New Zealand markets closed

Hardwyn India Limited (HARDWYN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
29.50+0.25 (+0.85%)
At close: 03:30PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202429.3529.9029.3029.5029.50342,343
17 May 202429.6030.3029.4529.9529.95403,004
16 May 202430.2030.7529.7030.1530.15150,500
15 May 202429.1030.9529.1030.0530.05461,183
14 May 202428.4530.4528.0029.0529.05532,208
13 May 202428.9029.0027.6527.9527.95500,874
10 May 202430.0030.0028.2028.6028.60313,723
09 May 202429.3030.6029.2529.7529.75525,783
08 May 202428.5029.9028.1029.1529.15329,779
07 May 202429.2029.5528.0028.2028.20439,396
06 May 202428.5029.6528.5029.2029.20313,503
03 May 202430.2030.9529.3529.7029.70793,218
02 May 202430.6031.2029.9030.0030.00518,671
30 Apr 202431.0031.3529.9030.1530.15680,629
29 Apr 202431.3532.4530.5030.8030.801,152,352
26 Apr 202430.9031.4030.7031.0031.00301,934
25 Apr 202431.0031.4530.3530.7530.75391,688
24 Apr 202431.4531.8530.5030.9530.95542,379
23 Apr 202431.1031.7030.8531.1031.10371,362
22 Apr 202431.5532.1030.6030.7530.75404,818
19 Apr 202431.8532.0031.2031.4031.40255,861
18 Apr 202432.3032.7031.6031.8531.85290,086
16 Apr 202433.0033.3031.8032.0032.00686,922
15 Apr 202433.7033.7032.1033.0033.00204,437
12 Apr 202434.1534.3033.3033.6033.60492,758
10 Apr 202434.0034.2033.7533.9533.95230,591
09 Apr 202433.9534.6533.5033.7033.70341,747
08 Apr 202435.3035.3033.4033.6033.60496,208
05 Apr 202435.0035.1534.3534.8034.80312,123
04 Apr 202435.5035.9034.7534.9034.90318,282
03 Apr 202434.6035.3534.4535.0035.00380,398
02 Apr 202435.0035.9533.5034.5034.50545,527
01 Apr 202433.9035.7033.8034.9534.95356,798
28 Mar 202434.0535.1032.9033.2533.25495,388
27 Mar 202436.6037.3533.3033.7533.751,298,656
26 Mar 202435.6038.9034.8536.4036.402,248,723
22 Mar 202434.5536.0034.0535.6035.60612,440
21 Mar 202434.2034.8034.0034.3034.30312,136
20 Mar 202435.6035.6033.6033.9533.95253,729
19 Mar 202434.8035.9034.1035.1035.10371,709
18 Mar 202434.0035.9033.6034.8534.85520,926
15 Mar 202433.5033.9032.2033.4533.45472,258
14 Mar 202431.8534.0030.3533.2033.20711,578
13 Mar 202432.6035.6030.7031.3031.30795,887
12 Mar 202434.2034.4032.5033.5033.50725,900
11 Mar 202436.6036.6533.0034.0034.00613,920
07 Mar 202436.3037.8535.2036.2536.25851,003
06 Mar 202438.1538.7534.0535.7535.751,475,686
05 Mar 202438.8539.3537.9038.1038.10756,741
04 Mar 202441.5041.7538.0038.4538.451,446,087
01 Mar 202444.0544.9042.9543.3043.30371,245
29 Feb 202444.3544.9042.1043.9543.95415,506
28 Feb 202445.1545.5043.0044.1044.10518,836
27 Feb 202445.4047.6044.0044.5544.551,057,465
26 Feb 202444.5047.4544.4045.1045.10868,512
23 Feb 202445.8045.9043.8544.1544.15352,582
22 Feb 202444.9545.3043.3545.0545.05321,098
21 Feb 202444.6045.5044.5044.6044.60353,539
20 Feb 202446.4546.4544.6045.1045.10407,509
19 Feb 202446.3048.5046.3046.6046.601,051,369
16 Feb 202443.5046.4542.9545.8045.802,020,583
15 Feb 202441.2543.8541.2542.2042.20379,995
14 Feb 202441.0542.5040.2541.5541.55169,180
13 Feb 202440.3543.0039.6541.9041.90339,141
12 Feb 202442.7545.0539.3040.9040.90701,807
09 Feb 202443.2043.8542.0042.7542.75364,378
08 Feb 202442.7544.9042.3043.1043.10630,208
07 Feb 202442.3043.0041.5042.7542.75336,649
06 Feb 202443.5543.8040.6042.5542.55308,715
05 Feb 202443.6544.9043.2543.6043.60330,001
02 Feb 202444.3544.3543.2543.7043.70197,465
01 Feb 202444.5044.5043.2543.7043.70258,515
31 Jan 202444.5045.7543.7044.3544.35371,939
30 Jan 202444.6545.0043.0544.1044.10861,432
29 Jan 202445.1545.3543.7044.0044.00394,158
25 Jan 202445.0545.4043.8044.5044.50288,306
24 Jan 202444.3045.7542.3045.4045.40478,353
23 Jan 202447.3048.0043.1043.9543.95715,733
19 Jan 202443.6048.7043.3544.2544.251,823,308
18 Jan 202445.8045.8042.0042.7042.70502,658
17 Jan 202446.0046.0044.2044.6044.60483,725
16 Jan 202447.3548.4044.5546.1046.10740,047
15 Jan 202447.9047.9047.9047.9047.90-
12 Jan 202443.4549.3543.4047.9047.904,913,905
11 Jan 202441.9543.5041.0043.0543.051,280,131
10 Jan 202440.3041.5039.8540.6040.60414,666
09 Jan 202440.4540.4539.4039.6039.60157,184
08 Jan 202440.0540.6039.7039.8539.85139,069
05 Jan 202440.6540.7039.9040.0540.05110,497
04 Jan 202440.0540.8040.0540.3540.3594,771
03 Jan 202440.8041.0040.0040.4040.40413,116
02 Jan 202440.0541.9539.8040.5540.55214,570
01 Jan 202441.2041.2040.1540.4540.45103,741
29 Dec 202341.0041.4540.5540.7040.7065,178
28 Dec 202340.5041.3539.7540.6040.60192,775
27 Dec 202341.5041.5038.7039.9039.90683,342
26 Dec 202340.5042.4540.1041.2041.20518,036
22 Dec 202340.8040.9539.5040.0040.00120,338
21 Dec 202338.4040.6037.8040.2040.20152,679
20 Dec 202340.6540.6537.6038.4038.40384,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...