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 ₹2,973.86 as of September 06, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹461.46, while ₹1000 invested 1 year ago would be worth ₹941.05. This corresponds to total returns of 197.39%, -53.85%, -5.89%, respectively, with annualized returns of 28.07%, -22.71%, -5.89%.

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
September 04, 2026	9.11	9.13	9.13	9.35	8.99	1.63M
September 03, 2026	9.1	9.11	9.11	9.16	9.05	390,190
September 02, 2026	9.06	9.12	9.12	9.25	8.95	1.37M
September 01, 2026	9.05	9.03	9.03	9.13	8.96	2.84M
August 31, 2026	9.13	9.04	9.04	9.15	8.92	3.84M
August 28, 2026	9.07	9.07	9.07	9.24	9	1.62M
August 27, 2026	9.05	9.05	9.05	9.12	9	689,720
August 26, 2026	9.08	9.03	9.03	9.2	9	493,142
August 25, 2026	9.09	9.03	9.03	9.21	9.02	888,725
August 24, 2026	9.1	9.1	9.1	9.19	9.01	1.4M
August 21, 2026	9.37	9.08	9.08	9.37	9.04	2.02M
August 20, 2026	9.29	9.31	9.31	9.38	9.23	839,477
August 19, 2026	9.47	9.21	9.21	10.36	9.11	5.52M
August 18, 2026	10.95	9.42	9.42	11.11	8.8	9.63M
August 17, 2026	11.33	10.95	10.95	11.5	10.9	2.18M
August 14, 2026	11.5	11.33	11.33	11.87	11.32	501,095
August 13, 2026	11.28	11.51	11.51	11.98	11.28	4.62M
August 12, 2026	11.19	11.51	11.51	11.95	11.06	5.27M
August 11, 2026	11.28	11.17	11.17	11.33	11.05	2.47M
August 10, 2026	11.3	11.26	11.26	11.36	11	2.13M
August 07, 2026	11.3	11.26	11.26	11.5	11.23	987,511
August 06, 2026	11.3	11.27	11.27	11.39	11.23	2.48M
August 05, 2026	11.33	11.24	11.24	11.33	11.2	1.61M
August 04, 2026	11.4	11.24	11.24	11.4	11.22	985,988
August 03, 2026	11.3	11.23	11.23	11.55	11.16	2.68M
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