Price Data Selection & Download
Hindustan Hardy Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
3617 daily OHLCV records on BSE from Jan. 2008 to April 2026. For live price, key ratios and fundamentals, see HINDHARD screener.
Share Price All Time High
₹1350.00
September 08, 2025
BSE Exchange
Share Price All Time Low
₹29.15
March 13, 2009
BSE Exchange
Highest Volume Trading Day
90,743
October 27, 2014 • ₹165.25
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
HINDHARD daily open, high, low, close and volume (OHLCV) on BSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹880.45 | ₹882.70 | ₹868.10 | ₹874.45 | 201 |
| 2026-04-29 | ₹899.50 | ₹899.50 | ₹873.00 | ₹876.10 | 238 |
| 2026-04-28 | ₹883.00 | ₹883.05 | ₹851.25 | ₹871.70 | 1,015 |
| 2026-04-27 | ₹835.00 | ₹889.00 | ₹801.50 | ₹864.75 | 1,962 |
| 2026-04-24 | ₹828.00 | ₹828.90 | ₹797.75 | ₹810.60 | 667 |
| 2026-04-23 | ₹827.90 | ₹835.00 | ₹811.00 | ₹812.55 | 293 |
| 2026-04-22 | ₹809.80 | ₹834.00 | ₹808.50 | ₹812.45 | 708 |
| 2026-04-21 | ₹806.00 | ₹823.45 | ₹801.30 | ₹807.80 | 195 |
| 2026-04-20 | ₹831.00 | ₹831.00 | ₹800.00 | ₹800.95 | 420 |
| 2026-04-17 | ₹806.00 | ₹830.00 | ₹799.95 | ₹808.85 | 1,061 |
| 2026-04-16 | ₹848.50 | ₹848.50 | ₹797.00 | ₹804.40 | 1,183 |
| 2026-04-15 | ₹793.00 | ₹829.80 | ₹793.00 | ₹813.15 | 990 |
| 2026-04-13 | ₹775.00 | ₹805.00 | ₹772.00 | ₹788.55 | 749 |
| 2026-04-10 | ₹828.95 | ₹828.95 | ₹793.00 | ₹809.25 | 422 |
| 2026-04-09 | ₹850.00 | ₹869.00 | ₹770.00 | ₹804.55 | 1,284 |
| 2026-04-08 | ₹809.90 | ₹871.00 | ₹775.50 | ₹814.15 | 879 |
| 2026-04-07 | ₹765.00 | ₹775.00 | ₹765.00 | ₹767.10 | 256 |
| 2026-04-06 | ₹756.70 | ₹756.70 | ₹735.00 | ₹742.50 | 576 |
| 2026-04-02 | ₹724.00 | ₹788.00 | ₹702.00 | ₹724.10 | 326 |
| 2026-04-01 | ₹715.00 | ₹724.50 | ₹671.05 | ₹724.50 | 136 |
| 2026-03-30 | ₹704.00 | ₹740.00 | ₹670.00 | ₹676.70 | 448 |
| 2026-03-27 | ₹739.80 | ₹739.80 | ₹692.25 | ₹703.40 | 654 |
| 2026-03-25 | ₹750.00 | ₹750.00 | ₹717.30 | ₹739.80 | 555 |
| 2026-03-24 | ₹700.00 | ₹735.00 | ₹695.00 | ₹717.30 | 551 |
| 2026-03-23 | ₹764.90 | ₹764.90 | ₹665.00 | ₹689.90 | 1,287 |
| 2026-03-20 | ₹760.05 | ₹786.00 | ₹732.50 | ₹756.50 | 877 |
| 2026-03-19 | ₹805.00 | ₹805.00 | ₹712.00 | ₹732.35 | 932 |
| 2026-03-18 | ₹772.30 | ₹819.00 | ₹766.05 | ₹808.00 | 449 |
| 2026-03-17 | ₹770.90 | ₹835.00 | ₹770.90 | ₹791.25 | 693 |
| 2026-03-16 | ₹790.00 | ₹790.00 | ₹760.00 | ₹770.90 | 95 |
| 2026-03-13 | ₹790.00 | ₹790.00 | ₹751.20 | ₹782.35 | 223 |
| 2026-03-12 | ₹800.00 | ₹800.00 | ₹777.60 | ₹780.85 | 244 |
| 2026-03-11 | ₹795.00 | ₹810.00 | ₹772.50 | ₹776.70 | 631 |
| 2026-03-10 | ₹858.80 | ₹858.80 | ₹765.00 | ₹773.60 | 1,099 |
| 2026-03-09 | ₹848.00 | ₹848.00 | ₹785.00 | ₹826.00 | 98 |
| 2026-03-06 | ₹849.95 | ₹850.00 | ₹844.00 | ₹846.45 | 81 |
| 2026-03-05 | ₹770.00 | ₹828.70 | ₹770.00 | ₹807.35 | 35 |
| 2026-03-04 | ₹829.50 | ₹829.50 | ₹760.00 | ₹790.60 | 413 |
| 2026-03-02 | ₹756.00 | ₹874.20 | ₹756.00 | ₹807.80 | 937 |
| 2026-02-27 | ₹895.00 | ₹895.00 | ₹850.00 | ₹854.80 | 191 |
| 2026-02-26 | ₹899.95 | ₹899.95 | ₹854.05 | ₹860.55 | 24 |
| 2026-02-25 | ₹852.30 | ₹880.00 | ₹852.30 | ₹874.05 | 507 |
| 2026-02-24 | ₹862.00 | ₹874.50 | ₹848.00 | ₹873.30 | 285 |
| 2026-02-23 | ₹888.00 | ₹892.80 | ₹866.05 | ₹867.45 | 881 |
| 2026-02-20 | ₹880.00 | ₹880.00 | ₹845.00 | ₹864.95 | 126 |
| 2026-02-19 | ₹875.00 | ₹887.50 | ₹851.00 | ₹851.30 | 331 |
| 2026-02-18 | ₹899.95 | ₹899.95 | ₹860.00 | ₹878.85 | 207 |
| 2026-02-17 | ₹943.00 | ₹943.00 | ₹858.40 | ₹876.90 | 756 |
| 2026-02-16 | ₹935.00 | ₹935.00 | ₹819.00 | ₹857.80 | 765 |
| 2026-02-13 | ₹925.00 | ₹925.00 | ₹866.05 | ₹867.85 | 1,449 |
| 2026-02-12 | ₹917.05 | ₹1000.00 | ₹917.00 | ₹925.10 | 1,443 |
| 2026-02-11 | ₹899.35 | ₹933.00 | ₹881.35 | ₹917.05 | 716 |
| 2026-02-10 | ₹875.00 | ₹897.35 | ₹850.25 | ₹879.15 | 969 |
| 2026-02-09 | ₹800.00 | ₹877.00 | ₹800.00 | ₹841.80 | 830 |
| 2026-02-06 | ₹802.00 | ₹802.00 | ₹780.00 | ₹797.00 | 72 |
| 2026-02-05 | ₹802.00 | ₹802.00 | ₹786.05 | ₹793.50 | 338 |
| 2026-02-04 | ₹751.00 | ₹825.00 | ₹751.00 | ₹786.30 | 383 |
| 2026-02-03 | ₹802.00 | ₹802.00 | ₹770.00 | ₹781.85 | 355 |
| 2026-02-02 | ₹790.00 | ₹790.00 | ₹756.00 | ₹761.55 | 445 |
| 2026-02-01 | ₹751.00 | ₹817.00 | ₹751.00 | ₹786.30 | 144 |
| 2026-01-30 | ₹797.00 | ₹797.00 | ₹764.00 | ₹775.30 | 646 |
| 2026-01-29 | ₹800.00 | ₹800.00 | ₹765.00 | ₹782.45 | 414 |
| 2026-01-28 | ₹814.00 | ₹814.85 | ₹793.05 | ₹800.00 | 316 |
| 2026-01-27 | ₹786.45 | ₹809.70 | ₹780.35 | ₹800.00 | 126 |
| 2026-01-23 | ₹800.00 | ₹830.00 | ₹770.00 | ₹784.10 | 605 |
| 2026-01-22 | ₹894.90 | ₹894.90 | ₹790.20 | ₹809.85 | 476 |
| 2026-01-21 | ₹802.10 | ₹855.00 | ₹785.00 | ₹825.00 | 256 |
| 2026-01-20 | ₹825.00 | ₹861.95 | ₹800.00 | ₹802.10 | 370 |
| 2026-01-19 | ₹885.00 | ₹885.00 | ₹831.50 | ₹832.55 | 226 |
| 2026-01-16 | ₹888.00 | ₹888.00 | ₹840.10 | ₹858.00 | 370 |
| 2026-01-14 | ₹841.20 | ₹858.95 | ₹833.00 | ₹841.00 | 929 |
| 2026-01-13 | ₹871.00 | ₹875.00 | ₹827.00 | ₹841.20 | 141 |
| 2026-01-12 | ₹867.00 | ₹877.00 | ₹833.00 | ₹858.35 | 452 |
| 2026-01-09 | ₹889.00 | ₹890.00 | ₹865.50 | ₹870.10 | 608 |
| 2026-01-08 | ₹914.00 | ₹914.00 | ₹880.15 | ₹890.00 | 348 |
| 2026-01-07 | ₹910.00 | ₹910.00 | ₹881.50 | ₹900.00 | 1,515 |
| 2026-01-06 | ₹905.60 | ₹918.00 | ₹881.00 | ₹887.85 | 357 |
| 2026-01-05 | ₹935.00 | ₹935.00 | ₹895.05 | ₹905.60 | 297 |
| 2026-01-02 | ₹903.05 | ₹936.00 | ₹900.55 | ₹920.60 | 363 |
| 2026-01-01 | ₹880.00 | ₹924.50 | ₹880.00 | ₹904.20 | 277 |
Hindustan Hardy Share Price Performance Analysis (Jan 2008 - Apr 2026)
HINDHARD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.29%
₹904.20 → ₹874.45
Year to Date
Price Volatility
6.73%
Low Volatility
Year to Date
Average Daily Volume
552
Year to Date Average
BSE Exchange
Hindustan Hardy Share Price History – Frequently Asked Questions
Common questions about HINDHARD historical data and records. Compare with HINDHARD fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Hindustan Hardy (HINDHARD)?
The all-time high share price of Hindustan Hardy was ₹1350.0 recorded on September 08, 2025 on the BSE exchange.
What is the all-time low share price of Hindustan Hardy (HINDHARD)?
The all-time low share price of Hindustan Hardy was ₹29.15 recorded on March 13, 2009 on the BSE exchange.
How can I download HINDHARD historical share price data?
You can download Hindustan Hardy 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 HINDHARD shares?
The highest trading volume day for Hindustan Hardy was 90,743 shares traded on October 27, 2014 on the BSE exchange, with share price at ₹165.25.