Hathway Bhawani Cabletel & Datacom Limited (BOM:509073)
India · Delayed Price · Currency is INR 11.00
-0.20 (-1.79%)
At close: Oct 27, 2026
BOM:509073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 113 |
| Oct 26, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 8 |
| Oct 23, 2026 | 9.28 | 11.33 | 9.28 | 11.15 | 11.15 | 8.25% | 137 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 300 |
| Oct 21, 2026 | 11.95 | 11.95 | 10.40 | 10.40 | 10.40 | -5.37% | 174 |
| Oct 19, 2026 | 10.35 | 10.99 | 10.35 | 10.99 | 10.99 | -4.43% | 376 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 113 |
| Oct 15, 2026 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | 9.52% | 116 |
| Oct 14, 2026 | 11.41 | 11.41 | 10.28 | 10.50 | 10.50 | -7.98% | 766 |
| Oct 13, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% | 2,479 |
| Oct 12, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.44% | 1,113 |
| Oct 9, 2026 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -0.35% | 2,706 |
| Oct 8, 2026 | 11.95 | 11.95 | 11.49 | 11.49 | 11.49 | - | 691 |
| Oct 7, 2026 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | 2.50% | 487 |
| Oct 6, 2026 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.09% | 2,023 |
| Oct 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 61 |
| Oct 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Sep 29, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 688 |
| Sep 28, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 0.99% | 81 |
| Sep 25, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% | 1,024 |
| Sep 24, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.00% | 9 |
| Sep 23, 2026 | 11.85 | 11.85 | 11.01 | 11.02 | 11.02 | -7.00% | 216 |
| Sep 22, 2026 | 11.98 | 11.98 | 11.85 | 11.85 | 11.85 | 7.63% | 1,499 |
| Sep 21, 2026 | 10.81 | 11.01 | 10.81 | 11.01 | 11.01 | -8.25% | 941 |
| Sep 18, 2026 | 10.35 | 12.45 | 10.35 | 12.00 | 12.00 | 4.35% | 530 |
| Sep 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 504 |
| Sep 16, 2026 | 11.57 | 11.57 | 11.50 | 11.50 | 11.50 | -1.03% | 162 |
| Sep 15, 2026 | 11.61 | 11.62 | 11.61 | 11.62 | 11.62 | 0.09% | 198 |
| Sep 11, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.96% | 4 |
| Sep 10, 2026 | 11.95 | 11.95 | 10.85 | 11.50 | 11.50 | -3.93% | 898 |
| Sep 9, 2026 | 11.50 | 11.97 | 11.50 | 11.97 | 11.97 | 4.09% | 646 |
| Sep 8, 2026 | 11.97 | 11.97 | 11.50 | 11.50 | 11.50 | -3.93% | 210 |
| Sep 7, 2026 | 11.03 | 12.00 | 11.03 | 11.97 | 11.97 | 8.62% | 389 |
| Sep 4, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -3.33% | 4 |
| Sep 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 30 |
| Sep 2, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 125 |
| Sep 1, 2026 | 11.98 | 11.98 | 11.50 | 11.50 | 11.50 | -4.09% | 271 |
| Aug 31, 2026 | 12.00 | 12.00 | 11.50 | 11.99 | 11.99 | 6.11% | 3,362 |
| Aug 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 569 |
| Aug 27, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -2.62% | 82 |
| Aug 26, 2026 | 11.00 | 11.81 | 11.00 | 11.81 | 11.81 | 7.36% | 361 |
| Aug 25, 2026 | 11.08 | 12.00 | 10.06 | 11.00 | 11.00 | -0.72% | 5,429 |
| Aug 24, 2026 | 11.06 | 11.45 | 11.06 | 11.08 | 11.08 | -3.23% | 2,001 |
| 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 |