Hathway Cable and Datacom Limited (NSE:HATHWAY)
India · Delayed Price · Currency is INR 9.95
-0.12 (-1.19%)
Oct 16, 2026, 3:30 PM IST
Hathway Cable and Datacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.10 | 10.21 | 9.87 | 9.95 | 9.95 | -1.19% | 2,517,497 |
| Oct 15, 2026 | 10.55 | 10.75 | 10.00 | 10.07 | 10.07 | -7.10% | 10,278,855 |
| Oct 14, 2026 | 11.11 | 11.27 | 10.50 | 10.84 | 10.84 | -2.78% | 14,182,705 |
| Oct 13, 2026 | 9.69 | 11.34 | 9.68 | 11.15 | 11.15 | 14.95% | 55,493,105 |
| Oct 12, 2026 | 9.80 | 9.94 | 9.60 | 9.70 | 9.70 | -0.51% | 1,612,904 |
| Oct 9, 2026 | 9.21 | 9.86 | 9.21 | 9.75 | 9.75 | 5.86% | 2,568,862 |
| Oct 8, 2026 | 9.58 | 9.63 | 9.00 | 9.21 | 9.21 | -4.46% | 2,182,480 |
| Oct 7, 2026 | 9.72 | 9.87 | 9.60 | 9.64 | 9.64 | -1.63% | 1,787,610 |
| Oct 6, 2026 | 9.37 | 10.00 | 9.37 | 9.80 | 9.80 | 4.26% | 2,497,478 |
| Oct 5, 2026 | 9.36 | 9.47 | 9.32 | 9.40 | 9.40 | 0.86% | 1,463,537 |
| Oct 1, 2026 | 9.38 | 9.41 | 9.10 | 9.32 | 9.32 | -1.38% | 1,551,707 |
| Sep 30, 2026 | 9.50 | 9.64 | 9.41 | 9.45 | 9.45 | -0.42% | 1,655,209 |
| Sep 29, 2026 | 9.35 | 10.88 | 9.21 | 9.49 | 9.49 | 1.28% | 2,799,216 |
| Sep 28, 2026 | 9.93 | 9.94 | 9.24 | 9.37 | 9.37 | -5.64% | 6,072,196 |
| Sep 25, 2026 | 9.99 | 10.00 | 9.83 | 9.93 | 9.93 | -0.30% | 1,071,495 |
| Sep 24, 2026 | 10.10 | 10.10 | 9.92 | 9.96 | 9.96 | -1.39% | 1,724,774 |
| Sep 23, 2026 | 9.95 | 10.15 | 9.95 | 10.10 | 10.10 | 1.10% | 1,433,477 |
| Sep 22, 2026 | 9.95 | 10.08 | 9.95 | 9.99 | 9.99 | 0.20% | 1,017,873 |
| Sep 21, 2026 | 9.95 | 10.03 | 9.94 | 9.97 | 9.97 | -0.10% | 885,696 |
| Sep 18, 2026 | 10.02 | 10.10 | 9.91 | 9.98 | 9.98 | -0.40% | 1,165,234 |
| Sep 17, 2026 | 9.90 | 10.11 | 9.90 | 10.02 | 10.02 | 0.20% | 1,428,469 |
| Sep 16, 2026 | 9.94 | 10.12 | 9.86 | 10.00 | 10.00 | 0.50% | 1,263,943 |
| Sep 15, 2026 | 10.25 | 10.25 | 9.80 | 9.95 | 9.95 | -2.74% | 1,951,309 |
| Sep 11, 2026 | 10.01 | 10.29 | 10.00 | 10.23 | 10.23 | 0.59% | 1,406,853 |
| Sep 10, 2026 | 10.15 | 10.30 | 10.10 | 10.17 | 10.17 | -0.49% | 976,509 |
| Sep 9, 2026 | 10.28 | 10.30 | 10.21 | 10.22 | 10.22 | -0.68% | 847,215 |
| Sep 8, 2026 | 10.39 | 10.39 | 10.26 | 10.29 | 10.29 | -0.87% | 1,064,614 |
| Sep 7, 2026 | 10.52 | 10.53 | 10.36 | 10.38 | 10.38 | -1.33% | 922,339 |
| Sep 4, 2026 | 10.26 | 10.58 | 10.26 | 10.52 | 10.52 | 2.53% | 1,819,906 |
| Sep 3, 2026 | 10.37 | 10.42 | 10.25 | 10.26 | 10.26 | -0.77% | 1,152,121 |
| Sep 2, 2026 | 10.49 | 10.49 | 10.25 | 10.34 | 10.34 | -1.52% | 1,410,954 |
| Sep 1, 2026 | 10.69 | 10.70 | 10.45 | 10.50 | 10.50 | -1.32% | 1,072,807 |
| Aug 31, 2026 | 10.57 | 10.80 | 10.38 | 10.64 | 10.64 | 0.66% | 2,227,419 |
| Aug 28, 2026 | 10.55 | 10.65 | 10.51 | 10.57 | 10.57 | 0.19% | 1,196,466 |
| Aug 27, 2026 | 10.54 | 10.64 | 10.49 | 10.55 | 10.55 | -0.19% | 982,034 |
| Aug 26, 2026 | 10.55 | 10.69 | 10.55 | 10.57 | 10.57 | 0.09% | 1,434,718 |
| Aug 25, 2026 | 10.53 | 10.69 | 10.51 | 10.56 | 10.56 | -0.28% | 1,342,048 |
| Aug 24, 2026 | 10.80 | 11.10 | 10.58 | 10.59 | 10.59 | -0.84% | 2,607,513 |
| Aug 21, 2026 | 10.54 | 10.87 | 10.49 | 10.68 | 10.68 | 1.33% | 3,867,478 |
| Aug 20, 2026 | 10.46 | 10.62 | 10.41 | 10.54 | 10.54 | 1.05% | 1,514,460 |
| Aug 19, 2026 | 10.51 | 10.56 | 10.43 | 10.43 | 10.43 | -0.76% | 1,149,530 |
| Aug 18, 2026 | 10.54 | 10.61 | 10.50 | 10.51 | 10.51 | -0.76% | 825,113 |
| Aug 17, 2026 | 10.56 | 10.69 | 10.54 | 10.59 | 10.59 | -0.09% | 1,433,793 |
| Aug 14, 2026 | 10.72 | 10.77 | 10.54 | 10.60 | 10.60 | -1.12% | 1,411,322 |
| Aug 13, 2026 | 10.63 | 10.84 | 10.63 | 10.72 | 10.72 | 0.47% | 1,743,472 |
| Aug 12, 2026 | 10.76 | 10.85 | 10.62 | 10.67 | 10.67 | -0.84% | 1,159,753 |
| Aug 11, 2026 | 10.81 | 10.87 | 10.73 | 10.76 | 10.76 | -0.46% | 986,517 |
| Aug 10, 2026 | 10.85 | 10.88 | 10.70 | 10.81 | 10.81 | -0.92% | 1,404,817 |
| Aug 7, 2026 | 10.80 | 10.94 | 10.78 | 10.91 | 10.91 | 0.74% | 997,495 |
| Aug 6, 2026 | 10.90 | 10.98 | 10.80 | 10.83 | 10.83 | -0.64% | 1,055,693 |