Hathway Cable and Datacom Limited (NSE:HATHWAY)
India · Delayed Price · Currency is INR 12.11
-0.05 (-0.41%)
At close: Jan 9, 2026
Hathway Cable and Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.17 | 12.20 | 11.97 | 12.11 | 12.11 | -0.41% | 2,019,595 |
| Jan 8, 2026 | 12.48 | 12.48 | 12.11 | 12.16 | 12.16 | -2.09% | 1,833,920 |
| Jan 7, 2026 | 12.31 | 12.50 | 12.31 | 12.42 | 12.42 | -0.64% | 1,294,153 |
| Jan 6, 2026 | 12.43 | 12.56 | 12.34 | 12.50 | 12.50 | 0.24% | 1,247,901 |
| Jan 5, 2026 | 12.70 | 12.72 | 12.42 | 12.47 | 12.47 | -1.66% | 2,210,740 |
| Jan 2, 2026 | 12.45 | 12.70 | 12.40 | 12.68 | 12.68 | 1.85% | 1,460,269 |
| Jan 1, 2026 | 12.46 | 12.58 | 12.41 | 12.45 | 12.45 | 0.16% | 899,375 |
| Dec 31, 2025 | 12.35 | 12.55 | 12.35 | 12.43 | 12.43 | 0.32% | 1,917,262 |
| Dec 30, 2025 | 12.25 | 12.45 | 12.25 | 12.39 | 12.39 | 0.24% | 1,140,031 |
| Dec 29, 2025 | 12.54 | 12.65 | 12.32 | 12.36 | 12.36 | -1.83% | 1,245,670 |
| Dec 26, 2025 | 12.50 | 12.65 | 12.45 | 12.59 | 12.59 | 0.32% | 1,232,485 |
| Dec 24, 2025 | 12.83 | 12.85 | 12.51 | 12.55 | 12.55 | -1.95% | 1,808,741 |
| Dec 23, 2025 | 12.54 | 12.89 | 12.50 | 12.80 | 12.80 | 1.83% | 1,510,258 |
| Dec 22, 2025 | 12.40 | 12.65 | 12.40 | 12.57 | 12.57 | 1.13% | 1,893,749 |
| Dec 19, 2025 | 12.21 | 12.51 | 12.18 | 12.43 | 12.43 | 1.80% | 1,413,103 |
| Dec 18, 2025 | 12.35 | 12.39 | 12.20 | 12.21 | 12.21 | -1.69% | 1,471,675 |
| Dec 17, 2025 | 12.58 | 12.58 | 12.34 | 12.42 | 12.42 | -1.27% | 1,518,814 |
| Dec 16, 2025 | 12.91 | 12.98 | 12.49 | 12.58 | 12.58 | -2.78% | 1,542,973 |
| Dec 15, 2025 | 12.65 | 13.00 | 12.55 | 12.94 | 12.94 | 2.29% | 1,820,804 |
| Dec 12, 2025 | 12.60 | 12.73 | 12.55 | 12.65 | 12.65 | 0.08% | 1,091,497 |
| Dec 11, 2025 | 12.76 | 12.82 | 12.59 | 12.64 | 12.64 | -1.56% | 1,217,563 |
| Dec 10, 2025 | 12.65 | 12.99 | 12.53 | 12.84 | 12.84 | 2.56% | 2,231,209 |
| Dec 9, 2025 | 12.30 | 12.77 | 12.02 | 12.52 | 12.52 | 1.29% | 16,206,570 |
| Dec 8, 2025 | 12.57 | 12.67 | 12.25 | 12.36 | 12.36 | -2.68% | 2,143,301 |
| Dec 5, 2025 | 12.81 | 12.85 | 12.62 | 12.70 | 12.70 | -1.09% | 1,312,329 |
| Dec 4, 2025 | 12.85 | 12.95 | 12.80 | 12.84 | 12.84 | -0.85% | 715,827 |
| Dec 3, 2025 | 12.95 | 13.03 | 12.83 | 12.95 | 12.95 | -0.31% | 1,101,837 |
| Dec 2, 2025 | 12.87 | 13.10 | 12.76 | 12.99 | 12.99 | 0.39% | 1,267,054 |
| Dec 1, 2025 | 13.12 | 13.19 | 12.81 | 12.94 | 12.94 | -0.99% | 1,370,955 |
| Nov 28, 2025 | 13.11 | 13.24 | 12.95 | 13.07 | 13.07 | 0.08% | 999,627 |
| Nov 27, 2025 | 13.20 | 13.26 | 12.98 | 13.06 | 13.06 | -0.46% | 997,049 |
| Nov 26, 2025 | 13.07 | 13.25 | 12.95 | 13.12 | 13.12 | 0.69% | 1,559,612 |
| Nov 25, 2025 | 12.69 | 13.49 | 12.54 | 13.03 | 13.03 | 2.20% | 1,985,488 |
| Nov 24, 2025 | 13.10 | 13.10 | 12.61 | 12.75 | 12.75 | -2.30% | 2,039,177 |
| Nov 21, 2025 | 13.25 | 13.25 | 13.01 | 13.05 | 13.05 | -1.44% | 895,755 |
| Nov 20, 2025 | 13.25 | 13.35 | 13.19 | 13.24 | 13.24 | 0.53% | 1,450,293 |
| Nov 19, 2025 | 13.15 | 13.22 | 13.11 | 13.17 | 13.17 | -0.23% | 1,009,937 |
| Nov 18, 2025 | 13.29 | 13.37 | 13.16 | 13.20 | 13.20 | -0.68% | 932,424 |
| Nov 17, 2025 | 13.17 | 13.39 | 13.17 | 13.29 | 13.29 | 0.45% | 1,507,522 |
| Nov 14, 2025 | 13.16 | 13.30 | 13.11 | 13.23 | 13.23 | 0.30% | 960,524 |
| Nov 13, 2025 | 13.19 | 13.33 | 13.14 | 13.19 | 13.19 | -0.15% | 786,444 |
| Nov 12, 2025 | 13.20 | 13.32 | 13.18 | 13.21 | 13.21 | -0.08% | 870,717 |
| Nov 11, 2025 | 13.25 | 13.26 | 13.13 | 13.22 | 13.22 | -0.15% | 803,929 |
| Nov 10, 2025 | 13.35 | 13.40 | 13.18 | 13.24 | 13.24 | -0.75% | 910,154 |
| Nov 7, 2025 | 13.20 | 13.40 | 13.15 | 13.34 | 13.34 | 0.08% | 1,416,842 |
| Nov 6, 2025 | 13.65 | 13.66 | 13.25 | 13.33 | 13.33 | -2.42% | 2,231,991 |
| Nov 4, 2025 | 13.74 | 13.78 | 13.61 | 13.66 | 13.66 | -0.44% | 1,064,669 |
| Nov 3, 2025 | 13.81 | 13.86 | 13.70 | 13.72 | 13.72 | -0.65% | 1,265,697 |
| Oct 31, 2025 | 13.82 | 13.90 | 13.75 | 13.81 | 13.81 | -0.14% | 1,211,441 |
| Oct 30, 2025 | 13.83 | 13.93 | 13.78 | 13.83 | 13.83 | -0.07% | 985,853 |