 | 11.24 | 11.24 | 11.4 | 11.22 | 985,988 |
| August 03, 2026 | 11.3 | 11.23 | 11.23 | 11.55 | 11.16 | 2.68M |
| July 31, 2026 | 11.4 | 11.27 | 11.27 | 11.4 | 11.22 | 910,604 |
| July 30, 2026 | 11.42 | 11.2 | 11.2 | 11.49 | 11.18 | 1.2M |
| July 29, 2026 | 11.4 | 11.51 | 11.51 | 11.62 | 11.4 | 668,078 |
| July 28, 2026 | 11.88 | 11.49 | 11.49 | 11.89 | 11.06 | 4.05M |
| July 27, 2026 | 11.49 | 11.14 | 11.14 | 11.78 | 11.06 | 5.72M |
| July 24, 2026 | 11.21 | 11.3 | 11.3 | 11.75 | 10.04 | 3.85M |
| July 23, 2026 | 11.09 | 11.16 | 11.16 | 11.25 | 10.89 | 1.21M |
| July 22, 2026 | 11.43 | 11.09 | 11.09 | 11.44 | 10.86 | 1.8M |
| July 21, 2026 | 11.16 | 11.24 | 11.24 | 11.39 | 11.11 | 3.1M |
| July 20, 2026 | 11.36 | 11.15 | 11.15 | 11.7 | 10.86 | 3.51M |
| July 17, 2026 | 10.96 | 11.29 | 11.29 | 11.57 | 10.73 | 11.18M |
| July 16, 2026 | 10.46 | 10.82 | 10.82 | 11.27 | 10.26 | 15.2M |
| July 15, 2026 | 13.93 | 11.12 | 11.12 | 14.39 | 11.12 | 35.57M |
| July 14, 2026 | 17.21 | 13.9 | 13.9 | 17.3 | 13.79 | 23.68M |
| July 13, 2026 | 17.57 | 17.23 | 17.23 | 17.96 | 17.14 | 5.58M |
| July 10, 2026 | 17.56 | 17.66 | 17.66 | 18.36 | 17.46 | 4.6M |
| July 09, 2026 | 17.97 | 17.46 | 17.46 | 17.99 | 17.36 | 4M |
AD
