BSE - Delayed Quote INR

Hardwyn India Limited (HARDWYN.BO)

14.00
0.00
(0.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.9914.0013.7214.0014.00283,454
May 15, 202514.2714.2714.0014.0014.00210,258
May 14, 202514.4014.4014.0014.0014.001,071,044
May 13, 202514.1214.1214.0014.1214.12231,888
May 12, 202513.6913.9513.6913.8513.8572,110
May 9, 202513.9613.9613.9613.9613.961,497
May 8, 202514.3014.3414.2414.2414.2453,356
May 7, 202514.0614.0614.0614.0614.0651,489
May 6, 202513.7913.7913.7913.7913.79120,250
May 5, 202513.5213.5213.5213.5213.5231,911
May 2, 202513.2513.2613.2513.2613.2650,854
Apr 30, 202513.0013.0013.0013.0013.0098,704
Apr 29, 202512.7412.7512.7412.7512.7589,671
Apr 28, 202512.1612.5012.1612.5012.5099,157
Apr 25, 202512.4012.4012.4012.4012.405,285
Apr 24, 202512.6412.6512.4012.6512.655,668
Apr 23, 202512.7512.7512.6512.6512.6512,703
Apr 22, 202512.7612.8512.7612.8512.8536,634
Apr 21, 202513.0213.0213.0213.0213.0213,925
Apr 17, 202513.4014.0512.7313.2813.28196,310
Apr 16, 202513.1513.3912.8013.3913.3948,770
Apr 15, 202512.7112.7612.7112.7612.7651,148
Apr 11, 202511.6012.1611.5012.1612.1661,329
Apr 9, 202511.2911.7511.2911.5911.5912,409
Apr 8, 202511.8411.8411.1311.5511.5520,288
Apr 7, 202511.4811.8511.4811.5011.5023,702
Apr 4, 202512.7012.7011.6012.0812.0827,490
Apr 3, 202511.8112.2511.8112.2112.2122,257
Apr 2, 202511.9811.9811.7511.9411.9422,199
Apr 1, 202511.2011.8711.2011.7211.7238,683
Mar 28, 202511.4011.6010.8411.3111.31119,980
Mar 27, 202511.7811.8611.0011.4111.4152,636
Mar 26, 202511.7711.9511.2711.3011.3040,557
Mar 25, 202512.4012.4011.5811.7211.7252,543
Mar 24, 202512.1312.3511.9412.1512.1534,603
Mar 21, 202511.9812.2411.5512.0112.0126,267
Mar 20, 202511.8012.2511.8011.9711.9759,660
Mar 19, 202511.8212.2011.8212.0412.042,045,354
Mar 18, 202511.7011.9511.5711.8111.8122,341
Mar 17, 202512.0412.3911.5511.6211.6246,583
Mar 13, 202511.8012.4011.7611.9411.9432,608
Mar 12, 202512.0512.2911.6611.9111.9123,661
Mar 11, 202512.4712.6912.0912.1912.1913,951
Mar 10, 202512.5113.2412.3512.5312.5380,506
Mar 7, 202512.5213.4212.5213.0013.0047,322
Mar 6, 202513.0013.3512.5913.0613.0646,697
Mar 5, 202512.4112.9812.0012.7912.7924,571
Mar 4, 202512.5713.0411.8312.6012.6028,004
Mar 3, 202513.2513.2512.4512.4512.4545,820
Feb 28, 202512.8013.3012.7313.1013.1077,065
Feb 27, 202513.8413.8713.2713.3913.3944,879
Feb 25, 202514.4614.4613.3113.9013.9021,918
Feb 24, 202513.9514.5013.6313.9013.9029,932
Feb 21, 202514.7914.7914.2014.3014.3028,474
Feb 20, 202514.1514.4414.0014.2914.299,137
Feb 19, 202514.2914.5014.0014.1314.1329,521
Feb 18, 202513.7014.5813.7014.2914.2912,837
Feb 17, 202514.8015.3014.2514.2514.2551,179
Feb 14, 202515.0315.6914.7215.0015.0016,819
Feb 13, 202515.5515.5514.9015.2515.2519,579
Feb 12, 202515.0015.4914.5414.9614.9652,211
Feb 11, 202515.6915.6915.0015.3015.3019,032
Feb 10, 202515.9215.9715.4515.5815.587,015
Feb 7, 202515.9116.1915.3115.7515.7520,117
Feb 6, 202515.5016.4415.5016.0116.0119,938
Feb 5, 202515.6815.9815.0015.9315.9320,640
Feb 4, 202516.3016.6915.3015.3515.3572,292
Feb 3, 202515.9116.4015.3015.9015.9020,571
Feb 1, 202516.6916.6915.7316.0416.0434,480
Jan 31, 202516.3016.8815.6116.3816.3843,867
Jan 30, 202515.4016.6715.3616.2716.2763,477
Jan 29, 202515.1016.3915.1016.1616.1653,770
Jan 28, 202516.6016.6015.5815.7115.7141,031
Jan 27, 202516.3517.2315.6316.3916.3924,074
Jan 24, 202517.0317.0816.1516.4516.4553,137
Jan 23, 202516.3717.2516.3716.9916.9962,834
Jan 22, 202517.2017.3916.8617.1617.1666,051
Jan 21, 202517.9918.2417.5017.7417.7448,374
Jan 20, 202518.2018.9017.5017.9417.94249,106
Jan 17, 202517.6318.1317.6318.1318.13183,855
Jan 16, 202517.1317.5916.7517.2717.27194,347
Jan 15, 202517.1517.5016.4016.7916.7967,009
Jan 14, 202516.0017.1515.8116.8016.80232,864
Jan 13, 202515.2416.8015.2415.9415.94209,836
Jan 10, 202517.5117.6716.3816.8316.83203,893
Jan 9, 202517.5218.0217.5017.7117.71142,842
Jan 8, 202518.2618.2717.5317.8717.87180,661
Jan 7, 202517.9218.3817.9218.0618.06101,754
Jan 6, 202519.1319.2017.9318.2218.22255,413
Jan 3, 202519.3919.4818.8118.9918.99364,405
Jan 2, 202517.7819.3117.2918.9518.95200,107
Jan 1, 202518.4418.4417.5017.7617.76332,281
Dec 31, 202418.0018.5817.8518.2418.24115,860
Dec 30, 202419.4319.4318.0018.1618.16649,869
Dec 27, 2024 1.4:1 Stock Splits
Dec 27, 202421.4422.2018.7519.5219.52485,242
Dec 26, 202421.2422.1221.0721.2121.21325,268
Dec 24, 202421.4421.5720.7120.8220.82243,196
Dec 23, 202421.8322.4620.9621.1821.18532,636
Dec 20, 202421.1922.7520.8921.1521.15593,038
Dec 19, 202420.5221.3620.4920.7120.71240,895
Dec 18, 202422.3522.3520.7120.8120.81295,675
Dec 17, 202422.7222.7221.8122.0322.03105,096
Dec 16, 202422.6022.8222.2522.3522.3549,539
Dec 13, 202422.8422.8922.3222.4422.4448,605
Dec 12, 202423.0623.0622.6522.6722.67177,942
Dec 11, 202423.1023.4922.7922.8422.84141,858
Dec 10, 202423.2123.2122.7922.8822.8869,355
Dec 9, 202423.0523.2522.7122.8422.84143,571
Dec 6, 202422.8723.1422.7222.8422.84200,380
Dec 5, 202423.4923.7122.7522.8822.88211,501
Dec 4, 202422.7125.6622.2123.5123.511,155,998
Dec 3, 202423.2823.2822.1422.3422.34180,193
Dec 2, 202422.9923.7422.7122.8722.87161,048
Nov 29, 202422.9123.2922.5922.9922.99129,350
Nov 28, 202423.3523.8222.7922.9122.91209,502
Nov 27, 202423.3123.9322.7222.8922.89276,629
Nov 26, 202423.5724.2822.3822.7722.7783,915
Nov 25, 202424.9625.0223.4423.5323.53212,162
Nov 22, 202424.3724.4923.7324.2724.27140,098
Nov 21, 202425.4725.5024.2124.2924.2962,579
Nov 19, 202425.5626.0024.8124.9424.94252,514
Nov 18, 202426.8627.6724.6425.0125.01249,842
Nov 14, 202426.9327.1625.5925.7125.7160,322
Nov 13, 202426.2227.5025.7126.1026.10134,869
Nov 12, 202426.6828.7926.1126.6126.61440,674
Nov 11, 202426.3926.5125.0725.4825.48105,503
Nov 8, 202426.9927.0626.1226.2126.2127,446
Nov 7, 202427.7927.7926.4326.5426.5471,724
Nov 6, 202427.4927.4926.7927.2827.2893,651
Nov 5, 202425.8627.6125.8626.8726.87112,209
Nov 4, 202429.3429.3426.2126.4526.4563,601
Nov 1, 202428.5829.9228.4328.7628.7664,711
Oct 31, 202428.1430.3227.7128.5528.55249,528
Oct 30, 202424.5029.4024.4627.7027.70399,123
Oct 29, 202424.3325.2024.3324.5024.5048,625
Oct 28, 202424.5325.9324.2924.7624.7666,832
Oct 25, 202425.9326.3624.4324.7624.7649,541
Oct 24, 202425.7128.2525.5625.7925.79183,053
Oct 23, 202426.0626.4325.2125.3925.3947,326
Oct 22, 202427.6127.6125.7825.8525.8533,445
Oct 21, 202428.4228.5426.7927.0527.0523,435
Oct 18, 202428.4028.4027.2227.8627.8633,268
Oct 17, 202427.1429.5027.0027.8427.84281,949
Oct 16, 202427.2130.2926.6127.0227.02301,374
Oct 15, 202427.0727.8426.4626.5426.5456,450
Oct 14, 202428.4728.4727.2727.6227.6213,948
Oct 11, 202427.4028.1127.4027.9127.9130,095
Oct 10, 202428.5728.7427.6827.8927.8991,142
Oct 9, 202428.3528.9327.5428.0128.0150,332
Oct 8, 202424.9228.9324.9127.8827.88216,733
Oct 7, 202428.5228.5224.9124.9224.9291,227
Oct 4, 202428.3928.5427.5027.6727.6746,666
Oct 3, 202428.9129.0627.1627.5127.51188,282
Oct 1, 202430.0030.0029.1429.4529.4572,806
Sep 30, 202429.9330.5029.2829.5429.5489,876
Sep 27, 202430.9731.2927.7029.3429.34456,224
Sep 26, 202430.9131.1429.7930.4130.41141,163
Sep 25, 202432.1432.1430.1430.2630.2635,982
Sep 24, 202432.1432.7530.7431.6531.6576,379
Sep 23, 202433.5733.9331.6332.4332.43288,420
Sep 20, 202431.6533.6529.7533.1133.11544,351
Sep 19, 202433.2933.5730.0031.1131.11675,324
Sep 18, 202426.4233.0926.0832.7232.724,641,886
Sep 17, 202428.7128.7526.4327.5827.58127,121
Sep 16, 202429.9231.4427.9628.7028.70718,355
Sep 13, 202425.9229.6925.9229.0929.092,445,037
Sep 12, 202421.6425.7121.5825.4125.411,267,699
Sep 11, 202422.3322.3321.5421.5921.5931,948
Sep 10, 202422.7122.7121.7521.8821.8845,789
Sep 9, 202422.0122.0121.6821.7221.729,617
Sep 6, 202423.3323.6022.2222.3122.3156,843
Sep 5, 202422.8823.5922.4123.3323.3354,740
Sep 4, 202422.1523.8621.5622.8822.88288,551
Sep 3, 202422.0123.1021.3622.8822.8835,422
Sep 2, 202421.3822.0920.5421.9521.9583,613
Aug 30, 202420.9921.4320.6921.3821.388,873
Aug 29, 202420.2121.0620.0520.5720.5775,795
Aug 28, 202420.0020.7220.0020.3520.3511,507
Aug 27, 202420.8920.9920.0720.3120.3140,058
Aug 26, 202421.4322.1420.3620.5420.5466,461
Aug 23, 202421.0021.0020.5020.5420.5430,410
Aug 22, 202421.3421.3420.4520.5120.5138,180
Aug 21, 202420.5020.7720.3120.5120.5139,941
Aug 20, 202420.2420.5020.2420.3720.3723,142
Aug 19, 202420.8620.8620.0020.1920.196,285
Aug 16, 202419.8420.7519.8419.9619.9637,652
Aug 14, 202420.3620.3619.4019.8419.8429,287
Aug 13, 202420.6820.6820.0020.0320.0333,364
Aug 12, 202419.3620.5419.3620.2720.2716,003
Aug 9, 202420.9320.9320.4620.5220.5210,787
Aug 8, 202420.7920.7920.1720.4920.4921,610
Aug 7, 202420.1720.4119.8420.3720.375,001
Aug 6, 202419.9020.6419.9019.9419.9415,170
Aug 5, 202419.9320.8619.9320.3020.3072,424
Aug 2, 202421.4221.4220.8921.0321.0310,578
Aug 1, 202421.8721.8721.2521.3121.3123,971
Jul 31, 202421.7721.8521.3621.4421.447,111
Jul 30, 202421.4021.7621.2621.3121.3110,744
Jul 29, 202420.8921.6920.8921.4021.4024,900
Jul 26, 202421.4221.5321.3121.4021.404,946
Jul 25, 202421.7921.8521.2921.3921.3911,166
Jul 24, 202421.5821.8021.1521.6621.6610,293
Jul 23, 202420.8922.1120.8621.5821.5870,266
Jul 22, 202421.4321.5420.8921.1921.1934,066
Jul 19, 202422.4622.4621.1421.3121.3152,313
Jul 18, 202422.3622.3621.9622.0222.0220,297
Jul 16, 202422.4323.2122.2422.3422.34117,298
Jul 15, 202422.3222.8621.9622.6122.6151,540
Jul 12, 202422.7123.1121.7922.3922.3968,565
Jul 11, 202421.5722.7121.5722.5422.549,030
Jul 10, 202422.9922.9921.5721.7121.7158,814
Jul 9, 202423.0723.0721.7621.9621.9636,620
Jul 8, 202422.7922.7921.8622.0722.0745,681
Jul 5, 202422.5022.7321.7822.3422.34106,098
Jul 4, 202422.5622.7422.1222.3922.3956,549
Jul 3, 202422.0922.8122.0922.6222.6219,162
Jul 2, 202422.9123.1922.4422.5422.548,065
Jul 1, 202421.5823.2121.5822.9122.9161,803
Jun 28, 202421.8622.3221.8622.0122.0112,736
Jun 27, 202422.7922.8422.0722.1722.1769,848
Jun 26, 202422.1423.0921.9722.6722.6773,852
Jun 25, 202422.5723.0022.3322.4222.4281,779
Jun 24, 202423.1123.1122.3622.6522.6546,825
Jun 21, 202422.3823.2422.3822.7722.7731,590
Jun 20, 202423.1423.3422.5622.8422.84139,758
Jun 19, 202424.2924.6122.9623.2423.24117,203
Jun 18, 202424.9324.9323.8624.1924.19272,663
Jun 14, 202423.2124.1223.1723.9223.92175,338
Jun 13, 202421.7423.5721.4622.7922.7998,503
Jun 12, 202421.5721.7121.1721.3121.3146,704
Jun 11, 202421.7921.7920.9321.1221.1214,200
Jun 10, 202421.0721.9421.0721.3621.36130,924
Jun 7, 202420.5121.0420.4220.6920.6910,630
Jun 6, 202420.6121.0020.0920.6220.62118,050
Jun 5, 202419.6020.2518.6420.0220.029,694
Jun 4, 202420.3620.3618.9319.1619.1646,983
Jun 3, 202420.0120.7519.8620.0020.00108,259
May 31, 202421.1321.1320.2420.6220.6223,132
May 30, 202420.7121.0320.3620.5020.5026,250
May 29, 202421.0021.0020.3620.7420.7451,936
May 28, 202420.8221.0420.3220.5320.5353,881
May 27, 202420.6420.9320.1120.8220.8280,803
May 24, 202421.3821.3820.6120.7320.7326,861
May 23, 202421.3421.3920.9320.9620.9666,258
May 22, 202421.3921.3920.7421.0421.0421,795
May 21, 202420.3921.4220.3921.0621.0615,224
May 17, 202422.0322.0321.1821.4321.4318,645
May 16, 202421.9721.9721.2121.4921.4940,445