Hathway Bhawani Cabletel & Datacom Limited (BOM:509073)
India
· Delayed Price · Currency is INR 11.19
-1.31 (-10.48%)
At close: Apr 29, 2026
BOM:509073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.50 | 12.50 | 11.11 | 11.19 | 11.19 | -10.48% | 474 |
| Apr 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 3,467 |
| Apr 27, 2026 | 11.94 | 12.50 | 11.94 | 12.50 | 12.50 | 4.69% | 870 |
| Apr 24, 2026 | 11.99 | 11.99 | 11.94 | 11.94 | 11.94 | 7.47% | 10,223 |
| Apr 23, 2026 | 12.00 | 12.00 | 11.11 | 11.11 | 11.11 | -7.42% | 1,024 |
| Apr 22, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 1,880 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,064 |
| Apr 20, 2026 | 11.01 | 13.10 | 11.01 | 12.50 | 12.50 | 0.81% | 1,047 |
| Apr 17, 2026 | 12.51 | 12.51 | 12.40 | 12.40 | 12.40 | -0.88% | 1,041 |
| Apr 16, 2026 | 12.22 | 12.51 | 12.22 | 12.51 | 12.51 | -5.16% | 4,016 |
| Apr 15, 2026 | 13.90 | 13.90 | 13.19 | 13.19 | 13.19 | 13.71% | 2,618 |
| Apr 13, 2026 | 13.74 | 13.74 | 11.60 | 11.60 | 11.60 | -15.94% | 409 |
| Apr 10, 2026 | 12.58 | 13.80 | 12.49 | 13.80 | 13.80 | 9.70% | 1,812 |
| Apr 9, 2026 | 12.74 | 13.48 | 11.50 | 12.58 | 12.58 | -1.72% | 3,449 |
| Apr 8, 2026 | 12.44 | 13.30 | 12.38 | 12.80 | 12.80 | 3.39% | 2,224 |
| Apr 7, 2026 | 11.09 | 12.72 | 11.09 | 12.38 | 12.38 | 9.75% | 7,656 |
| Apr 6, 2026 | 11.76 | 11.99 | 11.00 | 11.28 | 11.28 | -3.59% | 2,506 |
| Apr 2, 2026 | 10.60 | 12.66 | 10.26 | 11.70 | 11.70 | 0.86% | 2,566 |
| Apr 1, 2026 | 11.64 | 11.64 | 11.60 | 11.60 | 11.60 | 8.82% | 3,505 |
| Mar 30, 2026 | 10.80 | 11.07 | 9.80 | 10.66 | 10.66 | -4.14% | 4,889 |
| Mar 27, 2026 | 11.30 | 11.97 | 11.05 | 11.12 | 11.12 | -1.59% | 17,488 |
| Mar 25, 2026 | 11.39 | 12.00 | 11.30 | 11.30 | 11.30 | -2.75% | 2,241 |
| Mar 24, 2026 | 11.63 | 11.65 | 11.02 | 11.62 | 11.62 | 12.27% | 398 |
| Mar 23, 2026 | 11.70 | 11.70 | 10.17 | 10.35 | 10.35 | -11.54% | 53,870 |
| Mar 20, 2026 | 11.75 | 12.93 | 11.10 | 11.70 | 11.70 | -0.43% | 450 |
| Mar 19, 2026 | 11.20 | 11.75 | 11.03 | 11.75 | 11.75 | - | 313 |
| Mar 18, 2026 | 12.50 | 12.50 | 11.40 | 11.75 | 11.75 | -3.37% | 8,609 |
| Mar 17, 2026 | 12.18 | 12.28 | 10.52 | 12.16 | 12.16 | 6.20% | 34,867 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.19 | 11.45 | 11.45 | 2.78% | 1,323 |
| Mar 13, 2026 | 11.27 | 12.46 | 11.07 | 11.14 | 11.14 | -7.78% | 3,530 |
| Mar 12, 2026 | 11.42 | 12.17 | 10.55 | 12.08 | 12.08 | 6.06% | 1,878 |
| Mar 11, 2026 | 11.92 | 12.46 | 11.16 | 11.39 | 11.39 | -4.45% | 3,506 |
| Mar 10, 2026 | 12.27 | 12.27 | 10.31 | 11.92 | 11.92 | 3.29% | 4,789 |
| Mar 9, 2026 | 10.70 | 12.50 | 10.20 | 11.54 | 11.54 | 9.28% | 10,636 |
| Mar 6, 2026 | 11.07 | 11.50 | 10.00 | 10.56 | 10.56 | -6.55% | 7,239 |
| Mar 5, 2026 | 11.25 | 11.98 | 10.75 | 11.30 | 11.30 | 2.63% | 4,333 |
| Mar 4, 2026 | 11.01 | 11.64 | 10.75 | 11.01 | 11.01 | -5.82% | 4,343 |
| Mar 2, 2026 | 11.02 | 12.25 | 11.00 | 11.69 | 11.69 | -4.57% | 11,965 |
| Feb 27, 2026 | 13.88 | 13.88 | 12.00 | 12.25 | 12.25 | 1.24% | 1,513 |
| Feb 26, 2026 | 12.42 | 13.00 | 11.67 | 12.10 | 12.10 | -2.65% | 6,225 |
| Feb 25, 2026 | 12.93 | 12.93 | 11.64 | 12.43 | 12.43 | -0.08% | 2,924 |
| Feb 24, 2026 | 12.98 | 12.98 | 11.50 | 12.44 | 12.44 | -4.31% | 434 |
| Feb 23, 2026 | 12.26 | 13.44 | 12.02 | 13.00 | 13.00 | 4.84% | 602 |
| Feb 20, 2026 | 13.08 | 13.08 | 11.22 | 12.40 | 12.40 | -3.28% | 2,940 |
| Feb 19, 2026 | 11.92 | 13.70 | 11.92 | 12.82 | 12.82 | 7.10% | 1,464 |
| Feb 18, 2026 | 12.38 | 12.38 | 11.13 | 11.97 | 11.97 | -4.47% | 541 |
| Feb 17, 2026 | 12.57 | 12.57 | 11.85 | 12.53 | 12.53 | -0.40% | 1,249 |
| Feb 16, 2026 | 12.80 | 12.80 | 11.86 | 12.58 | 12.58 | -1.72% | 455 |
| Feb 13, 2026 | 12.94 | 12.94 | 12.80 | 12.80 | 12.80 | -1.39% | 610 |
| Feb 12, 2026 | 12.00 | 13.49 | 12.00 | 12.98 | 12.98 | 4.68% | 821 |
| Feb 11, 2026 | 13.00 | 13.00 | 11.75 | 12.40 | 12.40 | 2.73% | 896 |
| Feb 10, 2026 | 13.96 | 13.96 | 11.53 | 12.07 | 12.07 | 0.50% | 1,901 |
| Feb 9, 2026 | 12.10 | 12.89 | 11.01 | 12.01 | 12.01 | 0.42% | 1,942 |
| Feb 6, 2026 | 12.04 | 13.37 | 11.91 | 11.96 | 11.96 | -0.66% | 633 |
| Feb 5, 2026 | 11.60 | 12.99 | 11.60 | 12.04 | 12.04 | -6.23% | 1,769 |
| Feb 4, 2026 | 12.90 | 12.96 | 12.30 | 12.84 | 12.84 | 3.05% | 1,355 |
| Feb 3, 2026 | 12.32 | 12.98 | 12.06 | 12.46 | 12.46 | -0.24% | 5,900 |
| Feb 2, 2026 | 12.55 | 12.73 | 12.49 | 12.49 | 12.49 | 6.12% | 98 |
| Feb 1, 2026 | 12.45 | 12.45 | 11.70 | 11.77 | 11.77 | -5.39% | 3,198 |
| Jan 30, 2026 | 14.16 | 14.16 | 11.50 | 12.44 | 12.44 | 5.16% | 2,174 |
| Jan 29, 2026 | 11.97 | 11.97 | 11.69 | 11.83 | 11.83 | 0.77% | 858 |
| Jan 28, 2026 | 11.73 | 11.92 | 11.01 | 11.74 | 11.74 | -0.93% | 6,043 |
| Jan 27, 2026 | 11.93 | 12.00 | 11.00 | 11.85 | 11.85 | -0.67% | 960 |
| Jan 23, 2026 | 12.28 | 12.28 | 10.90 | 11.93 | 11.93 | -2.77% | 1,506 |
| Jan 22, 2026 | 11.69 | 12.40 | 11.69 | 12.27 | 12.27 | 2.85% | 3,076 |
| Jan 21, 2026 | 11.37 | 12.45 | 11.06 | 11.93 | 11.93 | 5.39% | 4,747 |
| Jan 20, 2026 | 13.45 | 13.45 | 10.80 | 11.32 | 11.32 | -10.09% | 8,398 |
| Jan 19, 2026 | 14.97 | 14.97 | 12.30 | 12.59 | 12.59 | -8.83% | 16,659 |
| Jan 16, 2026 | 10.75 | 14.00 | 10.75 | 13.81 | 13.81 | 2.98% | 47,859 |
| Jan 14, 2026 | 13.85 | 13.85 | 13.16 | 13.41 | 13.41 | -3.25% | 2,278 |
| Jan 13, 2026 | 13.98 | 13.98 | 13.07 | 13.86 | 13.86 | 6.04% | 1,981 |
| Jan 12, 2026 | 13.49 | 14.48 | 13.00 | 13.07 | 13.07 | -1.21% | 5,073 |
| Jan 9, 2026 | 13.80 | 13.80 | 13.20 | 13.23 | 13.23 | -4.13% | 855 |
| Jan 8, 2026 | 13.38 | 14.00 | 13.38 | 13.80 | 13.80 | 1.10% | 1,244 |
| Jan 7, 2026 | 13.13 | 14.05 | 13.13 | 13.65 | 13.65 | -0.51% | 470 |
| Jan 6, 2026 | 13.98 | 14.17 | 13.05 | 13.72 | 13.72 | -1.93% | 2,042 |
| Jan 5, 2026 | 14.05 | 14.05 | 13.10 | 13.99 | 13.99 | -0.78% | 277 |
| Jan 2, 2026 | 13.95 | 14.23 | 13.95 | 14.10 | 14.10 | 1.08% | 279 |
| Jan 1, 2026 | 14.27 | 14.27 | 13.36 | 13.95 | 13.95 | -1.27% | 1,060 |
| Dec 31, 2025 | 14.30 | 14.30 | 13.10 | 14.13 | 14.13 | 4.43% | 364 |
| Dec 30, 2025 | 14.07 | 14.15 | 13.50 | 13.53 | 13.53 | -3.36% | 200 |
| Dec 29, 2025 | 16.00 | 16.00 | 13.99 | 14.00 | 14.00 | 0.07% | 3,266 |
| Dec 26, 2025 | 13.73 | 14.00 | 13.70 | 13.99 | 13.99 | 3.94% | 1,734 |
| Dec 24, 2025 | 13.52 | 14.35 | 13.46 | 13.46 | 13.46 | -2.46% | 842 |
| Dec 23, 2025 | 13.31 | 14.00 | 13.31 | 13.80 | 13.80 | 2.99% | 128 |
| Dec 22, 2025 | 14.50 | 14.50 | 13.20 | 13.40 | 13.40 | -5.96% | 3,269 |
| Dec 19, 2025 | 13.78 | 14.45 | 13.78 | 14.25 | 14.25 | 3.41% | 514 |
| Dec 18, 2025 | 13.85 | 13.96 | 13.15 | 13.78 | 13.78 | 0.22% | 816 |
| Dec 17, 2025 | 14.00 | 14.11 | 13.75 | 13.75 | 13.75 | 0.07% | 613 |
| Dec 16, 2025 | 14.26 | 14.26 | 13.38 | 13.74 | 13.74 | -3.92% | 1,744 |
| Dec 15, 2025 | 13.63 | 14.49 | 13.36 | 14.30 | 14.30 | 2.80% | 3,818 |
| Dec 12, 2025 | 14.28 | 14.28 | 13.16 | 13.91 | 13.91 | -0.64% | 981 |
| Dec 11, 2025 | 14.01 | 14.01 | 13.00 | 14.00 | 14.00 | -0.07% | 2,838 |
| Dec 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.43% | 6 |
| Dec 9, 2025 | 14.00 | 14.25 | 13.00 | 13.95 | 13.95 | -0.29% | 4,716 |
| Dec 8, 2025 | 15.74 | 15.74 | 13.32 | 13.99 | 13.99 | -5.02% | 7,887 |
| Dec 5, 2025 | 14.51 | 15.73 | 14.51 | 14.73 | 14.73 | -4.04% | 9,991 |
| Dec 4, 2025 | 14.88 | 15.98 | 14.88 | 15.35 | 15.35 | 3.16% | 2,631 |
| Dec 3, 2025 | 15.27 | 15.71 | 14.87 | 14.88 | 14.88 | -2.55% | 633 |
| Dec 2, 2025 | 14.85 | 15.74 | 14.83 | 15.27 | 15.27 | 2.83% | 1,694 |