Hathway Cable and Datacom Limited (BOM:533162)
India · Delayed Price · Currency is INR 11.22
-0.25 (-2.18%)
At close: Feb 13, 2026
Hathway Cable and Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 12.02 | 12.02 | 11.75 | 11.92 | 11.92 | -1.08% | 155,786 |
| Jan 16, 2026 | 12.07 | 12.16 | 11.97 | 12.05 | 12.05 | 0.25% | 356,487 |
| Jan 14, 2026 | 11.99 | 12.07 | 11.88 | 12.02 | 12.02 | 0.25% | 147,451 |
| Jan 13, 2026 | 11.91 | 12.15 | 11.90 | 11.99 | 11.99 | 0.08% | 162,497 |
| Jan 12, 2026 | 11.96 | 12.08 | 11.80 | 11.98 | 11.98 | -0.99% | 149,405 |
| Jan 9, 2026 | 12.20 | 12.21 | 11.95 | 12.10 | 12.10 | -0.49% | 242,500 |
| Jan 8, 2026 | 12.40 | 12.47 | 12.12 | 12.16 | 12.16 | -2.01% | 150,144 |
| Jan 7, 2026 | 12.36 | 12.50 | 12.36 | 12.41 | 12.41 | -0.56% | 127,434 |
| Jan 6, 2026 | 12.41 | 12.55 | 12.35 | 12.48 | 12.48 | -0.08% | 83,630 |
| Jan 5, 2026 | 12.70 | 12.72 | 12.42 | 12.49 | 12.49 | -1.65% | 256,447 |
| Jan 2, 2026 | 12.49 | 12.71 | 12.40 | 12.70 | 12.70 | 1.76% | 237,118 |
| Jan 1, 2026 | 12.26 | 12.57 | 12.26 | 12.48 | 12.48 | 0.16% | 77,183 |
| Dec 31, 2025 | 12.44 | 12.54 | 12.40 | 12.46 | 12.46 | 0.48% | 200,597 |
| Dec 30, 2025 | 12.06 | 12.45 | 12.06 | 12.40 | 12.40 | 0.65% | 70,339 |
| Dec 29, 2025 | 12.62 | 12.65 | 12.30 | 12.32 | 12.32 | -2.45% | 88,975 |
| Dec 26, 2025 | 12.31 | 12.70 | 12.31 | 12.63 | 12.63 | 0.56% | 82,276 |
| Dec 24, 2025 | 12.81 | 12.84 | 12.54 | 12.56 | 12.56 | -1.72% | 107,059 |
| Dec 23, 2025 | 12.31 | 12.85 | 12.31 | 12.78 | 12.78 | 1.67% | 98,024 |
| Dec 22, 2025 | 12.36 | 12.65 | 12.36 | 12.57 | 12.57 | 1.21% | 254,601 |
| Dec 19, 2025 | 12.20 | 12.50 | 12.18 | 12.42 | 12.42 | 1.55% | 165,413 |
| Dec 18, 2025 | 12.31 | 12.35 | 12.20 | 12.23 | 12.23 | -1.45% | 76,735 |
| Dec 17, 2025 | 12.60 | 12.60 | 12.37 | 12.41 | 12.41 | -1.74% | 83,832 |
| Dec 16, 2025 | 12.90 | 12.98 | 12.51 | 12.63 | 12.63 | -2.40% | 100,835 |
| Dec 15, 2025 | 12.65 | 13.00 | 12.55 | 12.94 | 12.94 | 2.29% | 190,112 |
| Dec 12, 2025 | 12.69 | 12.73 | 12.60 | 12.65 | 12.65 | - | 95,606 |
| Dec 11, 2025 | 12.79 | 12.79 | 12.55 | 12.65 | 12.65 | -1.48% | 128,777 |
| Dec 10, 2025 | 12.54 | 12.98 | 12.54 | 12.84 | 12.84 | 1.74% | 342,358 |
| Dec 9, 2025 | 12.36 | 12.77 | 12.02 | 12.62 | 12.62 | 1.86% | 12,617,270 |
| Dec 8, 2025 | 12.66 | 12.69 | 12.34 | 12.39 | 12.39 | -2.13% | 176,593 |
| Dec 5, 2025 | 12.62 | 12.86 | 12.62 | 12.66 | 12.66 | -1.48% | 53,423 |
| Dec 4, 2025 | 12.92 | 12.93 | 12.78 | 12.85 | 12.85 | -0.62% | 52,695 |