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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	13.39	13.48	13.48	13.53	13.1	138,534
September 12, 2025	13.31	13.39	13.39	13.57	13.22	93,534
September 11, 2025	13.55	13.31	13.31	13.58	13.29	189,613
September 10, 2025	13.28	13.46	13.46	13.55	13.28	174,090
September 09, 2025	13.75	13.28	13.28	13.75	13	251,395
September 08, 2025	13.25	13.54	13.54	13.78	13.25	461,154
September 05, 2025	13.6	13.28	13.28	13.6	13.11	215,938
September 04, 2025	13.5	13.53	13.53	13.66	13.28	133,733
September 03, 2025	13.2	13.41	13.41	13.68	13.2	144,885
September 02, 2025	13.6	13.38	13.38	13.84	13.16	177,867
September 01, 2025	13.46	13.55	13.55	13.77	13.18	228,191
August 29, 2025	13.52	13.47	13.47	13.63	13.28	221,173
August 28, 2025	13.31	13.43	13.43	13.9	13.1	220,056
August 26, 2025	13.62	13.37	13.37	13.79	13.3	198,246
August 25, 2025	13.86	13.62	13.62	13.98	13.15	120,412
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

Hardwyn India Limited (HARDWYN.NS) NSE