Hathway Cable and Datacom Limited (NSE:HATHWAY)
India
· Delayed Price · Currency is INR 10.03
-0.16 (-1.57%)
At close: Mar 9, 2026
Hathway Cable and Datacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 12.31 | 12.50 | 12.31 | 12.42 | 12.42 | -0.64% | 1,294,153 |
| Jan 6, 2026 | 12.43 | 12.56 | 12.34 | 12.50 | 12.50 | 0.24% | 1,247,901 |
| Jan 5, 2026 | 12.70 | 12.72 | 12.42 | 12.47 | 12.47 | -1.66% | 2,210,740 |
| Jan 2, 2026 | 12.45 | 12.70 | 12.40 | 12.68 | 12.68 | 1.85% | 1,460,269 |
| Jan 1, 2026 | 12.46 | 12.58 | 12.41 | 12.45 | 12.45 | 0.16% | 899,375 |
| Dec 31, 2025 | 12.35 | 12.55 | 12.35 | 12.43 | 12.43 | 0.32% | 1,917,262 |
| Dec 30, 2025 | 12.25 | 12.45 | 12.25 | 12.39 | 12.39 | 0.24% | 1,140,031 |
| Dec 29, 2025 | 12.54 | 12.65 | 12.32 | 12.36 | 12.36 | -1.83% | 1,245,670 |
| Dec 26, 2025 | 12.50 | 12.65 | 12.45 | 12.59 | 12.59 | 0.32% | 1,232,485 |
| Dec 24, 2025 | 12.83 | 12.85 | 12.51 | 12.55 | 12.55 | -1.95% | 1,808,741 |
| Dec 23, 2025 | 12.54 | 12.89 | 12.50 | 12.80 | 12.80 | 1.83% | 1,510,258 |
| Dec 22, 2025 | 12.40 | 12.65 | 12.40 | 12.57 | 12.57 | 1.13% | 1,893,749 |
| Dec 19, 2025 | 12.21 | 12.51 | 12.18 | 12.43 | 12.43 | 1.80% | 1,413,103 |
| Dec 18, 2025 | 12.35 | 12.39 | 12.20 | 12.21 | 12.21 | -1.69% | 1,471,675 |
| Dec 17, 2025 | 12.58 | 12.58 | 12.34 | 12.42 | 12.42 | -1.27% | 1,518,814 |
| Dec 16, 2025 | 12.91 | 12.98 | 12.49 | 12.58 | 12.58 | -2.78% | 1,542,973 |
| Dec 15, 2025 | 12.65 | 13.00 | 12.55 | 12.94 | 12.94 | 2.29% | 1,820,804 |
| Dec 12, 2025 | 12.60 | 12.73 | 12.55 | 12.65 | 12.65 | 0.08% | 1,091,497 |
| Dec 11, 2025 | 12.76 | 12.82 | 12.59 | 12.64 | 12.64 | -1.56% | 1,217,563 |
| Dec 10, 2025 | 12.65 | 12.99 | 12.53 | 12.84 | 12.84 | 2.56% | 2,231,209 |
| Dec 9, 2025 | 12.30 | 12.77 | 12.02 | 12.52 | 12.52 | 1.29% | 16,206,570 |
| Dec 8, 2025 | 12.57 | 12.67 | 12.25 | 12.36 | 12.36 | -2.68% | 2,143,301 |
| Dec 5, 2025 | 12.81 | 12.85 | 12.62 | 12.70 | 12.70 | -1.09% | 1,312,329 |
| Dec 4, 2025 | 12.85 | 12.95 | 12.80 | 12.84 | 12.84 | -0.85% | 715,827 |
| Dec 3, 2025 | 12.95 | 13.03 | 12.83 | 12.95 | 12.95 | -0.31% | 1,101,837 |
| Dec 2, 2025 | 12.87 | 13.10 | 12.76 | 12.99 | 12.99 | 0.39% | 1,267,054 |
| Dec 1, 2025 | 13.12 | 13.19 | 12.81 | 12.94 | 12.94 | -0.99% | 1,370,955 |
| Nov 28, 2025 | 13.11 | 13.24 | 12.95 | 13.07 | 13.07 | 0.08% | 999,627 |
| Nov 27, 2025 | 13.20 | 13.26 | 12.98 | 13.06 | 13.06 | -0.46% | 997,049 |
| Nov 26, 2025 | 13.07 | 13.25 | 12.95 | 13.12 | 13.12 | 0.69% | 1,559,612 |
| Nov 25, 2025 | 12.69 | 13.49 | 12.54 | 13.03 | 13.03 | 2.20% | 1,985,488 |
| Nov 24, 2025 | 13.10 | 13.10 | 12.61 | 12.75 | 12.75 | -2.30% | 2,039,177 |
| Nov 21, 2025 | 13.25 | 13.25 | 13.01 | 13.05 | 13.05 | -1.44% | 895,755 |
| Nov 20, 2025 | 13.25 | 13.35 | 13.19 | 13.24 | 13.24 | 0.53% | 1,450,293 |
| Nov 19, 2025 | 13.15 | 13.22 | 13.11 | 13.17 | 13.17 | -0.23% | 1,009,937 |
| Nov 18, 2025 | 13.29 | 13.37 | 13.16 | 13.20 | 13.20 | -0.68% | 932,424 |
| Nov 17, 2025 | 13.17 | 13.39 | 13.17 | 13.29 | 13.29 | 0.45% | 1,507,522 |
| Nov 14, 2025 | 13.16 | 13.30 | 13.11 | 13.23 | 13.23 | 0.30% | 960,524 |
| Nov 13, 2025 | 13.19 | 13.33 | 13.14 | 13.19 | 13.19 | -0.15% | 786,444 |
| Nov 12, 2025 | 13.20 | 13.32 | 13.18 | 13.21 | 13.21 | -0.08% | 870,717 |
| Nov 11, 2025 | 13.25 | 13.26 | 13.13 | 13.22 | 13.22 | -0.15% | 803,929 |
| Nov 10, 2025 | 13.35 | 13.40 | 13.18 | 13.24 | 13.24 | -0.75% | 910,154 |
| Nov 7, 2025 | 13.20 | 13.40 | 13.15 | 13.34 | 13.34 | 0.08% | 1,416,842 |
| Nov 6, 2025 | 13.65 | 13.66 | 13.25 | 13.33 | 13.33 | -2.42% | 2,231,991 |
| Nov 4, 2025 | 13.74 | 13.78 | 13.61 | 13.66 | 13.66 | -0.44% | 1,064,669 |
| Nov 3, 2025 | 13.81 | 13.86 | 13.70 | 13.72 | 13.72 | -0.65% | 1,265,697 |
| Oct 31, 2025 | 13.82 | 13.90 | 13.75 | 13.81 | 13.81 | -0.14% | 1,211,441 |
| Oct 30, 2025 | 13.83 | 13.93 | 13.78 | 13.83 | 13.83 | -0.07% | 985,853 |
| Oct 29, 2025 | 13.80 | 13.87 | 13.71 | 13.84 | 13.84 | 0.73% | 1,136,307 |
| Oct 28, 2025 | 13.84 | 13.84 | 13.70 | 13.74 | 13.74 | -0.43% | 1,021,502 |
| Oct 27, 2025 | 13.77 | 13.85 | 13.75 | 13.80 | 13.80 | 0.22% | 1,326,226 |
| Oct 24, 2025 | 13.85 | 13.85 | 13.72 | 13.77 | 13.77 | -0.07% | 1,330,241 |
| Oct 23, 2025 | 13.69 | 13.88 | 13.57 | 13.78 | 13.78 | 1.32% | 2,196,671 |
| Oct 21, 2025 | 13.66 | 13.66 | 13.42 | 13.60 | 13.60 | 1.34% | 519,830 |
| Oct 20, 2025 | 13.55 | 13.65 | 13.40 | 13.42 | 13.42 | -0.74% | 1,462,078 |
| Oct 17, 2025 | 13.45 | 13.72 | 13.45 | 13.52 | 13.52 | -1.10% | 2,152,574 |
| Oct 16, 2025 | 13.80 | 13.86 | 13.20 | 13.67 | 13.67 | -2.08% | 2,410,636 |
| Oct 15, 2025 | 13.86 | 14.00 | 13.83 | 13.96 | 13.96 | 1.16% | 1,649,702 |
| Oct 14, 2025 | 14.02 | 14.04 | 13.72 | 13.80 | 13.80 | -1.57% | 2,006,109 |