Hathway Cable and Datacom Limited (NSE:HATHWAY)
India · Delayed Price · Currency is INR 10.18
+0.01 (0.10%)
May 22, 2026, 3:29 PM IST
Hathway Cable and Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.16 | 10.18 | 10.08 | 10.14 | 10.14 | -0.29% | 739,262 |
| May 21, 2026 | 10.15 | 10.33 | 10.13 | 10.17 | 10.17 | 0.20% | 1,893,969 |
| May 20, 2026 | 10.18 | 10.19 | 10.01 | 10.15 | 10.15 | -0.39% | 1,221,264 |
| May 19, 2026 | 10.01 | 10.29 | 10.01 | 10.19 | 10.19 | 1.49% | 2,070,416 |
| May 18, 2026 | 10.11 | 10.18 | 9.92 | 10.04 | 10.04 | -2.05% | 1,590,077 |
| May 15, 2026 | 10.43 | 10.47 | 10.20 | 10.25 | 10.25 | -1.63% | 1,768,269 |
| May 14, 2026 | 10.64 | 10.74 | 10.36 | 10.42 | 10.42 | -2.07% | 2,200,476 |
| May 13, 2026 | 10.55 | 10.84 | 10.42 | 10.64 | 10.64 | 0.85% | 2,276,448 |
| May 12, 2026 | 10.66 | 10.81 | 10.51 | 10.55 | 10.55 | -2.68% | 2,043,115 |
| May 11, 2026 | 10.99 | 10.99 | 10.76 | 10.84 | 10.84 | -2.17% | 1,890,032 |
| May 8, 2026 | 11.08 | 11.16 | 11.02 | 11.08 | 11.08 | -0.98% | 1,143,377 |
| May 7, 2026 | 11.20 | 11.25 | 11.05 | 11.19 | 11.19 | 0.63% | 1,842,037 |
| May 6, 2026 | 10.85 | 11.25 | 10.85 | 11.12 | 11.12 | 2.21% | 2,293,311 |
| May 5, 2026 | 10.86 | 10.97 | 10.75 | 10.88 | 10.88 | 0.18% | 2,221,308 |
| May 4, 2026 | 11.09 | 11.19 | 10.18 | 10.86 | 10.86 | -1.36% | 2,359,325 |
| Apr 30, 2026 | 11.02 | 11.07 | 10.90 | 11.01 | 11.01 | -0.72% | 1,563,336 |
| Apr 29, 2026 | 11.06 | 11.20 | 11.06 | 11.09 | 11.09 | - | 1,842,124 |
| Apr 28, 2026 | 11.10 | 11.17 | 11.05 | 11.09 | 11.09 | -0.09% | 1,732,412 |
| Apr 27, 2026 | 11.03 | 11.15 | 11.02 | 11.10 | 11.10 | 0.73% | 1,380,497 |
| Apr 24, 2026 | 11.15 | 11.20 | 10.97 | 11.02 | 11.02 | -0.81% | 1,948,506 |
| Apr 23, 2026 | 11.05 | 11.45 | 11.05 | 11.11 | 11.11 | -0.45% | 3,074,914 |
| Apr 22, 2026 | 11.02 | 11.19 | 11.02 | 11.16 | 11.16 | 0.63% | 1,648,882 |
| Apr 21, 2026 | 11.00 | 11.21 | 10.96 | 11.09 | 11.09 | 0.36% | 2,047,858 |
| Apr 20, 2026 | 11.34 | 11.39 | 11.00 | 11.05 | 11.05 | -4.66% | 3,774,582 |
| Apr 17, 2026 | 11.50 | 11.91 | 11.47 | 11.59 | 11.59 | 1.05% | 3,324,322 |
| Apr 16, 2026 | 11.76 | 11.76 | 11.31 | 11.47 | 11.47 | -0.69% | 2,877,447 |
| Apr 15, 2026 | 11.89 | 11.89 | 11.50 | 11.55 | 11.55 | 2.48% | 3,343,131 |
| Apr 13, 2026 | 11.00 | 11.57 | 10.95 | 11.27 | 11.27 | -0.79% | 4,757,581 |
| Apr 10, 2026 | 10.90 | 11.49 | 10.80 | 11.36 | 11.36 | 6.17% | 6,495,471 |
| Apr 9, 2026 | 10.71 | 10.99 | 10.56 | 10.70 | 10.70 | 0.85% | 3,919,801 |
| Apr 8, 2026 | 10.74 | 10.74 | 10.30 | 10.61 | 10.61 | 4.84% | 3,108,841 |
| Apr 7, 2026 | 10.00 | 10.29 | 9.90 | 10.12 | 10.12 | 0.50% | 2,507,222 |
| Apr 6, 2026 | 9.95 | 10.15 | 9.69 | 10.07 | 10.07 | 2.97% | 2,984,891 |
| Apr 2, 2026 | 9.52 | 9.86 | 9.30 | 9.78 | 9.78 | 1.03% | 2,611,265 |
| Apr 1, 2026 | 9.05 | 9.75 | 8.91 | 9.68 | 9.68 | 9.13% | 4,427,734 |
| Mar 30, 2026 | 9.26 | 9.26 | 8.76 | 8.87 | 8.87 | -4.62% | 4,373,619 |
| Mar 27, 2026 | 9.76 | 9.77 | 9.26 | 9.30 | 9.30 | -4.71% | 8,090,317 |
| Mar 25, 2026 | 9.50 | 9.85 | 9.50 | 9.76 | 9.76 | 3.28% | 3,760,507 |
| Mar 24, 2026 | 9.37 | 9.60 | 9.26 | 9.45 | 9.45 | 1.50% | 2,666,119 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.27 | 9.31 | 9.31 | -5.39% | 3,076,311 |
| 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 |