Hathway Bhawani Cabletel & Datacom Limited (BOM:509073)
India · Delayed Price · Currency is INR 11.60
+0.94 (8.82%)
At close: Apr 1, 2026
BOM:509073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.64 | 11.64 | 11.60 | 11.60 | 11.60 | 8.82% | 3,505 |
| Mar 30, 2026 | 10.80 | 11.07 | 9.80 | 10.66 | 10.66 | -4.14% | 4,889 |
| Mar 27, 2026 | 11.30 | 11.97 | 11.05 | 11.12 | 11.12 | -1.59% | 17,488 |
| Mar 25, 2026 | 11.39 | 12.00 | 11.30 | 11.30 | 11.30 | -2.75% | 2,241 |
| Mar 24, 2026 | 11.63 | 11.65 | 11.02 | 11.62 | 11.62 | 12.27% | 398 |
| Mar 23, 2026 | 11.70 | 11.70 | 10.17 | 10.35 | 10.35 | -11.54% | 53,870 |
| Mar 20, 2026 | 11.75 | 12.93 | 11.10 | 11.70 | 11.70 | -0.43% | 450 |
| Mar 19, 2026 | 11.20 | 11.75 | 11.03 | 11.75 | 11.75 | - | 313 |
| Mar 18, 2026 | 12.50 | 12.50 | 11.40 | 11.75 | 11.75 | -3.37% | 8,609 |
| Mar 17, 2026 | 12.18 | 12.28 | 10.52 | 12.16 | 12.16 | 6.20% | 34,867 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.19 | 11.45 | 11.45 | 2.78% | 1,323 |
| Mar 13, 2026 | 11.27 | 12.46 | 11.07 | 11.14 | 11.14 | -7.78% | 3,530 |
| Mar 12, 2026 | 11.42 | 12.17 | 10.55 | 12.08 | 12.08 | 6.06% | 1,878 |
| Mar 11, 2026 | 11.92 | 12.46 | 11.16 | 11.39 | 11.39 | -4.45% | 3,506 |
| Mar 10, 2026 | 12.27 | 12.27 | 10.31 | 11.92 | 11.92 | 3.29% | 4,789 |
| Mar 9, 2026 | 10.70 | 12.50 | 10.20 | 11.54 | 11.54 | 9.28% | 10,636 |
| Mar 6, 2026 | 11.07 | 11.50 | 10.00 | 10.56 | 10.56 | -6.55% | 7,239 |
| Mar 5, 2026 | 11.25 | 11.98 | 10.75 | 11.30 | 11.30 | 2.63% | 4,333 |
| Mar 4, 2026 | 11.01 | 11.64 | 10.75 | 11.01 | 11.01 | -5.82% | 4,343 |
| Mar 2, 2026 | 11.02 | 12.25 | 11.00 | 11.69 | 11.69 | -4.57% | 11,965 |
| Feb 27, 2026 | 13.88 | 13.88 | 12.00 | 12.25 | 12.25 | 1.24% | 1,513 |
| Feb 26, 2026 | 12.42 | 13.00 | 11.67 | 12.10 | 12.10 | -2.65% | 6,225 |
| Feb 25, 2026 | 12.93 | 12.93 | 11.64 | 12.43 | 12.43 | -0.08% | 2,924 |
| Feb 24, 2026 | 12.98 | 12.98 | 11.50 | 12.44 | 12.44 | -4.31% | 434 |
| Feb 23, 2026 | 12.26 | 13.44 | 12.02 | 13.00 | 13.00 | 4.84% | 602 |
| Feb 20, 2026 | 13.08 | 13.08 | 11.22 | 12.40 | 12.40 | -3.28% | 2,940 |
| Feb 19, 2026 | 11.92 | 13.70 | 11.92 | 12.82 | 12.82 | 7.10% | 1,464 |
| Feb 18, 2026 | 12.38 | 12.38 | 11.13 | 11.97 | 11.97 | -4.47% | 541 |
| Feb 17, 2026 | 12.57 | 12.57 | 11.85 | 12.53 | 12.53 | -0.40% | 1,249 |
| Feb 16, 2026 | 12.80 | 12.80 | 11.86 | 12.58 | 12.58 | -1.72% | 455 |
| Feb 13, 2026 | 12.94 | 12.94 | 12.80 | 12.80 | 12.80 | -1.39% | 610 |
| Feb 12, 2026 | 12.00 | 13.49 | 12.00 | 12.98 | 12.98 | 4.68% | 821 |
| Feb 11, 2026 | 13.00 | 13.00 | 11.75 | 12.40 | 12.40 | 2.73% | 896 |
| Feb 10, 2026 | 13.96 | 13.96 | 11.53 | 12.07 | 12.07 | 0.50% | 1,901 |
| Feb 9, 2026 | 12.10 | 12.89 | 11.01 | 12.01 | 12.01 | 0.42% | 1,942 |
| Feb 6, 2026 | 12.04 | 13.37 | 11.91 | 11.96 | 11.96 | -0.66% | 633 |
| Feb 5, 2026 | 11.60 | 12.99 | 11.60 | 12.04 | 12.04 | -6.23% | 1,769 |
| Feb 4, 2026 | 12.90 | 12.96 | 12.30 | 12.84 | 12.84 | 3.05% | 1,355 |
| Feb 3, 2026 | 12.32 | 12.98 | 12.06 | 12.46 | 12.46 | -0.24% | 5,900 |
| Feb 2, 2026 | 12.55 | 12.73 | 12.49 | 12.49 | 12.49 | 6.12% | 98 |
| Feb 1, 2026 | 12.45 | 12.45 | 11.70 | 11.77 | 11.77 | -5.39% | 3,198 |
| Jan 30, 2026 | 14.16 | 14.16 | 11.50 | 12.44 | 12.44 | 5.16% | 2,174 |
| Jan 29, 2026 | 11.97 | 11.97 | 11.69 | 11.83 | 11.83 | 0.77% | 858 |
| Jan 28, 2026 | 11.73 | 11.92 | 11.01 | 11.74 | 11.74 | -0.93% | 6,043 |
| Jan 27, 2026 | 11.93 | 12.00 | 11.00 | 11.85 | 11.85 | -0.67% | 960 |
| Jan 23, 2026 | 12.28 | 12.28 | 10.90 | 11.93 | 11.93 | -2.77% | 1,506 |
| Jan 22, 2026 | 11.69 | 12.40 | 11.69 | 12.27 | 12.27 | 2.85% | 3,076 |
| Jan 21, 2026 | 11.37 | 12.45 | 11.06 | 11.93 | 11.93 | 5.39% | 4,747 |
| Jan 20, 2026 | 13.45 | 13.45 | 10.80 | 11.32 | 11.32 | -10.09% | 8,398 |
| Jan 19, 2026 | 14.97 | 14.97 | 12.30 | 12.59 | 12.59 | -8.83% | 16,659 |