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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	17.6	17.26	17.26	17.6	16.52	855,710
February 16, 2026	16.7	17.07	17.07	17.4	16.12	995,630
February 13, 2026	17.19	16.61	16.61	17.19	16.51	390,240
February 12, 2026	17.09	17.24	17.24	17.44	16.8	1.18M
February 11, 2026	17	16.95	16.95	17.49	16.52	183,007
February 10, 2026	16.9	17.1	17.1	17.38	16.5	922,034
February 09, 2026	16.91	16.86	16.86	17	16.33	804,297
February 06, 2026	16.05	17.08	17.08	17.24	16	206,607
February 05, 2026	16.13	16.42	16.42	16.89	15.8	217,390
February 04, 2026	15.85	16.13	16.13	16.5	15.75	189,000
February 03, 2026	15.88	16.02	16.02	16.83	15.5	406,446
February 02, 2026	16	16.03	16.03	16.69	15.3	406,617
February 01, 2026	15.05	16.1	16.1	16.17	15.01	285,791
January 30, 2026	15.25	15.4	15.4	15.85	15.03	278,815
January 29, 2026	16	15.82	15.82	16.1	15.11	203,078
January 28, 2026	15.78	15.81	15.81	16.08	15.1	96,412
January 27, 2026	15.55	15.8	15.8	16.49	15.34	313,044
January 23, 2026	16.75	16	16	16.89	15.92	279,661
January 22, 2026	16.79	16.75	16.75	17	16.13	788,938
January 21, 2026	16.25	16.86	16.86	17.2	16	386,421
January 20, 2026	16.5	16.84	16.84	17.6	16.47	339,411
January 19, 2026	17.65	17.33	17.33	17.83	16.82	188,289
January 16, 2026	17.75	17.66	17.66	18.37	16.92	316,600
January 14, 2026	17.33	17.81	17.81	18	16.8	566,799
January 13, 2026	18.11	17.68	17.68	18.11	17.3	321,811
January 12, 2026	17.95	18.21	18.21	18.65	17.75	460,811
January 09, 2026	18.8	18.68	18.68	19	17.95	810,270
January 08, 2026	19.25	18.89	18.89	20.25	18.54	9.17M
January 07, 2026	19.94	19.59	19.59	20.38	19.11	8.18M
January 06, 2026	17.42	19.32	19.32	20.44	17.34	33.85M
January 05, 2026	17.5	17.33	17.33	17.79	17.26	340,746
January 02, 2026	16.96	17.76	17.76	17.96	16.89	2.46M
January 01, 2026	16.96	16.76	16.76	17.39	16.55	640,544
December 31, 2025	17.16	16.87	16.87	17.95	16.55	1.86M
December 30, 2025	17.3	17.27	17.27	17.37	17.16	198,760
December 29, 2025	17.99	17.38	17.38	17.99	17.2	1.49M
December 26, 2025	17.5	17.82	17.82	17.99	17.49	687,808
December 24, 2025	17.2	17.49	17.49	17.59	17.2	199,550
December 23, 2025	17.3	17.4	17.4	17.61	17.19	1.55M
December 22, 2025	17.98	17.37	17.37	17.98	17.11	653,526
December 19, 2025	17.3	17.9	17.9	17.97	17.12	997,650
December 18, 2025	16.7	17.12	17.12	17.46	16.7	819,524
December 17, 2025	16.73	16.7	16.7	17.21	16.44	790,562
December 16, 2025	17.53	16.87	16.87	17.53	16.7	644,454
December 15, 2025	17.9	17.53	17.53	17.93	17.25	662,793
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

Hardwyn India Limited (HARDWYN.NS) NSE