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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	13.65	13.65	13.65	13.65	13.65	221,104
June 27, 2025	14.22	13.93	13.93	14.22	13.93	39,110
June 26, 2025	14.29	14.22	14.22	14.29	14.22	39,601
June 25, 2025	14.15	14.29	14.29	14.29	14.15	28,187
June 24, 2025	14.16	14.15	14.15	14.16	14	57,813
June 23, 2025	13.91	13.91	13.91	13.91	13.91	577,199
June 20, 2025	13.96	14.2	14.2	14.2	13.96	298,334
June 19, 2025	14.55	14.25	14.25	14.55	14.25	349,590
June 18, 2025	14.55	14.55	14.55	14.55	14.5	553,783
June 17, 2025	14.65	14.55	14.55	14.65	14.55	529,317
June 16, 2025	14.25	14.53	14.53	14.53	14.25	382,437
June 13, 2025	14.3	14.25	14.25	14.3	14.23	244,426
June 12, 2025	14.4	14.3	14.3	14.4	14.3	541,689
June 11, 2025	14.36	14.4	14.4	14.4	14.36	89,931
June 10, 2025	14.41	14.36	14.36	14.41	14.36	44,311
June 09, 2025	14.49	14.5	14.5	14.5	14.21	386,523
June 06, 2025	14.72	14.5	14.5	14.72	14.5	77,471
June 05, 2025	14.8	14.72	14.72	14.81	14.72	161,970
June 04, 2025	15.07	14.97	14.97	15.44	14.85	787,446
June 03, 2025	14.99	14.71	14.71	14.99	14.5	1.35M
June 02, 2025	14.15	14.28	14.28	14.5	13.9	157,146
May 30, 2025	13.7	13.86	13.86	14.2	13.22	653,353
May 29, 2025	13.82	13.55	13.55	13.83	13.19	687,420
May 28, 2025	12.65	13.18	13.18	13.31	12.3	713,799
May 27, 2025	12.97	12.68	12.68	12.97	12.45	965,342
May 26, 2025	13	12.79	12.79	13.51	12.5	258,056
May 23, 2025	13.23	12.9	12.9	13.29	12.9	275,077
May 22, 2025	13.37	13.17	13.17	13.37	13.17	52,604
May 21, 2025	13.43	13.43	13.43	13.43	13.43	110,201
May 20, 2025	13.9	13.71	13.71	13.9	13.71	250,671
May 19, 2025	13.99	13.99	13.99	14.28	13.99	328,281
May 16, 2025	13.99	14	14	14	13.72	447,651
May 15, 2025	14.27	14	14	14.27	14	515,962
May 14, 2025	14.42	14	14	14.42	14	1.2M
May 13, 2025	14.12	14.14	14.14	14.17	14	687,262
May 12, 2025	13.67	13.9	13.9	13.95	13.67	324,757
May 09, 2025	13.95	13.95	13.95	13.95	13.95	1.02M
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

Hardwyn India Limited (HARDWYN.NS) NSE