Hardwyn India Limited - HARDWYN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	13.31	13.39	13.39	13.57	13.22	93,534
September 11, 2025	13.55	13.31	13.31	13.58	13.29	189,613
September 10, 2025	13.28	13.46	13.46	13.55	13.28	174,090
September 09, 2025	13.75	13.28	13.28	13.75	13	251,395
September 08, 2025	13.25	13.54	13.54	13.78	13.25	461,154
September 05, 2025	13.6	13.28	13.28	13.6	13.11	215,938
September 04, 2025	13.5	13.53	13.53	13.66	13.28	133,733
September 03, 2025	13.2	13.41	13.41	13.68	13.2	144,885
September 02, 2025	13.6	13.38	13.38	13.84	13.16	177,867
September 01, 2025	13.46	13.55	13.55	13.77	13.18	228,191
August 29, 2025	13.52	13.47	13.47	13.63	13.28	221,173
August 28, 2025	13.31	13.43	13.43	13.9	13.1	220,056
August 26, 2025	13.62	13.37	13.37	13.79	13.3	198,246
August 25, 2025	13.86	13.62	13.62	13.98	13.15	120,412
August 22, 2025	14	13.92	13.92	14.03	13.81	786,207
August 21, 2025	14.22	13.95	13.95	14.34	13.86	218,775
August 20, 2025	13.38	14.3	14.3	15	13.37	1.24M
August 19, 2025	13.85	13.95	13.95	14.05	13.76	365,669
August 18, 2025	14	13.78	13.78	14.09	13.75	521,638
August 14, 2025	14.11	13.98	13.98	14.39	13.96	254,048
August 13, 2025	14.25	13.98	13.98	14.25	13.72	387,550
August 12, 2025	13.95	13.95	13.95	14.21	13.68	297,876
August 11, 2025	12.94	13.95	13.95	14.1	12.89	853,204
August 08, 2025	13.31	12.94	12.94	13.76	12.52	762,675
August 07, 2025	13.12	13.31	13.31	13.6	13.05	611,733
August 06, 2025	13.69	13.44	13.44	13.69	13.15	788,475
August 05, 2025	13.68	13.75	13.75	13.93	13.3	515,762
August 04, 2025	13.91	13.92	13.92	14	13.65	680,327
August 01, 2025	13.81	13.96	13.96	14.06	13.75	1.05M
July 31, 2025	13.73	13.98	13.98	14.23	13.7	824,844
July 30, 2025	14	14.01	14.01	14.2	13.68	2.01M
July 29, 2025	13.98	14	14	14.11	13.34	792,430
July 28, 2025	14.89	13.91	13.91	14.89	13.5	1.38M
July 25, 2025	14.8	14.29	14.29	15	14.13	414,034
July 24, 2025	14.71	14.8	14.8	14.9	14.49	453,065
July 23, 2025	14.1	14.28	14.28	14.89	14.1	574,707
July 22, 2025	14	14.19	14.19	14.45	13.75	204,018
July 21, 2025	13.95	14.05	14.05	14.48	13.7	127,903
July 18, 2025	13.82	13.97	13.97	14.18	13.82	149,926
July 17, 2025	13.98	13.88	13.88	14.29	13.61	81,347
July 16, 2025	13.96	13.98	13.98	14.35	13.9	193,694
July 15, 2025	13.65	13.96	13.96	14.34	13.6	248,591
July 14, 2025	14.33	13.91	13.91	14.8	13.76	217,044
July 11, 2025	14.4	14.33	14.33	14.4	14.25	59,317
July 10, 2025	14.6	14.4	14.4	14.6	14.17	225,125
July 09, 2025	14.44	14.43	14.43	14.44	14.43	151,168
July 08, 2025	13.95	14.16	14.16	14.16	13.95	130,601
July 07, 2025	13.7	13.89	13.89	13.89	13.37	841,919
July 04, 2025	13.2	13.62	13.62	13.62	13.1	750,551
July 03, 2025	12.9	13.36	13.36	13.36	12.83	113,781
July 02, 2025	13.63	13.1	13.1	13.63	13.1	104,706
July 01, 2025	13.65	13.37	13.37	13.65	13.37	155,300
June 30, 2025	13.65	13.65	13.65	13.65	13.65	221,104
June 27, 2025	14.22	13.93	13.93	14.22	13.93	39,110
June 26, 2025	14.29	14.22	14.22	14.29	14.22	39,601
June 25, 2025	14.15	14.29	14.29	14.29	14.15	28,187
June 24, 2025	14.16	14.15	14.15	14.16	14	57,813
June 23, 2025	13.91	13.91	13.91	13.91	13.91	577,199
June 20, 2025	13.96	14.2	14.2	14.2	13.96	298,334
June 19, 2025	14.55	14.25	14.25	14.55	14.25	349,590

Hardwyn India Limited (HARDWYN.NS) NSE