Hardwyn India Ltd. HARDWYN
NSE · India · Distribution Services
INR 9.29+0.08 (+0.87%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 9.21 | -0.54% | INR 9.33 | INR 9.39 | INR 9.11 | 302.66K |
| 2026-09-29 | INR 9.26 | +0.33% | INR 9.26 | INR 9.43 | INR 9.18 | 220.90K |
| 2026-09-28 | INR 9.23 | -0.43% | INR 9.50 | INR 9.50 | INR 9.15 | 313.65K |
| 2026-09-25 | INR 9.27 | +0.22% | INR 9.37 | INR 9.37 | INR 9.14 | 1.36M |
| 2026-09-24 | INR 9.25 | +0.33% | INR 9.26 | INR 9.40 | INR 9.18 | 562.34K |
| 2026-09-23 | INR 9.22 | +1.43% | INR 9.10 | INR 9.28 | INR 9.05 | 619.19K |
| 2026-09-22 | INR 9.09 | -0.66% | INR 9.20 | INR 9.24 | INR 9.03 | 289.35K |
| 2026-09-21 | INR 9.15 | -0.11% | INR 9.19 | INR 9.19 | INR 9.05 | 432.25K |
| 2026-09-18 | INR 9.16 | +0.99% | INR 9.12 | INR 9.24 | INR 9.02 | 693.56K |
| 2026-09-17 | INR 9.07 | +0.33% | INR 9.09 | INR 9.12 | INR 9.00 | 367.59K |
| 2026-09-16 | INR 9.04 | -0.22% | INR 9.05 | INR 9.11 | INR 8.97 | 2.83M |
| 2026-09-15 | INR 9.06 | -1.09% | INR 9.23 | INR 9.25 | INR 8.81 | 3.14M |
| 2026-09-11 | INR 9.16 | +0.44% | INR 9.15 | INR 9.20 | INR 9.04 | 496.04K |
| 2026-09-10 | INR 9.12 | +2.13% | INR 9.05 | INR 9.54 | INR 9.01 | 1.91M |
| 2026-09-09 | INR 8.93 | -2.30% | INR 9.15 | INR 9.20 | INR 7.61 | 1.12M |
| 2026-09-08 | INR 9.14 | -0.33% | INR 9.25 | INR 9.25 | INR 9.01 | 1.02M |
| 2026-09-07 | INR 9.17 | +0.44% | INR 9.15 | INR 9.28 | INR 9.14 | 311.01K |
| 2026-09-04 | INR 9.13 | +0.22% | INR 9.11 | INR 9.35 | INR 8.99 | 1.63M |
| 2026-09-03 | INR 9.11 | -0.11% | INR 9.10 | INR 9.16 | INR 9.05 | 384.11K |
| 2026-09-02 | INR 9.12 | +1.00% | INR 9.06 | INR 9.25 | INR 8.95 | 1.37M |
| 2026-09-01 | INR 9.03 | -0.11% | INR 9.05 | INR 9.13 | INR 8.96 | 2.84M |
| 2026-08-31 | INR 9.04 | -0.33% | INR 9.13 | INR 9.15 | INR 8.92 | 3.84M |
| 2026-08-28 | INR 9.07 | +0.22% | INR 9.07 | INR 9.24 | INR 9.00 | 1.62M |
| 2026-08-27 | INR 9.05 | +0.22% | INR 9.05 | INR 9.12 | INR 9.00 | 689.72K |
| 2026-08-26 | INR 9.03 | 0.00% | INR 9.08 | INR 9.20 | INR 9.00 | 493.14K |
| 2026-08-25 | INR 9.03 | -0.77% | INR 9.09 | INR 9.21 | INR 9.02 | 887.93K |
| 2026-08-24 | INR 9.10 | +0.22% | INR 9.10 | INR 9.19 | INR 9.01 | 1.40M |
| 2026-08-21 | INR 9.08 | -2.47% | INR 9.37 | INR 9.37 | INR 9.04 | 2.02M |
| 2026-08-20 | INR 9.31 | +1.09% | INR 9.29 | INR 9.38 | INR 9.23 | 839.48K |
| 2026-08-19 | INR 9.21 | -2.23% | INR 9.47 | INR 10.36 | INR 9.11 | 5.52M |
| 2026-08-18 | INR 9.42 | -13.97% | INR 10.95 | INR 11.11 | INR 8.80 | 9.63M |
| 2026-08-17 | INR 10.95 | -3.35% | INR 11.33 | INR 11.50 | INR 10.90 | 2.18M |
| 2026-08-14 | INR 11.33 | -1.56% | INR 11.50 | INR 11.87 | INR 11.32 | 501.10K |
| 2026-08-13 | INR 11.51 | 0.00% | INR 11.28 | INR 11.98 | INR 11.28 | 4.62M |
| 2026-08-12 | INR 11.51 | +3.04% | INR 11.19 | INR 11.95 | INR 11.06 | 5.27M |
| 2026-08-11 | INR 11.17 | -0.80% | INR 11.28 | INR 11.33 | INR 11.05 | 2.47M |
| 2026-08-10 | INR 11.26 | 0.00% | INR 11.30 | INR 11.36 | INR 11.00 | 2.13M |
| 2026-08-07 | INR 11.26 | -0.09% | INR 11.30 | INR 11.50 | INR 11.23 | 987.07K |
| 2026-08-06 | INR 11.27 | +0.27% | INR 11.30 | INR 11.39 | INR 11.23 | 2.48M |
| 2026-08-05 | INR 11.24 | 0.00% | INR 11.33 | INR 11.33 | INR 11.20 | 1.53M |
| 2026-08-04 | INR 11.24 | +0.09% | INR 11.40 | INR 11.40 | INR 11.22 | 982.53K |
| 2026-08-03 | INR 11.23 | -0.35% | INR 11.30 | INR 11.55 | INR 11.16 | 2.68M |
| 2026-07-31 | INR 11.27 | +0.63% | INR 11.40 | INR 11.40 | INR 11.22 | 910.60K |
| 2026-07-30 | INR 11.20 | -2.69% | INR 11.42 | INR 11.49 | INR 11.18 | 1.20M |
| 2026-07-29 | INR 11.51 | +0.17% | INR 11.40 | INR 11.62 | INR 11.40 | 1.41M |
| 2026-07-28 | INR 11.49 | +3.18% | INR 11.88 | INR 11.89 | INR 11.06 | 4.05M |
| 2026-07-27 | INR 11.14 | -1.45% | INR 11.49 | INR 11.78 | INR 11.06 | 5.72M |
| 2026-07-24 | INR 11.30 | +1.28% | INR 11.21 | INR 11.75 | INR 10.04 | 3.85M |
| 2026-07-23 | INR 11.16 | +0.64% | INR 11.09 | INR 11.25 | INR 10.89 | 1.21M |
| 2026-07-22 | INR 11.09 | -1.34% | INR 11.43 | INR 11.44 | INR 10.86 | 1.80M |
| 2026-07-21 | INR 11.24 | +0.77% | INR 11.16 | INR 11.39 | INR 11.11 | 3.10M |
| 2026-07-20 | INR 11.15 | -1.20% | INR 11.36 | INR 11.70 | INR 10.86 | 3.51M |
| 2026-07-17 | INR 11.29 | +4.29% | INR 10.96 | INR 11.57 | INR 10.73 | 11.18M |
| 2026-07-16 | INR 10.82 | -2.70% | INR 10.46 | INR 11.27 | INR 10.26 | 15.20M |
| 2026-07-15 | INR 11.12 | -19.99% | INR 13.93 | INR 14.39 | INR 11.12 | 35.57M |
| 2026-07-14 | INR 13.90 | -19.32% | INR 17.21 | INR 17.30 | INR 13.79 | 23.68M |
| 2026-07-13 | INR 17.23 | -2.43% | INR 17.57 | INR 17.96 | INR 17.14 | 5.58M |
| 2026-07-10 | INR 17.66 | +1.10% | INR 17.56 | INR 18.36 | INR 17.46 | 4.60M |
| 2026-07-09 | INR 17.46 | -0.89% | INR 17.97 | INR 17.99 | INR 17.36 | 4.00M |
| 2026-07-08 | INR 17.62 | -2.03% | INR 17.99 | INR 18.21 | INR 17.46 | 8.31M |
| 2026-07-07 | INR 17.99 | +3.32% | INR 17.50 | INR 18.50 | INR 16.86 | 12.33M |
| 2026-07-06 | INR 17.41 | -1.54% | INR 17.82 | INR 18.13 | INR 17.19 | 5.60M |
| 2026-07-03 | INR 17.68 | +1.31% | INR 17.56 | INR 18.36 | INR 17.39 | 16.80M |
| 2026-07-02 | INR 17.45 | +1.50% | INR 17.31 | INR 17.79 | INR 17.21 | 4.61M |
| 2026-07-01 | INR 17.19 | +0.08% | INR 17.29 | INR 17.52 | INR 17.09 | 5.33M |
| 2026-06-30 | INR 17.18 | -1.92% | INR 17.55 | INR 17.69 | INR 16.90 | 6.93M |
| 2026-06-29 | INR 17.51 | -0.85% | INR 17.65 | INR 17.69 | INR 17.13 | 7.30M |
| 2026-06-26 | INR 17.66 | 0.00% | INR 17.66 | INR 17.66 | INR 17.66 | 0 |
| 2026-06-25 | INR 17.66 | -1.87% | INR 18.12 | INR 18.17 | INR 17.07 | 7.47M |
| 2026-06-24 | INR 18.00 | +2.15% | INR 17.69 | INR 18.64 | INR 17.62 | 7.93M |
| 2026-06-23 | INR 17.62 | -2.30% | INR 18.14 | INR 18.24 | INR 17.47 | 7.19M |
| 2026-06-22 | INR 18.04 | +0.24% | INR 18.16 | INR 18.36 | INR 17.79 | 5.98M |
| 2026-06-19 | INR 17.99 | -2.52% | INR 18.41 | INR 18.57 | INR 17.86 | 4.56M |
| 2026-06-18 | INR 18.46 | +4.19% | INR 17.96 | INR 18.79 | INR 17.74 | 9.40M |
| 2026-06-17 | INR 17.71 | +4.03% | INR 17.03 | INR 18.55 | INR 16.76 | 8.01M |
| 2026-06-16 | INR 17.03 | -0.54% | INR 17.28 | INR 17.56 | INR 16.93 | 4.04M |
| 2026-06-15 | INR 17.12 | +0.59% | INR 17.39 | INR 17.39 | INR 17.00 | 3.28M |
| 2026-06-12 | INR 17.02 | -1.33% | INR 17.43 | INR 17.79 | INR 16.82 | 6.03M |
| 2026-06-11 | INR 17.25 | +0.54% | INR 17.13 | INR 17.43 | INR 16.89 | 5.52M |
| 2026-06-10 | INR 17.16 | -2.87% | INR 17.66 | INR 17.93 | INR 17.00 | 5.53M |
| 2026-06-09 | INR 17.66 | +1.23% | INR 17.55 | INR 17.79 | INR 17.49 | 4.17M |
| 2026-06-08 | INR 17.45 | +0.08% | INR 17.44 | INR 17.79 | INR 16.87 | 5.30M |
| 2026-06-05 | INR 17.44 | -3.97% | INR 18.29 | INR 18.56 | INR 17.36 | 5.10M |
| 2026-06-04 | INR 18.16 | +0.43% | INR 18.08 | INR 18.49 | INR 17.96 | 4.92M |
| 2026-06-03 | INR 18.08 | -0.51% | INR 18.22 | INR 18.36 | INR 17.88 | 4.87M |
| 2026-06-02 | INR 18.17 | +1.56% | INR 17.88 | INR 19.02 | INR 17.65 | 6.65M |
| 2026-06-01 | INR 17.89 | -0.44% | INR 19.63 | INR 20.20 | INR 17.66 | 8.08M |
| 2026-05-29 | INR 17.97 | -1.60% | INR 18.46 | INR 18.53 | INR 17.87 | 6.68M |
| 2026-05-28 | INR 18.26 | 0.00% | INR 18.26 | INR 18.26 | INR 18.26 | 0 |
| 2026-05-27 | INR 18.26 | -0.43% | INR 18.53 | INR 18.70 | INR 18.10 | 5.51M |