Hathway Cable and Datacom Limited (NSE:HATHWAY)
India · Delayed Price · Currency is INR 9.84
+0.04 (0.41%)
At close: Mar 20, 2026
Hathway Cable and Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.81 | 10.02 | 9.78 | 9.84 | 9.84 | 0.41% | 2,163,457 |
| Mar 19, 2026 | 9.91 | 10.06 | 9.77 | 9.80 | 9.80 | -2.97% | 1,829,049 |
| Mar 18, 2026 | 9.85 | 10.15 | 9.85 | 10.10 | 10.10 | 2.85% | 2,899,834 |
| Mar 17, 2026 | 9.80 | 9.85 | 9.71 | 9.82 | 9.82 | 0.61% | 5,452,864 |
| Mar 16, 2026 | 9.84 | 9.87 | 9.58 | 9.76 | 9.76 | -0.91% | 2,292,521 |
| Mar 13, 2026 | 10.03 | 10.06 | 9.82 | 9.85 | 9.85 | -1.89% | 2,245,131 |
| Mar 12, 2026 | 10.10 | 10.17 | 9.92 | 10.04 | 10.04 | -0.20% | 2,811,607 |
| Mar 11, 2026 | 10.15 | 10.30 | 10.03 | 10.06 | 10.06 | -0.59% | 1,696,161 |
| Mar 10, 2026 | 10.20 | 10.22 | 10.02 | 10.12 | 10.12 | 0.90% | 1,999,258 |
| Mar 9, 2026 | 10.00 | 10.10 | 9.88 | 10.03 | 10.03 | -1.57% | 1,719,467 |
| Mar 6, 2026 | 10.15 | 10.41 | 10.11 | 10.19 | 10.19 | 0.10% | 9,564,487 |
| Mar 5, 2026 | 10.08 | 10.36 | 10.08 | 10.18 | 10.18 | 0.59% | 5,168,967 |
| Mar 4, 2026 | 10.10 | 10.21 | 9.99 | 10.12 | 10.12 | -1.84% | 1,909,498 |
| Mar 2, 2026 | 10.10 | 10.49 | 10.10 | 10.31 | 10.31 | -3.82% | 2,274,062 |
| Feb 27, 2026 | 10.70 | 10.80 | 10.56 | 10.72 | 10.72 | 0.19% | 1,472,113 |
| Feb 26, 2026 | 10.69 | 10.90 | 10.60 | 10.70 | 10.70 | 0.85% | 1,577,529 |
| Feb 25, 2026 | 10.71 | 10.80 | 10.51 | 10.61 | 10.61 | -0.84% | 1,875,036 |
| Feb 24, 2026 | 10.85 | 10.93 | 10.60 | 10.70 | 10.70 | -2.46% | 2,024,611 |
| Feb 23, 2026 | 11.08 | 11.24 | 10.86 | 10.97 | 10.97 | -0.99% | 2,042,993 |
| Feb 20, 2026 | 11.01 | 11.30 | 10.60 | 11.08 | 11.08 | -0.72% | 2,440,458 |
| Feb 19, 2026 | 11.35 | 11.42 | 11.10 | 11.16 | 11.16 | -1.59% | 8,998,479 |
| Feb 18, 2026 | 11.29 | 11.48 | 11.26 | 11.34 | 11.34 | -0.44% | 1,686,647 |
| Feb 17, 2026 | 11.13 | 11.80 | 11.00 | 11.39 | 11.39 | 2.34% | 2,522,032 |
| Feb 16, 2026 | 11.10 | 11.20 | 10.96 | 11.13 | 11.13 | -0.98% | 1,922,853 |
| Feb 13, 2026 | 11.40 | 11.50 | 11.04 | 11.24 | 11.24 | -1.83% | 1,571,440 |
| Feb 12, 2026 | 11.70 | 11.72 | 11.37 | 11.45 | 11.45 | -1.80% | 2,402,624 |
| Feb 11, 2026 | 11.69 | 11.70 | 11.53 | 11.66 | 11.66 | -0.77% | 1,729,223 |
| Feb 10, 2026 | 11.82 | 12.05 | 11.40 | 11.75 | 11.75 | -0.42% | 2,692,577 |
| Feb 9, 2026 | 11.22 | 11.89 | 11.19 | 11.80 | 11.80 | 5.17% | 3,194,582 |
| Feb 6, 2026 | 11.03 | 11.30 | 10.99 | 11.22 | 11.22 | 0.72% | 1,980,081 |
| Feb 5, 2026 | 11.24 | 11.35 | 11.02 | 11.14 | 11.14 | -1.15% | 1,533,167 |
| Feb 4, 2026 | 11.07 | 11.34 | 10.90 | 11.27 | 11.27 | 2.18% | 2,254,211 |
| Feb 3, 2026 | 11.20 | 11.27 | 10.85 | 11.03 | 11.03 | 1.94% | 2,356,699 |
| Feb 2, 2026 | 10.84 | 10.96 | 10.40 | 10.82 | 10.82 | -0.18% | 2,510,465 |
| Feb 1, 2026 | 10.70 | 11.04 | 10.40 | 10.84 | 10.84 | 2.26% | 2,823,883 |
| Jan 30, 2026 | 10.37 | 10.76 | 10.01 | 10.60 | 10.60 | 1.73% | 2,704,951 |
| Jan 29, 2026 | 10.66 | 10.72 | 10.34 | 10.42 | 10.42 | -2.25% | 2,578,597 |
| Jan 28, 2026 | 10.25 | 10.73 | 10.24 | 10.66 | 10.66 | 4.20% | 2,506,641 |
| Jan 27, 2026 | 10.40 | 10.51 | 10.04 | 10.23 | 10.23 | 0.10% | 4,781,955 |
| Jan 23, 2026 | 11.30 | 11.30 | 9.91 | 10.22 | 10.22 | -9.56% | 7,729,835 |
| Jan 22, 2026 | 11.01 | 11.54 | 11.01 | 11.30 | 11.30 | 2.73% | 2,265,110 |
| Jan 21, 2026 | 11.35 | 11.35 | 10.93 | 11.00 | 11.00 | -3.25% | 3,438,457 |
| Jan 20, 2026 | 11.91 | 11.92 | 11.30 | 11.37 | 11.37 | -4.61% | 2,863,938 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.74 | 11.92 | 11.92 | -0.91% | 2,042,053 |
| Jan 16, 2026 | 12.04 | 12.19 | 11.96 | 12.03 | 12.03 | 0.17% | 2,267,255 |
| Jan 14, 2026 | 11.91 | 12.05 | 11.91 | 12.01 | 12.01 | 0.33% | 1,406,348 |
| Jan 13, 2026 | 11.98 | 12.16 | 11.90 | 11.97 | 11.97 | - | 1,861,534 |
| Jan 12, 2026 | 11.98 | 12.04 | 11.80 | 11.97 | 11.97 | -1.16% | 2,104,961 |
| 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 |