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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	14.24	14.24	14.24	14.24	14.24	1.17M
May 07, 2025	13.97	13.97	13.97	13.97	13.97	131,463
May 06, 2025	13.7	13.7	13.7	13.7	13.7	183,251
May 05, 2025	13.44	13.44	13.44	13.44	13.44	56,036
May 02, 2025	13.18	13.18	13.18	13.18	13.18	41,222
April 30, 2025	12.93	12.93	12.93	12.93	12.93	70,728
April 29, 2025	12.68	12.68	12.68	12.68	12.67	215,976
April 28, 2025	11.95	12.44	12.44	12.44	11.95	181,857
April 25, 2025	12.4	12.2	12.2	12.4	12.2	58,571
April 24, 2025	12.64	12.45	12.45	12.64	12.44	59,246
April 23, 2025	12.85	12.7	12.7	12.85	12.7	42,112
April 22, 2025	12.74	12.85	12.85	12.85	12.74	83,896
April 21, 2025	12.87	13	13	13	12.87	232,877
April 17, 2025	13.4	13.14	13.14	13.99	12.94	532,391
April 16, 2025	13.13	13.33	13.33	13.34	12.85	250,106
April 15, 2025	12.7	12.71	12.71	12.71	12.3	102,404
April 11, 2025	11.55	12.11	12.11	12.11	11.54	172,043
April 09, 2025	11.46	11.54	11.54	11.78	11.4	36,401
April 08, 2025	11.7	11.46	11.46	11.7	10.83	113,386
April 07, 2025	11.59	11.41	11.41	11.65	11.4	130,994
April 04, 2025	12.29	12	12	12.29	11.87	114,847
April 03, 2025	12.05	12.29	12.29	12.38	11.52	101,667
April 02, 2025	11.9	11.93	11.93	11.98	11.7	51,570
April 01, 2025	11.65	11.68	11.68	11.82	11.26	106,852
March 28, 2025	11.2	11.26	11.26	11.85	10.75	570,289
March 27, 2025	11.35	11.29	11.29	11.91	11.2	575,425
March 26, 2025	11.71	11.35	11.35	12	11.22	260,329
March 25, 2025	12.19	11.77	11.77	12.39	11.7	206,214
March 24, 2025	12.3	12.19	12.19	12.45	11.75	269,651
March 21, 2025	12	11.97	11.97	12.18	11.85	207,384
March 20, 2025	12.2	12.06	12.06	12.23	11.9	186,042
March 19, 2025	12.07	11.99	11.99	12.24	11.7	2.6M
March 18, 2025	11.7	11.87	11.87	12.2	11.5	177,010
March 17, 2025	12	11.72	11.72	12.2	11.65	111,003
March 13, 2025	12	11.94	11.94	12.5	11.54	132,610
March 12, 2025	12.48	11.96	11.96	12.48	11.7	186,908
March 11, 2025	12.09	12.15	12.15	12.6	12.05	186,908
March 10, 2025	12.8	12.69	12.69	12.91	12.25	208,930
March 07, 2025	13.3	12.9	12.9	13.48	12.51	221,999
March 06, 2025	13.14	13.17	13.17	13.25	12.7	160,865
March 05, 2025	12.15	12.77	12.77	12.77	12.05	218,000
March 04, 2025	12.47	12.17	12.17	12.5	11.88	218,000
March 03, 2025	12.95	12.51	12.51	13.1	12.36	158,447
February 28, 2025	13	13.02	13.02	13.68	12.48	187,080
February 27, 2025	13.84	13.14	13.14	14.2	13.03	142,023
February 25, 2025	14.48	13.72	13.72	14.48	13.26	43,495
February 24, 2025	14.2	13.84	13.84	14.29	13.7	87,761
February 21, 2025	14.52	14.29	14.29	14.68	14.11	54,449
February 20, 2025	14.7	14.25	14.25	14.7	14.02	154,229
February 19, 2025	14.23	14.21	14.21	14.49	13.51	159,374
February 18, 2025	14.68	14.23	14.23	14.68	14.1	90,661
February 17, 2025	14.65	14.49	14.49	14.81	14.18	140,108
February 14, 2025	15.39	14.93	14.93	15.39	14.85	83,576
February 13, 2025	15.09	15.25	15.25	15.45	14.7	115,121
February 12, 2025	14.38	14.95	14.95	15.89	14.38	160,563
February 11, 2025	15.89	15.14	15.14	15.89	15	107,563
February 10, 2025	15.79	15.49	15.49	16.05	15.45	99,628
February 07, 2025	16.2	15.79	15.79	16.2	15.7	85,007
February 06, 2025	15.9	16.03	16.03	16.2	15.7	77,725
February 05, 2025	15.67	15.7	15.7	15.9	15.37	119,506

Hardwyn India Limited (HARDWYN.NS) NSE