Hardwyn India

Hardwyn India Ltd Historical Data

NSEBSE

₹17.54

(6.56%)

Nov 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	14.05	14.55	14.04	14.21	3,020	5,71,95,159.53	21,54,163
28-Oct-2025	14.1	14.7	14.05	14.51	1,853	3,79,13,562.41	8,86,385
29-Oct-2025	14.5	14.8	14	14.57	1,517	2,33,32,608.71	6,18,991
30-Oct-2025	14.79	15	14.54	14.66	1,316	4,35,23,177.73	8,33,281
31-Oct-2025	14.75	14.8	14.53	14.72	967	2,89,81,132.96	7,99,700
03-Nov-2025	14.76	15.6	14.62	15.5	2,279	7,81,09,955.6	23,39,990
04-Nov-2025	15.5	15.8	15.4	15.56	1,729	3,87,26,635.82	10,93,754
06-Nov-2025	15.42	15.42	14.52	14.71	1,613	1,61,86,690.29	2,82,175
07-Nov-2025	14.7	15.82	14.5	15.72	2,278	6,40,48,749.42	18,46,527
10-Nov-2025	15.77	16.4	15.7	16.25	3,556	4,16,99,435.64	9,13,774
11-Nov-2025	16.25	16.39	15.5	15.54	1,728	2,64,27,977.95	6,89,464
12-Nov-2025	15.66	16.17	15.35	15.99	1,602	2,01,84,974.73	3,18,200
13-Nov-2025	15.49	16.3	15	16.18	2,383	1,70,17,116.72	4,97,063
14-Nov-2025	16.39	16.45	15.8	16.37	1,847	2,19,19,054.68	6,66,290
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

Hardwyn India: Related NEWS

No Record Found

Invest wise with Expert advice