Hathway Cable and Datacom Limited (BOM:533162)
India · Delayed Price · Currency is INR 9.80
+0.11 (1.14%)
At close: Apr 2, 2026
BOM:533162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.59 | 9.86 | 9.32 | 9.80 | 9.80 | 1.14% | 314,708 |
| Apr 1, 2026 | 8.94 | 9.75 | 8.93 | 9.69 | 9.69 | 9.12% | 594,501 |
| Mar 30, 2026 | 9.16 | 9.25 | 8.79 | 8.88 | 8.88 | -4.52% | 664,299 |
| Mar 27, 2026 | 9.79 | 9.79 | 9.26 | 9.30 | 9.30 | -4.71% | 5,453,925 |
| Mar 25, 2026 | 9.42 | 9.84 | 9.42 | 9.76 | 9.76 | 3.72% | 571,746 |
| Mar 24, 2026 | 9.50 | 9.60 | 9.26 | 9.41 | 9.41 | 1.07% | 246,864 |
| Mar 23, 2026 | 9.73 | 9.73 | 9.25 | 9.31 | 9.31 | -5.48% | 336,185 |
| Mar 20, 2026 | 9.80 | 10.03 | 9.80 | 9.85 | 9.85 | 0.51% | 201,502 |
| Mar 19, 2026 | 9.87 | 10.02 | 9.78 | 9.80 | 9.80 | -2.97% | 317,212 |
| Mar 18, 2026 | 9.83 | 10.14 | 9.83 | 10.10 | 10.10 | 2.75% | 361,695 |
| Mar 17, 2026 | 9.70 | 9.87 | 9.70 | 9.83 | 9.83 | 0.72% | 236,202 |
| Mar 16, 2026 | 9.76 | 9.86 | 9.57 | 9.76 | 9.76 | -1.01% | 511,476 |
| Mar 13, 2026 | 9.96 | 10.07 | 9.81 | 9.86 | 9.86 | -1.89% | 206,936 |
| Mar 12, 2026 | 10.08 | 10.18 | 9.90 | 10.05 | 10.05 | -0.30% | 373,061 |
| Mar 11, 2026 | 10.10 | 10.30 | 10.01 | 10.08 | 10.08 | -0.40% | 335,203 |
| Mar 10, 2026 | 10.24 | 10.24 | 10.00 | 10.12 | 10.12 | 0.90% | 205,505 |
| Mar 9, 2026 | 10.10 | 10.10 | 9.89 | 10.03 | 10.03 | -1.38% | 143,995 |
| Mar 6, 2026 | 10.12 | 10.41 | 10.11 | 10.17 | 10.17 | -0.29% | 7,227,259 |
| Mar 5, 2026 | 9.93 | 10.27 | 9.93 | 10.20 | 10.20 | 0.69% | 3,669,095 |
| Mar 4, 2026 | 10.11 | 10.22 | 9.97 | 10.13 | 10.13 | -1.84% | 369,914 |
| Mar 2, 2026 | 9.67 | 10.47 | 9.67 | 10.32 | 10.32 | -3.73% | 312,480 |
| Feb 27, 2026 | 10.70 | 10.84 | 10.56 | 10.72 | 10.72 | -1.20% | 99,285 |
| Feb 26, 2026 | 10.66 | 11.02 | 10.60 | 10.85 | 10.85 | 2.26% | 234,743 |
| Feb 25, 2026 | 10.53 | 10.79 | 10.53 | 10.61 | 10.61 | -1.03% | 100,619 |
| Feb 24, 2026 | 10.83 | 10.91 | 10.69 | 10.72 | 10.72 | -2.72% | 56,346 |
| Feb 23, 2026 | 10.90 | 11.21 | 10.89 | 11.02 | 11.02 | -0.72% | 75,059 |
| Feb 20, 2026 | 11.15 | 11.22 | 10.98 | 11.10 | 11.10 | -0.54% | 56,630 |
| Feb 19, 2026 | 11.37 | 11.40 | 11.10 | 11.16 | 11.16 | -1.50% | 7,071,416 |
| Feb 18, 2026 | 11.30 | 11.48 | 11.26 | 11.33 | 11.33 | -0.35% | 43,539 |
| Feb 17, 2026 | 11.00 | 11.42 | 10.99 | 11.37 | 11.37 | 1.79% | 215,464 |
| Feb 16, 2026 | 11.15 | 11.24 | 10.98 | 11.17 | 11.17 | -0.45% | 98,941 |
| Feb 13, 2026 | 11.36 | 11.45 | 11.15 | 11.22 | 11.22 | -2.18% | 103,925 |
| Feb 12, 2026 | 11.68 | 11.75 | 11.36 | 11.47 | 11.47 | -1.80% | 139,979 |
| Feb 11, 2026 | 11.67 | 11.71 | 11.52 | 11.68 | 11.68 | -0.93% | 261,182 |
| Feb 10, 2026 | 11.86 | 12.03 | 11.50 | 11.79 | 11.79 | -0.17% | 122,388 |
| Feb 9, 2026 | 11.20 | 11.88 | 11.19 | 11.81 | 11.81 | 5.16% | 211,692 |
| Feb 6, 2026 | 10.58 | 11.31 | 10.58 | 11.23 | 11.23 | 0.99% | 104,036 |
| Feb 5, 2026 | 11.29 | 11.35 | 11.04 | 11.12 | 11.12 | -1.51% | 66,628 |
| Feb 4, 2026 | 10.91 | 11.31 | 10.91 | 11.29 | 11.29 | 2.17% | 246,500 |
| Feb 3, 2026 | 11.03 | 11.20 | 10.85 | 11.05 | 11.05 | 2.31% | 198,225 |
| Feb 2, 2026 | 10.77 | 10.90 | 10.39 | 10.80 | 10.80 | -0.64% | 149,022 |
| Feb 1, 2026 | 10.63 | 11.05 | 10.40 | 10.87 | 10.87 | 2.26% | 307,671 |
| Jan 30, 2026 | 10.25 | 10.76 | 10.16 | 10.63 | 10.63 | 1.63% | 297,116 |
| Jan 29, 2026 | 10.56 | 10.72 | 10.33 | 10.46 | 10.46 | -1.88% | 191,176 |
| Jan 28, 2026 | 10.29 | 10.70 | 10.21 | 10.66 | 10.66 | 3.50% | 305,121 |
| Jan 27, 2026 | 10.30 | 10.51 | 10.03 | 10.30 | 10.30 | 0.68% | 296,653 |
| Jan 23, 2026 | 11.27 | 11.32 | 9.91 | 10.23 | 10.23 | -9.63% | 524,970 |
| Jan 22, 2026 | 10.82 | 11.35 | 10.82 | 11.32 | 11.32 | 3.00% | 197,304 |
| Jan 21, 2026 | 11.23 | 11.36 | 10.94 | 10.99 | 10.99 | -3.60% | 235,342 |
| Jan 20, 2026 | 11.90 | 11.90 | 11.32 | 11.40 | 11.40 | -4.36% | 137,135 |