Hardwyn India Limited (HARDWYN.NS) NSE

23.73

+0.49(+2.11%)

Updated at May 15 10:00AM

Currency In INR

HARDWYN.NS Historical Return

If you invested ₹1000 in Hardwyn India Limited (HARDWYN.NS) since IPO date, it would be worth ₹5,531.47 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,199.09, while ₹1000 invested 1 year ago would be worth ₹1,695. This corresponds to total returns of 453.15%, 19.91%, 69.5%, respectively, with annualized returns of 51.87%, 6.23%, 69.5%.

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
May 14, 2026	23.9	23.24	23.24	23.94	23.02	3.4M
May 13, 2026	23.98	23.09	23.09	24.19	23.05	3.64M
May 12, 2026	24	23.07	23.07	24.45	23.02	4.82M
May 11, 2026	24.58	24.01	24.01	24.72	23.22	4.47M
May 08, 2026	23.94	24.55	24.55	25.04	23.94	4.79M
May 07, 2026	24.75	23.93	23.93	24.75	23.52	5.22M
May 06, 2026	24.39	23.97	23.97	25.5	23.1	9.38M
May 05, 2026	27.65	24.29	24.29	27.65	22.66	15.95M
May 04, 2026	27.5	27.29	27.29	27.75	27.16	4.44M
April 30, 2026	27.5	27.19	27.19	27.79	26.5	5.43M
April 29, 2026	26.5	27.11	27.11	27.37	26.5	6.01M
April 28, 2026	26.2	26.3	26.3	26.47	26.15	4.82M
April 27, 2026	25.99	26.22	26.22	26.42	25.99	2.87M
April 24, 2026	25.79	25.68	25.68	25.82	25.51	1.28M
April 23, 2026	25.2	25.55	25.55	25.8	25.06	4.54M
April 22, 2026	25.25	24.99	24.99	25.35	24.93	3.45M
April 21, 2026	25.39	25	25	25.45	24.86	5.06M
April 20, 2026	24	24.9	24.9	25.39	23.75	15.49M
April 17, 2026	22.44	22.42	22.42	22.45	22.11	4.49M
April 16, 2026	20.9	21.96	21.96	22	20.82	3.34M
April 15, 2026	20.94	20.82	20.82	20.95	20.73	2.42M
April 13, 2026	20.9	20.93	20.93	21.15	20.58	6.1M
April 10, 2026	20.8	20.91	20.91	20.95	20.51	541,762
April 09, 2026	20.89	20.73	20.73	20.89	20.49	503,948
April 08, 2026	20.83	20.68	20.68	20.94	20.5	295,698
April 07, 2026	20.25	20.79	20.79	20.9	19.95	433,993
April 06, 2026	20.65	20.25	20.25	20.65	19.97	632,813
April 02, 2026	20.63	20.22	20.22	20.63	19.98	238,341
April 01, 2026	20.49	20.28	20.28	20.54	19.95	548,196
March 30, 2026	20	20.12	20.12	20.4	19.21	310,558
March 27, 2026	20	19.84	19.84	20.4	19.11	514,067
March 25, 2026	20	20.04	20.04	20.29	19.83	1.6M
March 24, 2026	20	19.68	19.68	20	18.62	849,302
March 23, 2026	19.1	19.17	19.17	19.7	18.11	1.3M
March 20, 2026	-1	-1	18.81	-1	-1	0
March 19, 2026	18.29	17.92	17.92	18.29	17.32	231,048
March 18, 2026	17.94	17.95	17.95	18	17.3	1.32M
March 17, 2026	17.67	17.73	17.73	17.9	17.31	917,609
March 16, 2026	17.59	17.82	17.82	18	17	932,542
March 13, 2026	17.96	17.89	17.89	17.99	17.02	736,307
March 12, 2026	17.16	17.79	17.79	17.99	17.16	1.66M
March 11, 2026	17.45	17.45	17.45	17.64	17.17	173,896
March 10, 2026	17.31	17.44	17.44	17.6	17.1	588,518
March 09, 2026	16.95	17.31	17.31	17.49	16.4	249,148
March 06, 2026	17.25	16.98	16.98	17.25	16.62	664,525
March 05, 2026	17.39	17.09	17.09	17.39	16.66	186,068
March 04, 2026	-1	-1	16.98	-1	-1	0
March 02, 2026	17.2	17.13	17.13	17.5	16.62	455,461
February 27, 2026	17.29	17.38	17.38	17.8	16.43	1.19M
February 26, 2026	17.27	17.29	17.29	17.5	16.81	1.43M
February 25, 2026	17.14	17.02	17.02	17.3	16.65	853,711
February 24, 2026	17.19	16.78	16.78	17.19	16.5	1.83M
February 23, 2026	17	16.97	16.97	17.1	16.72	683,189
February 20, 2026	17.24	16.93	16.93	17.24	16.67	628,193
February 19, 2026	17.19	17.07	17.07	17.3	16.55	1.62M
February 18, 2026	17.5	16.81	16.81	17.5	16.7	857,832
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