Hathway Cable and Datacom Limited (NSE:HATHWAY)
India · Delayed Price · Currency is INR 14.80
+0.18 (1.23%)
Sep 8, 2025, 3:30 PM IST
Hathway Cable and Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.67 | 14.70 | 14.40 | 14.62 | 14.62 | -0.34% | 1,640,692 |
| Sep 4, 2025 | 14.84 | 15.05 | 14.61 | 14.67 | 14.67 | -0.54% | 1,824,535 |
| Sep 3, 2025 | 14.54 | 14.83 | 14.54 | 14.75 | 14.75 | 1.24% | 1,970,923 |
| Sep 2, 2025 | 14.50 | 14.70 | 14.45 | 14.57 | 14.57 | 0.55% | 1,923,348 |
| Sep 1, 2025 | 14.58 | 14.72 | 14.45 | 14.49 | 14.49 | -0.82% | 1,376,617 |
| Aug 29, 2025 | 14.66 | 14.79 | 14.56 | 14.61 | 14.61 | -0.88% | 1,085,138 |
| Aug 28, 2025 | 14.60 | 14.80 | 14.54 | 14.74 | 14.74 | 0.27% | 1,401,259 |
| Aug 26, 2025 | 14.61 | 14.89 | 14.56 | 14.70 | 14.70 | -0.20% | 1,226,282 |
| Aug 25, 2025 | 14.75 | 14.85 | 14.69 | 14.73 | 14.73 | -0.14% | 1,043,406 |
| Aug 22, 2025 | 14.91 | 15.04 | 14.64 | 14.75 | 14.75 | -1.54% | 1,217,764 |
| Aug 21, 2025 | 14.90 | 15.12 | 14.90 | 14.98 | 14.98 | 0.13% | 8,777,138 |
| Aug 20, 2025 | 14.80 | 15.03 | 14.70 | 14.96 | 14.96 | 1.29% | 1,799,605 |
| Aug 19, 2025 | 14.41 | 14.91 | 14.35 | 14.77 | 14.77 | 2.21% | 2,551,838 |
| Aug 18, 2025 | 14.37 | 14.54 | 14.36 | 14.45 | 14.45 | 0.77% | 1,468,909 |
| Aug 14, 2025 | 14.42 | 14.49 | 14.30 | 14.34 | 14.34 | -0.62% | 733,202 |
| Aug 13, 2025 | 14.38 | 14.54 | 14.35 | 14.43 | 14.43 | 0.35% | 1,320,924 |
| Aug 12, 2025 | 14.20 | 14.50 | 14.20 | 14.38 | 14.38 | 0.28% | 1,398,386 |
| Aug 11, 2025 | 14.50 | 14.50 | 14.14 | 14.34 | 14.34 | -0.62% | 1,917,230 |
| Aug 8, 2025 | 14.27 | 14.50 | 14.15 | 14.43 | 14.43 | 0.77% | 2,034,125 |
| Aug 7, 2025 | 14.40 | 14.45 | 14.02 | 14.32 | 14.32 | -1.10% | 2,838,052 |
| Aug 6, 2025 | 14.71 | 14.73 | 14.37 | 14.48 | 14.48 | -1.56% | 2,097,685 |
| Aug 5, 2025 | 14.85 | 14.90 | 14.69 | 14.71 | 14.71 | -1.01% | 1,616,556 |
| Aug 4, 2025 | 15.03 | 15.15 | 14.73 | 14.86 | 14.86 | -1.59% | 2,767,978 |
| Aug 1, 2025 | 14.90 | 15.44 | 14.85 | 15.10 | 15.10 | 0.80% | 4,689,861 |
| Jul 31, 2025 | 14.88 | 15.11 | 14.60 | 14.98 | 14.98 | -0.20% | 2,897,928 |
| Jul 30, 2025 | 15.12 | 15.20 | 14.91 | 15.01 | 15.01 | -0.73% | 2,009,412 |
| Jul 29, 2025 | 14.78 | 15.80 | 14.60 | 15.12 | 15.12 | 1.75% | 5,050,425 |
| Jul 28, 2025 | 15.15 | 15.35 | 14.78 | 14.86 | 14.86 | -2.17% | 3,958,722 |
| Jul 25, 2025 | 15.53 | 15.61 | 15.11 | 15.19 | 15.19 | -2.50% | 3,298,280 |
| Jul 24, 2025 | 15.76 | 15.79 | 15.49 | 15.58 | 15.58 | -0.45% | 3,659,826 |
| Jul 23, 2025 | 15.77 | 15.89 | 15.44 | 15.65 | 15.65 | - | 5,962,688 |
| Jul 22, 2025 | 15.95 | 16.02 | 15.58 | 15.65 | 15.65 | -1.39% | 4,511,039 |
| Jul 21, 2025 | 16.30 | 16.34 | 15.81 | 15.87 | 15.87 | -2.40% | 6,351,486 |
| Jul 18, 2025 | 16.60 | 16.71 | 16.08 | 16.26 | 16.26 | -1.57% | 7,552,047 |
| Jul 17, 2025 | 16.91 | 17.21 | 16.42 | 16.52 | 16.52 | -1.31% | 19,524,790 |
| Jul 16, 2025 | 16.13 | 17.98 | 16.04 | 16.74 | 16.74 | 6.35% | 104,693,931 |
| Jul 15, 2025 | 15.80 | 16.05 | 15.68 | 15.74 | 15.74 | 0.70% | 4,624,307 |
| Jul 14, 2025 | 15.38 | 15.77 | 15.23 | 15.63 | 15.63 | 1.76% | 3,242,780 |
| Jul 11, 2025 | 15.59 | 15.79 | 15.25 | 15.36 | 15.36 | -1.41% | 3,068,579 |
| Jul 10, 2025 | 15.80 | 15.89 | 15.53 | 15.58 | 15.58 | -1.52% | 2,410,756 |
| Jul 9, 2025 | 15.90 | 16.07 | 15.77 | 15.82 | 15.82 | -0.75% | 2,591,114 |
| Jul 8, 2025 | 15.96 | 16.19 | 15.82 | 15.94 | 15.94 | -0.38% | 4,295,256 |
| Jul 7, 2025 | 15.91 | 16.17 | 15.87 | 16.00 | 16.00 | 0.06% | 4,934,989 |
| Jul 4, 2025 | 15.91 | 16.12 | 15.89 | 15.99 | 15.99 | 0.19% | 3,132,671 |
| Jul 3, 2025 | 15.81 | 16.04 | 15.72 | 15.96 | 15.96 | 0.63% | 2,567,584 |
| Jul 2, 2025 | 16.06 | 16.16 | 15.72 | 15.86 | 15.86 | -0.94% | 3,194,753 |
| Jul 1, 2025 | 15.99 | 16.25 | 15.92 | 16.01 | 16.01 | 0.13% | 2,054,155 |
| Jun 30, 2025 | 16.08 | 16.38 | 15.93 | 15.99 | 15.99 | -0.25% | 4,857,210 |
| Jun 27, 2025 | 16.09 | 16.17 | 15.91 | 16.03 | 16.03 | -0.25% | 3,326,500 |
| Jun 26, 2025 | 16.14 | 16.27 | 15.81 | 16.07 | 16.07 | 0.12% | 6,259,137 |