BSE · HARDWYN · stock
Hardwyn India Limited (HARDWYN) stock price history
Every BSE trading session of Hardwyn India Limited from Apr 26, 2018 to Sep 28, 2026: 2,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HARDWYN adjusted close, 2018 to 2026
- ₹28.11
- All time high, 2023
- ₹19.99
- 52 week high, ₹7.79 low
- 2,084
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HARDWYN key facts
- Hardwyn India Limited (HARDWYN) closed at ₹9.26 on Sep 28, 2026 on BSE.
- HARDWYN's all time high close is ₹28.11, set on Jun 7, 2023; its all time low close is ₹0.1418 on Jan 1, 2019.
- HARDWYN's 52 week range is ₹7.79 to ₹19.99.
- HARDWYN returned +2.7% over the year to Sep 28, 2026 and +372.0% over five years.
- Since Apr 26, 2018 HARDWYN returned +3,530%, +53.2% a year compounded.
- HARDWYN's deepest drawdown was -71.3% from Jun 7, 2023 to Mar 26, 2025.
- DataCedar holds 2,084 daily sessions of HARDWYN history from Apr 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HARDWYN price chart, 2018 to 2026
HARDWYN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -47.6% |
| 6 months | -35.8% |
| Year to date | -24.9% |
| 1 year | +2.7% |
| 3 years | -52.2% |
| 5 years | +372.0% |
| 10 years | n/a |
| Since Apr 26, 2018 | +3,530% |
| Compound annual growth, 8.4 years | +53.2% |
HARDWYN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹28.11 on Jun 7, 2023
- All time low close
- ₹0.1418 on Jan 1, 2019
- 52 week high
- ₹19.99 on Jun 1, 2026
- 52 week low
- ₹7.79 on Oct 16, 2025
- Deepest drawdown
- -71.3% from Jun 7, 2023 to Mar 26, 2025, not yet recovered
- Best single session
- +33.1% on Apr 13, 2022
- Worst single session
- -20.0% on Dec 28, 2018
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2018
- 36.3×
- Best calendar year
- 2022, +526%
- Worst calendar year
- 2024, -37%
HARDWYN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹12.33 | ₹19.99 | ₹8.51 | ₹9.26 | -23.5% | 68.3M | 186 |
| 2025 | ₹13.17 | ₹13.91 | ₹7.74 | ₹12.10 | -7.1% | 32.3M | 249 |
| 2024 | ₹21.38 | ₹26.41 | ₹12.75 | ₹13.03 | -37.1% | 51.8M | 246 |
| 2023 | ₹13.20 | ₹29.08 | ₹8.80 | ₹20.72 | +56.5% | 39.7M | 245 |
| 2022 | ₹2.11 | ₹13.59 | ₹1.82 | ₹13.24 | +526.4% | 40.8M | 248 |
| 2021 | ₹1.75 | ₹2.16 | ₹1.15 | ₹2.11 | +20.9% | 36.4M | 248 |
| 2020 | ₹0.6059 | ₹1.75 | ₹0.2554 | ₹1.75 | +188.4% | 96.4M | 251 |
| 2019 | ₹0.1763 | ₹0.7704 | ₹0.1403 | ₹0.6059 | +312.3% | 183.7M | 243 |
| 2018 | ₹0.2474 | ₹0.3097 | ₹0.1469 | ₹0.1469 | n/a | 89.4M | 168 |
HARDWYN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.26 | +2.5% |
| August 2026 | ₹9.03 | -20.1% |
| July 2026 | ₹11.30 | -33.8% |
| June 2026 | ₹17.07 | -5.1% |
| May 2026 | ₹17.99 | -7.4% |
| April 2026 | ₹19.43 | +35.2% |
| March 2026 | ₹14.37 | +16.0% |
| February 2026 | ₹12.39 | +11.8% |
| January 2026 | ₹11.09 | -8.4% |
| December 2025 | ₹12.10 | -4.1% |
| November 2025 | ₹12.62 | +19.7% |
| October 2025 | ₹10.54 | +13.5% |
About the HARDWYN data
Daily bars. 2,084 sessions from Apr 26, 2018 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HARDWYN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HAPPYFORGE Happy Forgings Limited
- HARAFIN Haryana Financial Corporation
- HARCR Harig Crankshafts Limited
- HARDCAS Hardcastle and Waud Manufacturing Company Limited
- HARIAAPL Haria Apparels Limited
- HARIAEXPO Haria Exports Limited
- HARIKANTA Harikanta Overseas Limited
- HARIOMPIPE Hariom Pipe Industries Limited
Common questions
HARDWYN share price history
