Price Data Selection & Download
Hardcastle & Waud Mfg Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3789 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with HARDCAS DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹1354.75
June 28, 2024
BSE Exchange
Share Price All Time Low
₹127.85
March 26, 2020
BSE Exchange
Highest Volume Trading Day
301,062
September 15, 2020 • ₹214.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HARDCAS daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹765.25 | ₹798.55 | ₹765.25 | ₹780.70 | 183 |
| 2026-05-26 | ₹779.85 | ₹791.85 | ₹770.00 | ₹786.95 | 495 |
| 2026-05-25 | ₹740.05 | ₹813.00 | ₹731.05 | ₹779.85 | 407 |
| 2026-05-22 | ₹800.00 | ₹808.75 | ₹762.05 | ₹767.05 | 548 |
| 2026-05-21 | ₹800.00 | ₹835.00 | ₹785.00 | ₹800.70 | 517 |
| 2026-05-20 | ₹868.95 | ₹870.00 | ₹816.00 | ₹833.00 | 220 |
| 2026-05-19 | ₹873.30 | ₹904.20 | ₹842.70 | ₹850.95 | 549 |
| 2026-05-18 | ₹1048.00 | ₹1048.00 | ₹845.50 | ₹873.35 | 6,430 |
| 2026-05-15 | ₹790.00 | ₹877.80 | ₹789.90 | ₹877.80 | 7,464 |
| 2026-05-14 | ₹704.00 | ₹760.00 | ₹667.10 | ₹731.50 | 849 |
| 2026-05-13 | ₹700.00 | ₹710.00 | ₹690.00 | ₹704.00 | 52 |
| 2026-05-12 | ₹730.00 | ₹741.65 | ₹730.00 | ₹741.00 | 15 |
| 2026-05-11 | ₹783.00 | ₹783.00 | ₹724.30 | ₹749.00 | 69 |
| 2026-05-08 | ₹749.85 | ₹752.65 | ₹729.05 | ₹740.50 | 132 |
| 2026-05-07 | ₹750.00 | ₹750.00 | ₹730.05 | ₹730.05 | 57 |
| 2026-05-06 | ₹747.80 | ₹747.80 | ₹739.90 | ₹739.90 | 19 |
| 2026-05-05 | ₹757.85 | ₹757.85 | ₹735.00 | ₹744.65 | 165 |
| 2026-05-04 | ₹715.00 | ₹725.00 | ₹705.05 | ₹707.90 | 28 |
| 2026-04-30 | ₹744.00 | ₹744.00 | ₹686.10 | ₹715.00 | 56 |
| 2026-04-29 | ₹741.95 | ₹741.95 | ₹729.00 | ₹729.00 | 13 |
| 2026-04-28 | ₹731.40 | ₹731.40 | ₹710.65 | ₹715.80 | 63 |
| 2026-04-27 | ₹728.00 | ₹734.05 | ₹728.00 | ₹732.45 | 12 |
| 2026-04-24 | ₹733.85 | ₹733.85 | ₹709.10 | ₹727.50 | 268 |
| 2026-04-22 | ₹705.00 | ₹710.00 | ₹705.00 | ₹710.00 | 25 |
| 2026-04-21 | ₹713.85 | ₹728.95 | ₹694.00 | ₹702.15 | 108 |
| 2026-04-20 | ₹713.80 | ₹713.85 | ₹713.80 | ₹713.85 | 5 |
| 2026-04-17 | ₹728.85 | ₹728.85 | ₹698.60 | ₹704.90 | 154 |
| 2026-04-16 | ₹708.65 | ₹709.00 | ₹708.65 | ₹708.90 | 102 |
| 2026-04-15 | ₹684.00 | ₹708.90 | ₹684.00 | ₹700.00 | 112 |
| 2026-04-13 | ₹684.00 | ₹684.00 | ₹684.00 | ₹684.00 | 25 |
| 2026-04-10 | ₹691.00 | ₹691.05 | ₹672.75 | ₹685.20 | 217 |
| 2026-04-08 | ₹691.00 | ₹714.85 | ₹691.00 | ₹691.05 | 121 |
| 2026-04-07 | ₹689.95 | ₹689.95 | ₹689.95 | ₹689.95 | 9 |
| 2026-04-06 | ₹694.40 | ₹694.40 | ₹694.40 | ₹694.40 | 3 |
| 2026-04-02 | ₹676.00 | ₹676.00 | ₹667.80 | ₹667.80 | 101 |
| 2026-04-01 | ₹717.00 | ₹717.00 | ₹636.10 | ₹642.00 | 57 |
| 2026-03-30 | ₹602.25 | ₹668.95 | ₹602.25 | ₹662.20 | 21 |
| 2026-03-27 | ₹700.00 | ₹722.50 | ₹639.45 | ₹644.00 | 397 |
| 2026-03-25 | ₹671.15 | ₹717.90 | ₹671.15 | ₹710.45 | 171 |
| 2026-03-24 | ₹709.95 | ₹709.95 | ₹709.95 | ₹709.95 | 9 |
| 2026-03-23 | ₹733.85 | ₹733.90 | ₹670.60 | ₹709.95 | 69 |
| 2026-03-20 | ₹720.00 | ₹720.00 | ₹700.00 | ₹706.00 | 7 |
| 2026-03-19 | ₹686.00 | ₹688.00 | ₹686.00 | ₹688.00 | 53 |
| 2026-03-18 | ₹718.95 | ₹718.95 | ₹703.90 | ₹714.95 | 10 |
| 2026-03-17 | ₹699.00 | ₹699.85 | ₹699.00 | ₹699.45 | 2 |
| 2026-03-16 | ₹670.00 | ₹707.95 | ₹660.00 | ₹666.65 | 69 |
| 2026-03-13 | ₹670.00 | ₹670.00 | ₹670.00 | ₹670.00 | 16 |
| 2026-03-12 | ₹690.70 | ₹690.70 | ₹680.00 | ₹681.10 | 19 |
| 2026-03-11 | ₹708.95 | ₹716.00 | ₹690.70 | ₹692.85 | 100 |
| 2026-03-10 | ₹729.90 | ₹729.90 | ₹676.10 | ₹679.35 | 120 |
| 2026-03-09 | ₹700.00 | ₹707.85 | ₹681.85 | ₹707.45 | 36 |
| 2026-03-06 | ₹689.95 | ₹718.90 | ₹688.90 | ₹712.70 | 313 |
| 2026-03-05 | ₹654.80 | ₹689.90 | ₹654.80 | ₹679.95 | 24 |
| 2026-03-04 | ₹625.00 | ₹635.00 | ₹625.00 | ₹635.00 | 44 |
| 2026-03-02 | ₹664.00 | ₹699.90 | ₹644.00 | ₹652.90 | 143 |
| 2026-02-27 | ₹723.00 | ₹723.00 | ₹675.10 | ₹705.80 | 11 |
| 2026-02-26 | ₹709.95 | ₹709.95 | ₹673.05 | ₹702.90 | 70 |
| 2026-02-25 | ₹750.90 | ₹750.90 | ₹710.40 | ₹710.40 | 7 |
| 2026-02-24 | ₹719.00 | ₹719.00 | ₹670.00 | ₹701.40 | 80 |
| 2026-02-23 | ₹637.00 | ₹701.60 | ₹637.00 | ₹681.45 | 57 |
| 2026-02-20 | ₹684.75 | ₹685.00 | ₹684.75 | ₹685.00 | 3 |
| 2026-02-19 | ₹683.20 | ₹692.00 | ₹683.00 | ₹684.75 | 68 |
| 2026-02-18 | ₹683.20 | ₹683.20 | ₹683.20 | ₹683.20 | 1 |
| 2026-02-17 | ₹695.00 | ₹695.00 | ₹695.00 | ₹695.00 | 75 |
| 2026-02-16 | ₹737.90 | ₹737.90 | ₹683.00 | ₹683.00 | 62 |
| 2026-02-13 | ₹732.00 | ₹732.00 | ₹727.80 | ₹729.20 | 5 |
| 2026-02-12 | ₹709.10 | ₹738.65 | ₹709.10 | ₹728.95 | 110 |
| 2026-02-11 | ₹752.00 | ₹752.00 | ₹706.05 | ₹709.10 | 146 |
| 2026-02-10 | ₹700.20 | ₹728.40 | ₹700.15 | ₹728.30 | 52 |
| 2026-02-09 | ₹727.05 | ₹735.00 | ₹712.00 | ₹714.50 | 242 |
| 2026-02-06 | ₹766.50 | ₹766.50 | ₹710.00 | ₹740.55 | 1,633 |
| 2026-02-05 | ₹696.85 | ₹696.85 | ₹696.85 | ₹696.85 | 21 |
| 2026-02-04 | ₹669.95 | ₹669.95 | ₹669.95 | ₹669.95 | 23 |
| 2026-02-03 | ₹674.50 | ₹683.45 | ₹624.60 | ₹646.60 | 33 |
| 2026-02-02 | ₹618.55 | ₹670.45 | ₹618.55 | ₹651.00 | 6 |
| 2026-01-30 | ₹638.05 | ₹639.05 | ₹638.05 | ₹639.05 | 9 |
| 2026-01-29 | ₹684.90 | ₹684.90 | ₹650.00 | ₹652.05 | 65 |
| 2026-01-23 | ₹639.00 | ₹654.55 | ₹636.00 | ₹654.55 | 22 |
| 2026-01-22 | ₹661.60 | ₹680.35 | ₹633.00 | ₹645.70 | 34 |
| 2026-01-21 | ₹688.25 | ₹688.25 | ₹656.55 | ₹659.75 | 168 |
| 2026-01-20 | ₹728.65 | ₹729.00 | ₹688.25 | ₹688.25 | 90 |
| 2026-01-19 | ₹717.85 | ₹723.90 | ₹686.10 | ₹713.75 | 245 |
| 2026-01-16 | ₹689.45 | ₹689.45 | ₹689.45 | ₹689.45 | 1 |
| 2026-01-14 | ₹687.90 | ₹687.90 | ₹659.15 | ₹659.15 | 325 |
| 2026-01-13 | ₹687.55 | ₹693.80 | ₹687.55 | ₹693.80 | 14 |
| 2026-01-12 | ₹686.85 | ₹716.05 | ₹686.85 | ₹704.10 | 6 |
| 2026-01-09 | ₹721.95 | ₹721.95 | ₹714.75 | ₹714.75 | 20 |
| 2026-01-08 | ₹699.05 | ₹699.05 | ₹688.00 | ₹688.00 | 2 |
| 2026-01-07 | ₹701.90 | ₹735.95 | ₹701.90 | ₹702.55 | 42 |
| 2026-01-05 | ₹738.00 | ₹738.00 | ₹738.00 | ₹738.00 | 1 |
| 2026-01-02 | ₹728.75 | ₹728.80 | ₹726.00 | ₹726.00 | 19 |
| 2026-01-01 | ₹704.20 | ₹737.85 | ₹704.10 | ₹733.85 | 76 |
Hardcastle & Waud Mfg Share Price Performance Analysis (Jan 2008 - May 2026)
HARDCAS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.38%
₹733.85 → ₹780.70
Year to Date
Price Volatility
6.50%
Low Volatility
Year to Date
Average Daily Volume
273
Year to Date Average
BSE Exchange
Hardcastle & Waud Mfg Share Price History – Frequently Asked Questions
Common questions about HARDCAS historical data and records. For live price, key ratios and fundamentals, see HARDCAS share price screener.
What is the all-time high share price of Hardcastle & Waud Mfg (HARDCAS)?
The all-time high share price of Hardcastle & Waud Mfg was ₹1354.75 recorded on June 28, 2024 on the BSE exchange.
What is the all-time low share price of Hardcastle & Waud Mfg (HARDCAS)?
The all-time low share price of Hardcastle & Waud Mfg was ₹127.85 recorded on March 26, 2020 on the BSE exchange.
How can I download HARDCAS historical share price data?
You can download Hardcastle & Waud Mfg 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 HARDCAS shares?
The highest trading volume day for Hardcastle & Waud Mfg was 301,062 shares traded on September 15, 2020 on the BSE exchange, with share price at ₹214.2.