Hathway Bhawani Cabletel & Datacom Limited (BOM:509073)
India · Delayed Price · Currency is INR 11.45
+0.23 (2.05%)
At close: Aug 21, 2026
BOM:509073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.44 | 11.45 | 11.44 | 11.45 | 11.45 | 2.05% | 239 |
| Aug 20, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 32 |
| Aug 19, 2026 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | -0.09% | 156 |
| Aug 18, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% | 26 |
| Aug 17, 2026 | 11.50 | 11.50 | 11.16 | 11.21 | 11.21 | -2.52% | 1,479 |
| Aug 14, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 1,938 |
| Aug 13, 2026 | 12.51 | 12.51 | 11.50 | 11.60 | 11.60 | -2.60% | 706 |
| Aug 12, 2026 | 11.35 | 11.97 | 11.35 | 11.91 | 11.91 | 5.31% | 1,440 |
| Aug 11, 2026 | 12.16 | 12.16 | 11.31 | 11.31 | 11.31 | -6.99% | 36 |
| Aug 10, 2026 | 11.03 | 12.16 | 11.03 | 12.16 | 12.16 | -0.16% | 700 |
| Aug 7, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 177 |
| Aug 6, 2026 | 11.26 | 12.49 | 11.26 | 12.18 | 12.18 | 6.65% | 1,217 |
| Aug 5, 2026 | 11.02 | 13.42 | 11.02 | 11.42 | 11.42 | -0.26% | 1,627 |
| Aug 4, 2026 | 11.40 | 12.00 | 11.40 | 11.45 | 11.45 | 0.44% | 2,658 |
| Aug 3, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 979 |
| Jul 31, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | 255 |
| Jul 30, 2026 | 12.00 | 12.00 | 11.13 | 11.90 | 11.90 | -0.83% | 120 |
| Jul 29, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 8.11% | 4,863 |
| Jul 28, 2026 | 13.10 | 13.10 | 11.05 | 11.10 | 11.10 | 0.45% | 1,404 |
| Jul 27, 2026 | 11.05 | 13.30 | 11.05 | 11.05 | 11.05 | -2.81% | 332 |
| Jul 24, 2026 | 11.02 | 11.37 | 11.02 | 11.37 | 11.37 | 1.07% | 312 |
| Jul 22, 2026 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | 2.27% | 61 |
| Jul 21, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -10.93% | 3,019 |
| Jul 20, 2026 | 11.01 | 12.90 | 11.01 | 12.35 | 12.35 | 12.27% | 284 |
| Jul 17, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 169 |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,065 |
| Jul 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 121 |
| Jul 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| Jul 13, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 2.56% | 243 |
| Jul 10, 2026 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | -2.34% | 1,700 |
| Jul 9, 2026 | 11.51 | 11.98 | 11.51 | 11.98 | 11.98 | -0.08% | 527 |
| Jul 8, 2026 | 11.10 | 11.99 | 11.10 | 11.99 | 11.99 | -0.08% | 59 |
| Jul 7, 2026 | 13.70 | 13.70 | 11.00 | 12.00 | 12.00 | 4.26% | 774 |
| Jul 6, 2026 | 12.01 | 12.01 | 11.50 | 11.51 | 11.51 | - | 856 |
| Jul 3, 2026 | 11.75 | 12.00 | 11.51 | 11.51 | 11.51 | -2.04% | 1,835 |
| Jul 2, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 2,463 |
| Jul 1, 2026 | 11.26 | 12.00 | 11.26 | 12.00 | 12.00 | 9.09% | 115 |
| Jun 30, 2026 | 12.12 | 14.35 | 11.00 | 11.00 | 11.00 | -9.24% | 3,387 |
| Jun 29, 2026 | 12.01 | 12.85 | 12.01 | 12.12 | 12.12 | -6.77% | 339 |
| Jun 25, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | -3.20% | 1,420 |
| Jun 24, 2026 | 14.40 | 14.40 | 13.00 | 13.43 | 13.43 | 11.92% | 3,699 |
| Jun 23, 2026 | 12.48 | 12.48 | 12.00 | 12.00 | 12.00 | -3.85% | 67 |
| Jun 22, 2026 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -1.73% | 439 |
| Jun 19, 2026 | 11.70 | 12.70 | 11.70 | 12.70 | 12.70 | 10.15% | 196 |
| Jun 18, 2026 | 12.35 | 12.40 | 11.53 | 11.53 | 11.53 | -6.64% | 1,623 |
| Jun 17, 2026 | 10.57 | 12.36 | 10.57 | 12.35 | 12.35 | 19.90% | 2,217 |
| Jun 16, 2026 | 12.39 | 12.39 | 10.30 | 10.30 | 10.30 | -16.94% | 396 |
| Jun 15, 2026 | 12.80 | 12.80 | 11.52 | 12.40 | 12.40 | 7.64% | 664 |
| Jun 12, 2026 | 12.67 | 12.67 | 11.52 | 11.52 | 11.52 | -9.08% | 188 |
| Jun 11, 2026 | 11.52 | 12.67 | 11.52 | 12.67 | 12.67 | -0.47% | 78 |