Hardwyn India share price history

NSE: HARDWYNBSE: 541276Consumer DurablesSmall Cap

Hardwyn India Limited · Face value ₹1 · Listed Apr 2018 on BSE, Apr 2022 on NSE

₹9.12₹0.00 (0.00%)BSE ₹9.16

Share price at the NSE close on 28 Oct 2026. Previous close ₹9.12.

28 Oct: open ₹9.10, high ₹9.20, low ₹9.00

52-week range of traded prices to 28 Oct 2026

₹7.61Low, 9 Sep 2026₹20.20High, 1 Jun 2026

Market cap: ₹624 Cr1,473rd largest listed
P/E: 50.30
P/B: 1.53
Dividend yield: Nonein the last 12 months
ROE: 3.1%
ROCE: 4.4%
Debt to equity: 0.01
Volume, NSE: 46,92,78870.6% delivered

Hardwyn India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Hardwyn India's share price is on record from 25 Apr 2018, when it closed at ₹0.26, to 28 Oct 2026. Its highest close was ₹28.09 on 7 Jun 2023 and its lowest ₹0.14 on 1 Jan 2019, adjusted for 5 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.12	−24.3%	19.49	8.93	12.11	20.20	7.61	76,78,88,203
2025	12.05	−7.5%	13.54	8.04	13.00	13.93	7.68	27,49,67,094
2024	13.02	−37.3%	24.46	12.99	21.02	26.53	12.72	46,11,02,956
2023	20.77	+56.5%	28.09	9.62	13.32	29.16	8.97	30,48,63,684
2022BSE close	13.26	+527.6%	13.26	1.90	2.01	13.52	1.82	14,30,11,805
2021BSE close	2.11	+20.9%	2.16	1.15	1.79	2.16	1.15	3,64,56,000
2020BSE close	1.75	+188.4%	1.75	0.26	0.63	1.75	0.26	10,81,92,000
2019BSE close	0.61	+312.3%	0.77	0.14	0.18	0.77	0.14	18,83,56,000
2018BSE close	0.15	–	0.26	0.15	0.26	0.31	0.15	12,85,76,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 25 Apr 2018. The 2021 close is its last trade, on 4 Nov 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.12	−1.0%	9.19	10.50	8.27	2,56,11,765
Sep 2026	9.21	+1.9%	9.05	9.54	7.61	2,21,90,006
Aug 2026	9.04	−19.8%	11.30	11.98	8.80	5,27,75,640
Jul 2026	11.27	−34.4%	17.29	18.50	10.04	17,95,37,285
Jun 2026	17.18	−4.4%	19.63	20.20	16.76	12,82,42,432
May 2026	17.97	−7.5%	19.64	19.82	16.19	13,81,56,421
Apr 2026	19.42	+35.1%	14.64	19.85	14.25	9,58,47,601
Mar 2026	14.37	+15.8%	12.29	14.57	11.71	1,92,54,327
Feb 2026	12.41	+12.9%	10.75	12.71	10.72	2,22,95,906
Jan 2026	11.00	−8.7%	12.11	14.60	10.74	8,39,76,820
Dec 2025	12.05	−5.0%	12.56	12.86	11.51	4,23,98,584
Nov 2025	12.68	+20.6%	10.54	12.79	10.36	7,94,70,266
Oct 2025	10.51	+12.3%	9.49	10.71	7.76	4,89,71,483
Sep 2025	9.36	−2.7%	9.61	10.00	8.50	64,43,048
Aug 2025	9.62	−3.6%	9.86	10.71	8.94	1,40,94,345
Jul 2025	9.99	+2.4%	9.75	10.71	9.16	1,42,93,541
Jun 2025	9.75	−1.5%	10.11	11.03	9.75	96,86,120
May 2025	9.90	+7.2%	9.41	10.30	8.79	1,41,08,930
Apr 2025	9.24	+14.8%	8.32	9.99	7.74	37,21,284
Mar 2025	8.04	−13.5%	9.25	9.63	7.68	92,54,556
Feb 2025	9.30	−19.6%	11.84	11.85	8.91	32,70,354
Jan 2025	11.57	−11.1%	13.00	13.93	10.80	2,92,54,583
Dec 2024	13.02	−20.3%	16.33	18.37	12.72	9,39,67,141
Nov 2024	16.33	−19.9%	20.87	21.43	15.89	4,28,97,285
Oct 2024	20.39	−3.2%	21.47	21.68	17.24	5,15,13,308
Sep 2024	21.07	+38.3%	15.31	24.23	14.69	11,87,49,177
Aug 2024	15.23	−0.4%	15.30	15.56	13.86	60,40,499
Jul 2024	15.30	−2.6%	15.71	16.63	14.88	1,30,60,046
Jun 2024	15.71	+7.3%	14.74	17.60	13.27	1,69,20,016
May 2024	14.64	−4.8%	15.61	15.92	14.11	1,71,15,094
Apr 2024	15.38	−9.3%	17.30	18.34	15.26	1,71,63,524
Mar 2024	16.96	−24.3%	22.47	22.91	15.48	2,88,26,814
Feb 2024	22.42	−0.9%	22.70	24.74	20.05	2,23,10,784
Jan 2024	22.63	+9.0%	21.02	26.53	20.10	3,25,39,267
Dec 2023	20.77	−2.2%	21.53	22.30	19.18	1,31,73,913
Nov 2023	21.22	+14.9%	18.49	23.11	17.65	1,54,43,828
Oct 2023	18.47	−4.0%	19.52	21.28	18.11	80,57,223
Sep 2023	19.23	−3.5%	19.90	21.33	18.37	1,14,58,297
Aug 2023	19.92	−5.4%	21.43	21.79	19.49	1,78,55,496
Jul 2023	21.07	+4.6%	21.15	23.65	20.28	1,39,70,263
Jun 2023	20.15	+21.8%	16.94	29.16	16.86	10,63,95,146
May 2023	16.55	+18.8%	14.13	16.80	12.34	4,22,07,476
Apr 2023	13.93	+39.7%	9.73	14.08	8.97	4,36,26,699
Mar 2023	9.97	−10.0%	10.83	12.30	9.72	1,33,54,029
Feb 2023	11.08	−6.3%	12.09	12.28	10.77	77,39,648
Jan 2023	11.82	−10.9%	13.32	13.58	11.12	1,15,81,666
Dec 2022	13.26	+6.8%	12.52	13.39	10.14	76,12,797
Nov 2022	12.42	+15.8%	10.45	13.52	10.19	1,61,55,156
Oct 2022	10.72	+2.9%	10.87	11.48	8.92	1,34,96,220
Sep 2022	10.42	+20.1%	8.88	11.09	8.27	93,21,943
Aug 2022	8.68	+11.0%	7.78	9.09	6.87	2,21,80,118
Jul 2022	7.82	+36.0%	5.75	8.00	5.44	1,89,51,345
Jun 2022	5.75	+0.4%	5.94	6.91	5.22	1,53,78,630
May 2022	5.72	+1.9%	5.85	6.61	5.17	1,16,01,475
Apr 2022BSE close	5.62	+124.9%	2.52	5.62	2.52	1,64,56,121
Mar 2022BSE close	2.50	−4.4%	2.48	2.50	2.18	15,68,000
Feb 2022BSE close	2.61	+36.5%	1.82	3.07	1.82	99,96,000
Jan 2022BSE close	1.91	−9.5%	2.01	2.01	1.91	2,94,000
Nov 2021BSE close	2.11	+9.6%	2.01	2.11	2.01	1,96,000
Oct 2021BSE close	1.93	−1.7%	1.87	2.03	1.87	10,78,000
Sep 2021BSE close	1.96	+17.3%	1.73	1.99	1.73	14,70,000
Aug 2021BSE close	1.67	+45.0%	1.27	1.67	1.27	22,54,000
Jul 2021BSE close	1.15	−28.8%	1.61	1.96	1.15	1,11,72,000
Jun 2021BSE close	1.62	−0.9%	1.49	1.94	1.44	47,04,000
May 2021BSE close	1.63	+6.7%	1.55	1.80	1.38	32,34,000
Apr 2021BSE close	1.53	−11.4%	1.64	1.86	1.49	66,64,000
Mar 2021BSE close	1.73	−17.2%	2.10	2.16	1.73	19,60,000
Feb 2021BSE close	2.09	+17.8%	1.71	2.09	1.71	23,52,000
Jan 2021BSE close	1.77	+1.3%	1.79	1.87	1.76	13,72,000
Dec 2020BSE close	1.75	+58.6%	1.16	1.75	1.16	43,12,000
Nov 2020BSE close	1.10	+73.8%	0.66	1.10	0.66	33,32,000
Oct 2020BSE close	0.63	+68.7%	0.41	0.63	0.41	3,72,40,000
Sep 2020BSE close	0.38	+27.3%	0.31	0.38	0.31	13,72,000
Aug 2020BSE close	0.30	+15.7%	0.27	0.30	0.27	1,19,56,000
Jul 2020BSE close	0.26	−31.1%	0.36	0.39	0.26	1,01,92,000
Jun 2020BSE close	0.37	+16.3%	0.33	0.47	0.33	80,36,000
May 2020BSE close	0.32	−3.2%	0.31	0.32	0.30	19,60,000
Apr 2020BSE close	0.33	−9.5%	0.35	0.35	0.33	15,68,000
Mar 2020BSE close	0.36	−22.1%	0.51	0.51	0.35	74,48,000
Feb 2020BSE close	0.47	−19.6%	0.55	0.63	0.45	84,28,000
Jan 2020BSE close	0.58	−4.2%	0.63	0.66	0.51	1,23,48,000
Dec 2019BSE close	0.61	+3.3%	0.59	0.70	0.59	78,40,000
Nov 2019BSE close	0.59	−14.7%	0.76	0.76	0.53	80,36,000
Oct 2019BSE close	0.69	+5.1%	0.62	0.77	0.61	2,97,92,000
Sep 2019BSE close	0.65	+1.0%	0.68	0.70	0.61	3,76,32,000
Aug 2019BSE close	0.65	+40.6%	0.44	0.67	0.39	1,05,84,000
Jul 2019BSE close	0.46	+37.7%	0.35	0.52	0.35	66,64,000
Jun 2019BSE close	0.33	+32.1%	0.27	0.33	0.24	50,96,000
May 2019BSE close	0.25	+1.2%	0.26	0.28	0.23	2,86,16,000
Apr 2019BSE close	0.25	+18.9%	0.23	0.27	0.21	3,76,32,000
Mar 2019BSE close	0.21	+26.9%	0.18	0.21	0.15	1,37,20,000
Feb 2019BSE close	0.17	+14.0%	0.17	0.17	0.17	3,92,000
Jan 2019BSE close	0.15	−1.0%	0.18	0.19	0.14	23,52,000
Dec 2018BSE close	0.15	−4.0%	0.18	0.18	0.15	19,60,000
Nov 2018BSE close	0.15	−3.8%	0.18	0.20	0.15	47,04,000
Oct 2018BSE close	0.16	−20.0%	0.20	0.20	0.16	11,76,000
Sep 2018BSE close	0.20	−18.3%	0.20	0.21	0.20	23,52,000
Aug 2018BSE close	0.24	+6.8%	0.26	0.31	0.18	1,52,88,000
Jul 2018BSE close	0.23	+9.2%	0.19	0.23	0.19	1,13,68,000
Jun 2018BSE close	0.21	−9.0%	0.20	0.21	0.19	1,52,88,000
May 2018BSE close	0.23	−8.8%	0.26	0.26	0.19	3,17,52,000
Apr 2018BSE close	0.25	–	0.26	0.26	0.24	4,46,88,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	9.10	9.20	9.00	9.12	9.14	46,92,788	70.6%
27 Oct 2026	9.23	9.26	8.94	9.12	9.12	9,68,714	68.7%
26 Oct 2026	9.05	9.17	9.02	9.11	9.09	5,15,209	58.5%
23 Oct 2026	9.25	9.25	8.90	9.05	9.06	21,45,520	72.6%
22 Oct 2026	9.15	9.20	8.27	9.06	9.09	27,14,111	68.5%
21 Oct 2026	9.25	9.25	8.90	9.07	9.08	13,38,235	57.8%
19 Oct 2026	9.10	9.20	9.00	9.09	9.12	13,58,617	77.1%
16 Oct 2026	9.19	9.24	9.06	9.10	9.13	3,97,334	89.6%
15 Oct 2026	9.20	9.29	8.97	9.12	9.14	10,98,922	83.2%
14 Oct 2026	9.28	9.40	9.15	9.20	9.22	7,47,016	80.1%
13 Oct 2026	9.12	9.78	9.07	9.28	9.29	12,72,110	67.1%
12 Oct 2026	9.19	9.36	9.07	9.12	9.13	9,57,742	75.7%
9 Oct 2026	9.19	9.36	9.06	9.19	9.17	4,16,077	66.9%
8 Oct 2026	9.16	9.21	9.00	9.13	9.13	7,96,564	71.1%
7 Oct 2026	9.25	9.39	9.00	9.17	9.20	11,27,620	59.5%
6 Oct 2026	9.41	9.99	9.11	9.22	9.35	8,26,036	62.1%
5 Oct 2026	9.15	10.50	8.99	9.34	9.72	36,65,570	43.0%
1 Oct 2026	9.19	9.29	8.85	9.19	9.14	5,73,580	48.0%
30 Sep 2026	9.33	9.39	9.11	9.21	9.23	3,02,662	65.8%
29 Sep 2026	9.26	9.43	9.18	9.26	9.25	2,20,896	51.7%
28 Sep 2026	9.50	9.50	9.15	9.23	9.30	3,13,648	60.9%
25 Sep 2026	9.37	9.37	9.14	9.27	9.26	13,56,392	76.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hardwyn India bonus and split history

Ex-date	Event	Price factor	What happened
28 Jul 2026	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.
27 Dec 2024	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.
5 Jun 2023	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
5 Jun 2023	Split	0.1000	Each share became 10.
25 Jul 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
28 Dec 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Oct 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.