Hardwyn India

Hardwyn India Ltd Historical Data

NSEBSE

₹16.87

(-3.76%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	16.37	16.4	15.8	15.99	2,144	1,95,55,198	8,78,295
18-Nov-2025	16.05	16.35	15.53	15.78	1,568	2,75,06,642.14	9,00,859
19-Nov-2025	15.86	16.3	15.75	15.98	2,414	2,84,74,148.29	9,53,411
20-Nov-2025	15.8	16.1	15.51	15.67	2,523	3,72,37,963.81	12,08,893
21-Nov-2025	15.53	16.45	15.51	16.38	3,157	5,44,60,513	14,86,630
24-Nov-2025	16.45	16.74	16.11	16.5	3,145	6,34,18,275.74	20,79,066
25-Nov-2025	16.5	16.73	16.3	16.46	1,537	6,80,53,403.73	22,39,272
26-Nov-2025	16.25	17.8	16.24	17.54	11,247	10,13,03,100.51	23,96,482
27-Nov-2025	17.53	17.9	16.93	17.22	8,880	14,16,74,126.4	36,81,661
28-Nov-2025	17.26	17.9	16.21	17.75	6,588	6,03,49,463.42	10,55,444
01-Dec-2025	17.58	17.74	16.28	16.89	3,255	2,90,04,941.26	9,96,312
02-Dec-2025	17.03	17.5	16.85	17.13	2,194	2,12,24,939.78	6,95,079
03-Dec-2025	17.48	17.48	16.6	16.7	1,434	1,04,05,664.29	2,97,894
04-Dec-2025	16.6	17.3	16.4	17.08	2,538	3,52,78,705.54	8,42,866
05-Dec-2025	17.15	18	16.95	17.9	5,665	10,05,91,765.29	13,32,395
08-Dec-2025	17.85	17.85	17.16	17.6	3,060	1,36,72,441.65	3,55,545
09-Dec-2025	17.39	17.51	16.8	17.02	2,228	95,70,985.45	2,90,903
10-Dec-2025	17.2	17.33	16.85	16.96	1,337	59,62,954.19	1,84,372
11-Dec-2025	16.65	17.1	16.12	16.53	2,688	2,22,63,979.99	6,37,750
12-Dec-2025	16.7	17.95	16.7	17.9	4,040	8,20,93,829.48	12,01,897
15-Dec-2025	17.9	17.93	17.25	17.53	2,141	1,17,02,980.69	2,52,050
16-Dec-2025	17.53	17.53	16.7	16.87	1,649	1,09,77,114.24	3,46,253

Hardwyn India: Related NEWS

No Record Found

Invest wise with Expert advice