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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	14.55	14.55	14.55	14.55	14.5	553,783
June 17, 2025	14.65	14.55	14.55	14.65	14.55	529,317
June 16, 2025	14.25	14.53	14.53	14.53	14.25	382,437
June 13, 2025	14.3	14.25	14.25	14.3	14.23	244,426
June 12, 2025	14.4	14.3	14.3	14.4	14.3	541,689
June 11, 2025	14.36	14.4	14.4	14.4	14.36	89,931
June 10, 2025	14.41	14.36	14.36	14.41	14.36	44,311
June 09, 2025	14.49	14.5	14.5	14.5	14.21	386,523
June 06, 2025	14.72	14.5	14.5	14.72	14.5	77,471
June 05, 2025	14.8	14.72	14.72	14.81	14.72	161,970
June 04, 2025	15.07	14.97	14.97	15.44	14.85	787,446
June 03, 2025	14.99	14.71	14.71	14.99	14.5	1.35M
June 02, 2025	14.15	14.28	14.28	14.5	13.9	157,146
May 30, 2025	13.7	13.86	13.86	14.2	13.22	653,353

Hardwyn India Limited (HARDWYN.NS) NSE