Hardwyn India Limited (HARDWYN.NS) NSE

Currency In INR

HARDWYN.NS Historical Return

If you invested ₹1000 in Hardwyn India Limited (HARDWYN.NS) since IPO date, it would be worth ₹3,683.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹545.5, while ₹1000 invested 1 year ago would be worth ₹1,133.8. This corresponds to total returns of 268.3%, -45.45%, 13.38%, respectively, with annualized returns of 35.33%, -18.28%, 13.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HARDWYN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2026	17.99	17.62	17.62	18.21	17.46	8.31M
July 07, 2026	17.5	17.99	17.99	18.5	16.86	12.33M
July 06, 2026	17.82	17.41	17.41	18.13	17.19	5.6M
July 03, 2026	17.56	17.68	17.68	18.36	17.39	16.8M
July 02, 2026	17.31	17.45	17.45	17.79	17.21	4.61M
July 01, 2026	17.29	17.19	17.19	17.52	17.09	5.33M
June 30, 2026	17.55	17.18	17.18	17.69	16.9	6.93M
June 29, 2026	17.65	17.51	17.51	17.69	17.13	7.3M
June 25, 2026	18.12	17.66	17.66	18.17	17.07	7.47M
June 24, 2026	17.69	18	18	18.64	17.62	7.93M
June 23, 2026	18.14	17.62	17.62	18.24	17.47	7.19M
June 22, 2026	18.16	18.04	18.04	18.36	17.79	5.98M
June 19, 2026	18.41	17.99	17.99	18.57	17.86	4.56M
June 18, 2026	17.96	18.46	18.46	18.79	17.74	9.4M
June 17, 2026	17.03	17.71	17.71	18.55	16.76	8.01M
June 16, 2026	17.28	17.03	17.03	17.56	16.93	4.05M
June 15, 2026	17.39	17.12	17.12	17.39	17	3.28M
June 12, 2026	17.43	17.02	17.02	17.79	16.82	6.03M
June 11, 2026	17.13	17.25	17.25	17.43	16.89	5.52M
June 10, 2026	17.66	17.16	17.16	17.93	17	5.53M
June 09, 2026	17.55	17.66	17.66	17.79	17.49	4.17M
June 08, 2026	17.44	17.45	17.45	17.79	16.87	5.3M
June 05, 2026	18.29	17.44	17.44	18.56	17.36	5.1M
June 04, 2026	18.08	18.16	18.16	18.49	17.96	4.92M
June 03, 2026	18.22	18.08	18.08	18.36	17.88	4.88M
June 02, 2026	17.88	18.17	18.17	19.02	17.65	6.65M
June 01, 2026	19.63	17.89	17.89	20.2	17.66	8.08M
May 29, 2026	18.46	17.97	17.97	18.53	17.87	6.68M
May 27, 2026	18.53	18.26	18.26	18.7	18.1	5.51M
May 26, 2026	18.1	18.34	18.34	18.66	17.71	5.71M
May 25, 2026	18.54	17.99	17.99	18.75	17.76	6.67M
May 22, 2026	18.57	18.34	18.34	19.46	18.15	6.64M
May 21, 2026	18.81	18.45	18.45	18.92	18.07	6.61M
May 20, 2026	18	18.78	18.78	19	17.72	6.7M
May 19, 2026	16.78	18.06	18.06	18.21	16.78	6.91M
May 18, 2026	17.14	16.76	16.76	17.25	16.68	3.38M
May 15, 2026	16.89	17.01	17.01	17.39	16.64	4.82M
May 14, 2026	17.07	16.6	16.6	17.1	16.44	4.76M
May 13, 2026	17.13	16.49	16.49	17.28	16.46	5.09M
May 12, 2026	17.14	16.48	16.48	17.46	16.44	6.74M
May 11, 2026	17.56	17.15	17.15	17.66	16.59	6.26M
May 08, 2026	17.1	17.54	17.54	17.89	17.1	6.7M
May 07, 2026	17.68	17.09	17.09	17.68	16.8	7.3M