Price Data Selection & Download
Hardwyn India Share Price All Time Records & Statistics (Apr 2022 - Oct 2026)
1043 daily OHLCV records on NSE from April 2022 to Oct. 2026.
Share Price All Time High
₹129.07
June 09, 2022
NSE Exchange
Share Price All Time Low
₹4.29
April 12, 2022
NSE Exchange
Highest Volume Trading Day
34,442,086
June 02, 2023 • ₹33.32
NSE Exchange
Share Price History Data (Apr 2022 - Oct 2026)
HARDWYN daily open, high, low, close and volume (OHLCV) on NSE — 131 records.
Total Records
131
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹9.41 | ₹9.99 | ₹9.11 | ₹9.22 | 826,036 |
| 2026-10-05 | ₹9.15 | ₹10.50 | ₹8.99 | ₹9.34 | 3,665,570 |
| 2026-10-01 | ₹9.19 | ₹9.29 | ₹8.85 | ₹9.19 | 573,580 |
| 2026-09-30 | ₹9.33 | ₹9.39 | ₹9.11 | ₹9.21 | 302,662 |
| 2026-09-29 | ₹9.26 | ₹9.43 | ₹9.18 | ₹9.26 | 220,896 |
| 2026-09-28 | ₹9.50 | ₹9.50 | ₹9.15 | ₹9.23 | 313,648 |
| 2026-09-25 | ₹9.37 | ₹9.37 | ₹9.14 | ₹9.27 | 1,356,392 |
| 2026-09-24 | ₹9.26 | ₹9.40 | ₹9.18 | ₹9.25 | 562,340 |
| 2026-09-23 | ₹9.10 | ₹9.28 | ₹9.05 | ₹9.22 | 619,192 |
| 2026-09-22 | ₹9.20 | ₹9.24 | ₹9.03 | ₹9.09 | 289,352 |
| 2026-09-21 | ₹9.19 | ₹9.19 | ₹9.05 | ₹9.15 | 432,254 |
| 2026-09-18 | ₹9.12 | ₹9.24 | ₹9.02 | ₹9.16 | 693,563 |
| 2026-09-17 | ₹9.09 | ₹9.12 | ₹9.00 | ₹9.07 | 367,587 |
| 2026-09-16 | ₹9.05 | ₹9.11 | ₹8.97 | ₹9.04 | 2,829,919 |
| 2026-09-15 | ₹9.23 | ₹9.25 | ₹8.81 | ₹9.06 | 3,135,827 |
| 2026-09-11 | ₹9.15 | ₹9.20 | ₹9.04 | ₹9.16 | 496,044 |
| 2026-09-10 | ₹9.05 | ₹9.54 | ₹9.01 | ₹9.12 | 1,908,231 |
| 2026-09-09 | ₹9.15 | ₹9.20 | ₹7.61 | ₹8.93 | 1,117,076 |
| 2026-09-08 | ₹9.25 | ₹9.25 | ₹9.01 | ₹9.14 | 1,019,996 |
| 2026-09-07 | ₹9.15 | ₹9.28 | ₹9.14 | ₹9.17 | 311,011 |
| 2026-09-04 | ₹9.11 | ₹9.35 | ₹8.99 | ₹9.13 | 1,626,111 |
| 2026-09-03 | ₹9.10 | ₹9.16 | ₹9.05 | ₹9.11 | 384,105 |
| 2026-09-02 | ₹9.06 | ₹9.25 | ₹8.95 | ₹9.12 | 1,367,993 |
| 2026-09-01 | ₹9.05 | ₹9.13 | ₹8.96 | ₹9.03 | 2,835,807 |
| 2026-08-31 | ₹9.13 | ₹9.15 | ₹8.92 | ₹9.04 | 3,840,229 |
| 2026-08-28 | ₹9.07 | ₹9.24 | ₹9.00 | ₹9.07 | 1,621,337 |
| 2026-08-27 | ₹9.05 | ₹9.12 | ₹9.00 | ₹9.05 | 689,720 |
| 2026-08-26 | ₹9.08 | ₹9.20 | ₹9.00 | ₹9.03 | 493,142 |
| 2026-08-25 | ₹9.09 | ₹9.21 | ₹9.02 | ₹9.03 | 887,925 |
| 2026-08-24 | ₹9.10 | ₹9.19 | ₹9.01 | ₹9.10 | 1,403,870 |
| 2026-08-21 | ₹9.37 | ₹9.37 | ₹9.04 | ₹9.08 | 2,020,229 |
| 2026-08-20 | ₹9.29 | ₹9.38 | ₹9.23 | ₹9.31 | 839,477 |
| 2026-08-19 | ₹9.47 | ₹10.36 | ₹9.11 | ₹9.21 | 5,519,657 |
| 2026-08-18 | ₹10.95 | ₹11.11 | ₹8.80 | ₹9.42 | 9,633,380 |
| 2026-08-17 | ₹11.33 | ₹11.50 | ₹10.90 | ₹10.95 | 2,180,251 |
| 2026-08-14 | ₹11.50 | ₹11.87 | ₹11.32 | ₹11.33 | 501,095 |
| 2026-08-13 | ₹11.28 | ₹11.98 | ₹11.28 | ₹11.51 | 4,621,573 |
| 2026-08-12 | ₹11.19 | ₹11.95 | ₹11.06 | ₹11.51 | 5,272,768 |
| 2026-08-11 | ₹11.28 | ₹11.33 | ₹11.05 | ₹11.17 | 2,473,794 |
| 2026-08-10 | ₹11.30 | ₹11.36 | ₹11.00 | ₹11.26 | 2,126,233 |
| 2026-08-07 | ₹11.30 | ₹11.50 | ₹11.23 | ₹11.26 | 987,070 |
| 2026-08-06 | ₹11.30 | ₹11.39 | ₹11.23 | ₹11.27 | 2,477,682 |
| 2026-08-05 | ₹11.33 | ₹11.33 | ₹11.20 | ₹11.24 | 1,527,893 |
| 2026-08-04 | ₹11.40 | ₹11.40 | ₹11.22 | ₹11.24 | 982,526 |
| 2026-08-03 | ₹11.30 | ₹11.55 | ₹11.16 | ₹11.23 | 2,675,789 |
| 2026-07-31 | ₹11.40 | ₹11.40 | ₹11.22 | ₹11.27 | 910,604 |
| 2026-07-30 | ₹11.42 | ₹11.49 | ₹11.18 | ₹11.20 | 1,197,545 |
| 2026-07-29 | ₹11.40 | ₹11.62 | ₹11.40 | ₹11.51 | 1,409,088 |
| 2026-07-28 | ₹11.88 | ₹11.89 | ₹11.06 | ₹11.49 | 4,052,616 |
| 2026-07-27 | ₹11.49 | ₹11.78 | ₹11.06 | ₹11.14 | 5,715,132 |
| 2026-07-24 | ₹15.70 | ₹16.45 | ₹14.06 | ₹15.82 | 2,748,495 |
| 2026-07-23 | ₹15.52 | ₹15.75 | ₹15.25 | ₹15.62 | 865,209 |
| 2026-07-22 | ₹16.00 | ₹16.02 | ₹15.21 | ₹15.52 | 1,286,201 |
| 2026-07-21 | ₹15.63 | ₹15.95 | ₹15.55 | ₹15.73 | 2,213,995 |
| 2026-07-20 | ₹15.90 | ₹16.38 | ₹15.21 | ₹15.61 | 2,504,681 |
| 2026-07-17 | ₹15.35 | ₹16.20 | ₹15.02 | ₹15.80 | 7,986,235 |
| 2026-07-16 | ₹14.64 | ₹15.78 | ₹14.36 | ₹15.15 | 10,855,103 |
| 2026-07-15 | ₹19.50 | ₹20.14 | ₹15.57 | ₹15.57 | 25,410,172 |
| 2026-07-14 | ₹24.09 | ₹24.22 | ₹19.30 | ₹19.46 | 16,912,391 |
| 2026-07-13 | ₹24.60 | ₹25.14 | ₹23.99 | ₹24.12 | 3,982,168 |
| 2026-07-10 | ₹24.59 | ₹25.70 | ₹24.44 | ₹24.72 | 3,289,061 |
| 2026-07-09 | ₹25.16 | ₹25.19 | ₹24.30 | ₹24.45 | 2,858,078 |
| 2026-07-08 | ₹25.18 | ₹25.50 | ₹24.44 | ₹24.67 | 5,936,680 |
| 2026-07-07 | ₹24.50 | ₹25.90 | ₹23.61 | ₹25.18 | 8,804,805 |
| 2026-07-06 | ₹24.95 | ₹25.38 | ₹24.06 | ₹24.37 | 3,998,609 |
| 2026-07-03 | ₹24.59 | ₹25.70 | ₹24.35 | ₹24.75 | 11,998,678 |
| 2026-07-02 | ₹24.23 | ₹24.91 | ₹24.10 | ₹24.43 | 3,295,490 |
| 2026-07-01 | ₹24.20 | ₹24.53 | ₹23.93 | ₹24.07 | 3,805,592 |
| 2026-06-30 | ₹24.57 | ₹24.77 | ₹23.66 | ₹24.05 | 4,946,732 |
| 2026-06-29 | ₹24.71 | ₹24.77 | ₹23.98 | ₹24.52 | 5,211,412 |
| 2026-06-25 | ₹25.37 | ₹25.44 | ₹23.90 | ₹24.73 | 5,336,282 |
| 2026-06-24 | ₹24.77 | ₹26.10 | ₹24.67 | ₹25.20 | 5,664,169 |
| 2026-06-23 | ₹25.40 | ₹25.54 | ₹24.46 | ₹24.67 | 5,135,285 |
| 2026-06-22 | ₹25.43 | ₹25.70 | ₹24.91 | ₹25.25 | 4,272,004 |
| 2026-06-19 | ₹25.78 | ₹26.00 | ₹25.00 | ₹25.19 | 3,255,262 |
| 2026-06-18 | ₹25.14 | ₹26.30 | ₹24.83 | ₹25.84 | 6,711,428 |
| 2026-06-17 | ₹23.84 | ₹25.97 | ₹23.46 | ₹24.80 | 5,718,741 |
| 2026-06-16 | ₹24.19 | ₹24.58 | ₹23.70 | ₹23.84 | 2,885,998 |
| 2026-06-15 | ₹24.35 | ₹24.35 | ₹23.80 | ₹23.97 | 2,339,542 |
| 2026-06-12 | ₹24.40 | ₹24.90 | ₹23.55 | ₹23.83 | 4,304,030 |
| 2026-06-11 | ₹23.98 | ₹24.40 | ₹23.64 | ₹24.15 | 3,943,982 |
| 2026-06-10 | ₹24.73 | ₹25.10 | ₹23.80 | ₹24.02 | 3,949,610 |
| 2026-06-09 | ₹24.57 | ₹24.90 | ₹24.48 | ₹24.73 | 2,980,748 |
| 2026-06-08 | ₹24.41 | ₹24.90 | ₹23.62 | ₹24.43 | 3,786,660 |
| 2026-06-05 | ₹25.60 | ₹25.99 | ₹24.30 | ₹24.41 | 3,640,491 |
| 2026-06-04 | ₹25.31 | ₹25.89 | ₹25.15 | ₹25.42 | 3,516,504 |
| 2026-06-03 | ₹25.51 | ₹25.71 | ₹25.03 | ₹25.31 | 3,479,230 |
| 2026-06-02 | ₹25.03 | ₹26.63 | ₹24.71 | ₹25.44 | 4,751,717 |
| 2026-06-01 | ₹27.48 | ₹28.28 | ₹24.72 | ₹25.05 | 5,771,910 |
| 2026-05-29 | ₹25.84 | ₹25.94 | ₹25.02 | ₹25.16 | 4,770,480 |
| 2026-05-27 | ₹25.94 | ₹26.18 | ₹25.34 | ₹25.57 | 3,933,836 |
| 2026-05-26 | ₹25.34 | ₹26.13 | ₹24.79 | ₹25.68 | 4,077,426 |
| 2026-05-25 | ₹25.95 | ₹26.25 | ₹24.86 | ₹25.18 | 4,763,949 |
| 2026-05-22 | ₹26.00 | ₹27.24 | ₹25.41 | ₹25.67 | 4,739,492 |
| 2026-05-21 | ₹26.34 | ₹26.49 | ₹25.30 | ₹25.83 | 4,719,782 |
| 2026-05-20 | ₹25.20 | ₹26.60 | ₹24.81 | ₹26.29 | 4,787,802 |
| 2026-05-19 | ₹23.49 | ₹25.49 | ₹23.49 | ₹25.28 | 4,938,101 |
| 2026-05-18 | ₹24.00 | ₹24.15 | ₹23.35 | ₹23.47 | 2,411,765 |
| 2026-05-15 | ₹23.64 | ₹24.34 | ₹23.30 | ₹23.81 | 3,444,651 |
| 2026-05-14 | ₹23.90 | ₹23.94 | ₹23.02 | ₹23.24 | 3,398,996 |
| 2026-05-13 | ₹23.98 | ₹24.19 | ₹23.05 | ₹23.09 | 3,638,200 |
| 2026-05-12 | ₹24.00 | ₹24.45 | ₹23.02 | ₹23.07 | 4,816,994 |
| 2026-05-11 | ₹24.58 | ₹24.72 | ₹23.22 | ₹24.01 | 4,471,013 |
| 2026-05-08 | ₹23.94 | ₹25.04 | ₹23.94 | ₹24.55 | 4,787,329 |
| 2026-05-07 | ₹24.75 | ₹24.75 | ₹23.52 | ₹23.93 | 5,217,018 |
| 2026-05-06 | ₹24.39 | ₹25.50 | ₹23.10 | ₹23.97 | 9,380,264 |
| 2026-05-05 | ₹27.65 | ₹27.65 | ₹22.66 | ₹24.29 | 15,946,871 |
| 2026-05-04 | ₹27.50 | ₹27.75 | ₹27.16 | ₹27.29 | 4,439,189 |
| 2026-04-30 | ₹27.50 | ₹27.79 | ₹26.50 | ₹27.19 | 5,430,246 |
| 2026-04-29 | ₹26.50 | ₹27.37 | ₹26.50 | ₹27.11 | 6,005,927 |
| 2026-04-28 | ₹26.20 | ₹26.47 | ₹26.15 | ₹26.30 | 4,822,289 |
| 2026-04-27 | ₹25.99 | ₹26.42 | ₹25.99 | ₹26.22 | 2,869,128 |
| 2026-04-24 | ₹25.79 | ₹25.82 | ₹25.51 | ₹25.68 | 1,298,115 |
| 2026-04-23 | ₹25.20 | ₹25.80 | ₹25.06 | ₹25.55 | 4,537,406 |
| 2026-04-22 | ₹25.25 | ₹25.35 | ₹24.93 | ₹24.99 | 3,446,662 |
| 2026-04-21 | ₹25.39 | ₹25.45 | ₹24.86 | ₹25.00 | 5,059,261 |
| 2026-04-20 | ₹24.00 | ₹25.39 | ₹23.75 | ₹24.90 | 15,537,454 |
| 2026-04-17 | ₹22.44 | ₹22.45 | ₹22.11 | ₹22.42 | 4,494,245 |
| 2026-04-16 | ₹20.90 | ₹22.00 | ₹20.82 | ₹21.96 | 3,332,302 |
| 2026-04-15 | ₹20.94 | ₹20.95 | ₹20.73 | ₹20.82 | 2,415,526 |
| 2026-04-13 | ₹20.90 | ₹21.15 | ₹20.58 | ₹20.93 | 6,099,040 |
| 2026-04-10 | ₹20.80 | ₹20.95 | ₹20.51 | ₹20.91 | 541,649 |
| 2026-04-09 | ₹20.89 | ₹20.89 | ₹20.49 | ₹20.73 | 502,982 |
| 2026-04-08 | ₹20.83 | ₹20.94 | ₹20.50 | ₹20.68 | 294,066 |
| 2026-04-07 | ₹20.25 | ₹20.90 | ₹19.95 | ₹20.79 | 432,238 |
| 2026-04-06 | ₹20.65 | ₹20.65 | ₹19.97 | ₹20.25 | 631,975 |
| 2026-01-07 | ₹19.94 | ₹20.38 | ₹19.11 | ₹19.59 | 8,183,271 |
| 2026-01-06 | ₹17.42 | ₹20.44 | ₹17.34 | ₹19.32 | 33,847,232 |
| 2026-01-05 | ₹17.50 | ₹17.79 | ₹17.26 | ₹17.33 | 339,698 |
| 2026-01-02 | ₹16.96 | ₹17.96 | ₹16.89 | ₹17.76 | 2,456,994 |
| 2026-01-01 | ₹16.96 | ₹17.39 | ₹16.55 | ₹16.76 | 640,544 |
Hardwyn India Share Price Performance Analysis (Apr 2022 - Oct 2026)
HARDWYN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-44.99%
₹16.76 → ₹9.22
Year to Date
Price Volatility
38.56%
High Volatility
Year to Date
Average Daily Volume
3,935,653
Year to Date Average
NSE Exchange
Hardwyn India Share Price History – Frequently Asked Questions
Common questions about HARDWYN historical data and records. Review HARDWYN earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Hardwyn India (HARDWYN)?
The all-time high share price of Hardwyn India was ₹129.07 recorded on June 09, 2022 on the NSE exchange.
What is the all-time low share price of Hardwyn India (HARDWYN)?
The all-time low share price of Hardwyn India was ₹4.29 recorded on April 12, 2022 on the NSE exchange.
How can I download HARDWYN historical share price data?
You can download Hardwyn India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HARDWYN shares?
The highest trading volume day for Hardwyn India was 34,442,086 shares traded on June 02, 2023 on the NSE exchange, with share price at ₹33.32.