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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	16.7	17.9	17.9	17.95	16.7	4.6M
December 11, 2025	16.65	16.53	16.53	17.1	16.12	1.34M
December 10, 2025	17.2	16.96	16.96	17.33	16.85	354,167
December 09, 2025	17.39	17.02	17.02	17.51	16.8	562,642
December 08, 2025	17.85	17.6	17.6	17.85	17.16	782,157
December 05, 2025	17.15	17.9	17.9	18	16.95	5.66M
December 04, 2025	16.6	17.08	17.08	17.3	16.4	2.08M
December 03, 2025	17.48	16.7	16.7	17.48	16.6	616,568
December 02, 2025	17.03	17.13	17.13	17.5	16.85	1.24M
December 01, 2025	17.58	16.89	16.89	17.74	16.28	1.69M
November 28, 2025	17.26	17.75	17.75	17.9	16.21	3.52M
November 27, 2025	17.53	17.22	17.22	17.9	16.93	8.05M
November 26, 2025	16.25	17.54	17.54	17.8	16.24	5.86M
November 25, 2025	16.5	16.46	16.46	16.73	16.3	4.13M
November 24, 2025	16.45	16.5	16.5	16.74	16.11	3.88M
November 21, 2025	15.53	16.38	16.38	16.45	15.51	3.35M
November 19, 2025	15.86	15.98	15.98	16.3	15.75	1.78M
November 18, 2025	16.05	15.78	15.78	16.35	15.53	1.74M
November 17, 2025	16.37	15.99	15.99	16.4	15.8	1.22M
November 14, 2025	16.39	16.38	16.38	16.45	15.8	732,677
November 13, 2025	15.49	16.18	16.18	16.3	15	1.07M
November 12, 2025	15.66	15.99	15.99	16.17	15.35	1.28M
November 11, 2025	16.25	15.54	15.54	16.39	15.5	1.67M
November 10, 2025	15.77	16.25	16.25	16.4	15.7	2.6M
November 07, 2025	14.7	15.72	15.72	15.82	14.5	4.19M
November 06, 2025	15.42	14.71	14.71	15.42	14.52	1.1M
November 04, 2025	15.5	15.56	15.56	15.8	15.4	2.47M
November 03, 2025	14.76	15.5	15.5	15.6	14.62	5.14M
October 31, 2025	14.75	14.72	14.72	14.8	14.53	1.97M
October 30, 2025	14.79	14.66	14.66	15	14.54	2.97M
October 29, 2025	14.5	14.57	14.57	14.8	14	1.6M
October 28, 2025	14.1	14.51	14.51	14.7	14.05	2.65M
October 27, 2025	14.05	14.21	14.21	14.55	14.04	4.03M
October 24, 2025	13.3	14.06	14.06	14.44	13.1	3.6M
October 23, 2025	12.31	13.16	13.16	13.5	12.1	4.8M
October 21, 2025	12.6	12.45	12.45	12.6	12	99,301
October 20, 2025	12.28	12.36	12.36	12.7	11.86	271,281
October 17, 2025	12.64	12.27	12.27	12.64	11.06	731,535
October 16, 2025	12.2	12.65	12.65	12.8	10.87	3.47M
October 15, 2025	12.19	12.2	12.2	12.48	12.1	1.59M
October 14, 2025	13.57	12.07	12.07	13.96	10.9	3.93M
October 13, 2025	13.53	13.57	13.57	14	13.42	223,043
October 10, 2025	13.3	13.53	13.53	13.8	13.26	1.12M
October 09, 2025	13.48	13.4	13.4	13.66	13.13	262,228
October 08, 2025	13.05	13.51	13.51	13.85	13.05	195,555
October 07, 2025	13.4	13.33	13.33	13.9	12.99	262,410
October 06, 2025	13.88	13.39	13.39	13.88	13.16	157,355
October 03, 2025	13.7	13.68	13.68	14.3	13.48	199,145
October 01, 2025	13.28	13.54	13.54	14.4	13.2	977,103
September 30, 2025	12.26	13.11	13.11	13.69	12.25	676,731
September 29, 2025	12.65	12.25	12.25	12.94	11.9	450,417
September 26, 2025	12.95	12.65	12.65	13.3	12.5	157,964
September 25, 2025	13.21	12.95	12.95	13.43	12.8	167,374
September 24, 2025	13.41	13.21	13.21	13.41	13.05	120,994
September 23, 2025	13.5	13.41	13.41	13.5	13.24	82,899
September 22, 2025	13.58	13.28	13.28	13.64	13.25	227,005
September 19, 2025	13.63	13.52	13.52	13.63	13.32	95,598
September 18, 2025	13.63	13.42	13.42	14	13.35	223,253
September 17, 2025	13.53	13.51	13.51	13.67	13.42	78,755
September 16, 2025	13.6	13.55	13.55	13.64	13.3	130,926

Hardwyn India Limited (HARDWYN.NS) NSE