Hathway Cable & Datacom Ltd. HATHWAY

NSE · India · Consumer Services

INR 9.35-0.10 (-1.06%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 9.32	-1.38%	INR 9.38	INR 9.41	INR 9.10	1.55M
2026-09-30	INR 9.45	-0.42%	INR 9.50	INR 9.64	INR 9.41	1.66M
2026-09-29	INR 9.49	+1.28%	INR 9.35	INR 10.88	INR 9.21	2.80M
2026-09-28	INR 9.37	-5.64%	INR 9.93	INR 9.94	INR 9.24	6.07M
2026-09-25	INR 9.93	-0.30%	INR 9.99	INR 10.00	INR 9.83	1.07M
2026-09-24	INR 9.96	-1.39%	INR 10.10	INR 10.10	INR 9.92	1.72M
2026-09-23	INR 10.10	+1.10%	INR 9.95	INR 10.15	INR 9.95	1.43M
2026-09-22	INR 9.99	+0.20%	INR 9.95	INR 10.08	INR 9.95	1.02M
2026-09-21	INR 9.97	-0.10%	INR 9.95	INR 10.03	INR 9.94	885.70K
2026-09-18	INR 9.98	-0.40%	INR 10.02	INR 10.10	INR 9.91	1.17M
2026-09-17	INR 10.02	+0.20%	INR 9.90	INR 10.11	INR 9.90	1.43M
2026-09-16	INR 10.00	+0.50%	INR 9.94	INR 10.12	INR 9.86	1.26M
2026-09-15	INR 9.95	-2.74%	INR 10.25	INR 10.25	INR 9.80	1.95M
2026-09-14	INR 10.23	0.00%	INR 10.23	INR 10.23	INR 10.23	0
2026-09-11	INR 10.23	+0.59%	INR 10.01	INR 10.29	INR 10.00	1.41M
2026-09-10	INR 10.17	-0.49%	INR 10.15	INR 10.30	INR 10.10	976.51K
2026-09-09	INR 10.22	-0.68%	INR 10.28	INR 10.30	INR 10.21	847.22K
2026-09-08	INR 10.29	-0.87%	INR 10.39	INR 10.39	INR 10.26	1.06M
2026-09-07	INR 10.38	-1.33%	INR 10.52	INR 10.53	INR 10.36	922.34K
2026-09-04	INR 10.52	+2.53%	INR 10.26	INR 10.58	INR 10.26	1.82M
2026-09-03	INR 10.26	-0.77%	INR 10.37	INR 10.42	INR 10.25	1.15M
2026-09-02	INR 10.34	-1.52%	INR 10.49	INR 10.49	INR 10.25	1.41M
2026-09-01	INR 10.50	-1.32%	INR 10.69	INR 10.70	INR 10.45	1.07M
2026-08-31	INR 10.64	+0.66%	INR 10.57	INR 10.80	INR 10.38	2.23M
2026-08-28	INR 10.57	+0.19%	INR 10.55	INR 10.65	INR 10.51	1.20M
2026-08-27	INR 10.55	-0.19%	INR 10.54	INR 10.64	INR 10.49	982.03K
2026-08-26	INR 10.57	+0.09%	INR 10.55	INR 10.69	INR 10.55	1.43M
2026-08-25	INR 10.56	-0.28%	INR 10.53	INR 10.69	INR 10.51	1.34M
2026-08-24	INR 10.59	-0.84%	INR 10.80	INR 11.10	INR 10.58	2.61M
2026-08-21	INR 10.68	+1.33%	INR 10.54	INR 10.87	INR 10.49	3.87M
2026-08-20	INR 10.54	+1.05%	INR 10.46	INR 10.62	INR 10.41	1.51M
2026-08-19	INR 10.43	-0.76%	INR 10.51	INR 10.56	INR 10.43	1.15M
2026-08-18	INR 10.51	-0.76%	INR 10.54	INR 10.61	INR 10.50	825.11K
2026-08-17	INR 10.59	-0.09%	INR 10.56	INR 10.69	INR 10.54	1.43M
2026-08-14	INR 10.60	-1.12%	INR 10.72	INR 10.77	INR 10.54	1.41M
2026-08-13	INR 10.72	+0.47%	INR 10.63	INR 10.84	INR 10.63	1.74M
2026-08-12	INR 10.67	-0.84%	INR 10.76	INR 10.85	INR 10.62	1.16M
2026-08-11	INR 10.76	-0.46%	INR 10.81	INR 10.87	INR 10.73	986.52K
2026-08-10	INR 10.81	-0.92%	INR 10.85	INR 10.88	INR 10.70	1.40M
2026-08-07	INR 10.91	+0.74%	INR 10.80	INR 10.94	INR 10.78	997.50K
2026-08-06	INR 10.83	-0.64%	INR 10.90	INR 10.98	INR 10.80	1.06M
2026-08-05	INR 10.90	-0.18%	INR 10.94	INR 11.00	INR 10.87	857.05K
2026-08-04	INR 10.92	-1.18%	INR 11.04	INR 11.06	INR 10.89	980.75K
2026-08-03	INR 11.05	+2.60%	INR 10.77	INR 11.13	INR 10.77	1.97M
2026-07-31	INR 10.77	+0.19%	INR 10.79	INR 10.84	INR 10.72	786.77K
2026-07-30	INR 10.75	-0.46%	INR 10.81	INR 10.83	INR 10.69	1.05M
2026-07-29	INR 10.80	-0.09%	INR 10.81	INR 10.89	INR 10.75	957.06K
2026-07-28	INR 10.81	-0.64%	INR 10.78	INR 10.90	INR 10.75	748.62K
2026-07-27	INR 10.88	+1.12%	INR 10.90	INR 10.93	INR 10.81	957.67K
2026-07-24	INR 10.76	+1.13%	INR 10.51	INR 10.84	INR 10.51	1.16M
2026-07-23	INR 10.64	-1.66%	INR 10.75	INR 10.84	INR 10.60	988.70K
2026-07-22	INR 10.82	-1.81%	INR 10.96	INR 11.14	INR 10.80	1.32M
2026-07-21	INR 11.02	-0.54%	INR 10.91	INR 11.08	INR 10.91	747.00K
2026-07-20	INR 11.08	+0.18%	INR 11.00	INR 11.15	INR 10.99	1.32M
2026-07-17	INR 11.06	-0.18%	INR 10.90	INR 11.18	INR 10.75	1.97M
2026-07-16	INR 11.08	-1.16%	INR 11.32	INR 11.32	INR 11.01	1.29M
2026-07-15	INR 11.21	-0.62%	INR 11.37	INR 11.42	INR 11.12	1.67M
2026-07-14	INR 11.28	+0.36%	INR 11.31	INR 11.82	INR 11.25	4.94M
2026-07-13	INR 11.24	+1.90%	INR 10.91	INR 11.43	INR 10.80	3.35M
2026-07-10	INR 11.03	+1.29%	INR 11.00	INR 11.09	INR 10.94	909.07K
2026-07-09	INR 10.89	+0.93%	INR 10.84	INR 11.02	INR 10.77	1.37M
2026-07-08	INR 10.79	-2.71%	INR 10.97	INR 11.03	INR 10.70	1.73M
2026-07-07	INR 11.09	-0.54%	INR 11.14	INR 11.16	INR 10.91	932.06K
2026-07-06	INR 11.15	-1.33%	INR 11.38	INR 11.38	INR 11.08	1.07M
2026-07-03	INR 11.30	-0.96%	INR 11.51	INR 11.56	INR 11.20	1.49M
2026-07-02	INR 11.41	+0.53%	INR 11.59	INR 11.60	INR 11.36	1.55M
2026-07-01	INR 11.35	+1.79%	INR 11.16	INR 11.72	INR 11.16	3.57M
2026-06-30	INR 11.15	+0.09%	INR 11.14	INR 11.25	INR 11.05	1.97M
2026-06-29	INR 11.14	-5.03%	INR 11.60	INR 11.62	INR 10.55	3.22M
2026-06-26	INR 11.73	0.00%	INR 11.73	INR 11.73	INR 11.73	0
2026-06-25	INR 11.73	-0.76%	INR 12.05	INR 12.10	INR 11.60	2.87M
2026-06-24	INR 11.82	+0.68%	INR 11.82	INR 11.99	INR 11.50	3.96M
2026-06-23	INR 11.74	-3.77%	INR 12.31	INR 12.45	INR 11.65	6.03M
2026-06-22	INR 12.20	+0.16%	INR 12.24	INR 12.56	INR 12.05	7.24M
2026-06-19	INR 12.18	+5.00%	INR 11.87	INR 12.89	INR 11.60	32.96M
2026-06-18	INR 11.60	+3.39%	INR 11.16	INR 11.98	INR 11.15	9.55M
2026-06-17	INR 11.22	+0.54%	INR 11.15	INR 11.34	INR 11.15	2.59M
2026-06-16	INR 11.16	-0.45%	INR 11.12	INR 11.39	INR 11.10	2.69M
2026-06-15	INR 11.21	+4.96%	INR 10.80	INR 11.46	INR 10.80	7.94M
2026-06-12	INR 10.68	+3.19%	INR 10.62	INR 10.72	INR 10.43	1.56M
2026-06-11	INR 10.35	-2.91%	INR 10.50	INR 10.60	INR 10.30	1.40M
2026-06-10	INR 10.66	-1.48%	INR 10.90	INR 10.91	INR 10.56	1.54M
2026-06-09	INR 10.82	+0.19%	INR 10.96	INR 11.08	INR 10.68	2.15M
2026-06-08	INR 10.80	-2.53%	INR 10.92	INR 11.10	INR 10.72	2.87M
2026-06-05	INR 11.08	+4.82%	INR 10.48	INR 11.39	INR 10.48	10.91M
2026-06-04	INR 10.57	+0.57%	INR 10.45	INR 10.68	INR 10.37	1.47M
2026-06-03	INR 10.51	-1.59%	INR 10.57	INR 10.65	INR 10.40	1.54M
2026-06-02	INR 10.68	+1.04%	INR 10.38	INR 10.88	INR 10.33	2.78M
2026-06-01	INR 10.57	-2.13%	INR 10.88	INR 10.92	INR 10.55	2.31M
2026-05-29	INR 10.80	-1.64%	INR 11.00	INR 11.11	INR 10.71	3.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 9.32	-1.38%	INR 9.38	INR 9.41	INR 9.10	1.55M
2026-09-30	INR 9.45	-0.42%	INR 9.50	INR 9.64	INR 9.41	1.66M
2026-09-29	INR 9.49	+1.28%	INR 9.35	INR 10.88	INR 9.21	2.80M
2026-09-28	INR 9.37	-5.64%	INR 9.93	INR 9.94	INR 9.24	6.07M
2026-09-25	INR 9.93	-0.30%	INR 9.99	INR 10.00	INR 9.83	1.07M
2026-09-24	INR 9.96	-1.39%	INR 10.10	INR 10.10	INR 9.92	1.72M
2026-09-23	INR 10.10	+1.10%	INR 9.95	INR 10.15	INR 9.95	1.43M
2026-09-22	INR 9.99	+0.20%	INR 9.95	INR 10.08	INR 9.95	1.02M
2026-09-21	INR 9.97	-0.10%	INR 9.95	INR 10.03	INR 9.94	885.70K
2026-09-18	INR 9.98	-0.40%	INR 10.02	INR 10.10	INR 9.91	1.17M
2026-09-17	INR 10.02	+0.20%	INR 9.90	INR 10.11	INR 9.90	1.43M
2026-09-16	INR 10.00	+0.50%	INR 9.94	INR 10.12	INR 9.86	1.26M
2026-09-15	INR 9.95	-2.74%	INR 10.25	INR 10.25	INR 9.80	1.95M
2026-09-14	INR 10.23	0.00%	INR 10.23	INR 10.23	INR 10.23	0
2026-09-11	INR 10.23	+0.59%	INR 10.01	INR 10.29	INR 10.00	1.41M
2026-09-10	INR 10.17	-0.49%	INR 10.15	INR 10.30	INR 10.10	976.51K
2026-09-09	INR 10.22	-0.68%	INR 10.28	INR 10.30	INR 10.21	847.22K
2026-09-08	INR 10.29	-0.87%	INR 10.39	INR 10.39	INR 10.26	1.06M
2026-09-07	INR 10.38	-1.33%	INR 10.52	INR 10.53	INR 10.36	922.34K
2026-09-04	INR 10.52	+2.53%	INR 10.26	INR 10.58	INR 10.26	1.82M
2026-09-03	INR 10.26	-0.77%	INR 10.37	INR 10.42	INR 10.25	1.15M
2026-09-02	INR 10.34	-1.52%	INR 10.49	INR 10.49	INR 10.25	1.41M
2026-09-01	INR 10.50	-1.32%	INR 10.69	INR 10.70	INR 10.45	1.07M
2026-08-31	INR 10.64	+0.66%	INR 10.57	INR 10.80	INR 10.38	2.23M
2026-08-28	INR 10.57	+0.19%	INR 10.55	INR 10.65	INR 10.51	1.20M
2026-08-27	INR 10.55	-0.19%	INR 10.54	INR 10.64	INR 10.49	982.03K
2026-08-26	INR 10.57	+0.09%	INR 10.55	INR 10.69	INR 10.55	1.43M
2026-08-25	INR 10.56	-0.28%	INR 10.53	INR 10.69	INR 10.51	1.34M
2026-08-24	INR 10.59	-0.84%	INR 10.80	INR 11.10	INR 10.58	2.61M
2026-08-21	INR 10.68	+1.33%	INR 10.54	INR 10.87	INR 10.49	3.87M
2026-08-20	INR 10.54	+1.05%	INR 10.46	INR 10.62	INR 10.41	1.51M
2026-08-19	INR 10.43	-0.76%	INR 10.51	INR 10.56	INR 10.43	1.15M
2026-08-18	INR 10.51	-0.76%	INR 10.54	INR 10.61	INR 10.50	825.11K
2026-08-17	INR 10.59	-0.09%	INR 10.56	INR 10.69	INR 10.54	1.43M
2026-08-14	INR 10.60	-1.12%	INR 10.72	INR 10.77	INR 10.54	1.41M
2026-08-13	INR 10.72	+0.47%	INR 10.63	INR 10.84	INR 10.63	1.74M
2026-08-12	INR 10.67	-0.84%	INR 10.76	INR 10.85	INR 10.62	1.16M
2026-08-11	INR 10.76	-0.46%	INR 10.81	INR 10.87	INR 10.73	986.52K
2026-08-10	INR 10.81	-0.92%	INR 10.85	INR 10.88	INR 10.70	1.40M
2026-08-07	INR 10.91	+0.74%	INR 10.80	INR 10.94	INR 10.78	997.50K
2026-08-06	INR 10.83	-0.64%	INR 10.90	INR 10.98	INR 10.80	1.06M
2026-08-05	INR 10.90	-0.18%	INR 10.94	INR 11.00	INR 10.87	857.05K
2026-08-04	INR 10.92	-1.18%	INR 11.04	INR 11.06	INR 10.89	980.75K
2026-08-03	INR 11.05	+2.60%	INR 10.77	INR 11.13	INR 10.77	1.97M
2026-07-31	INR 10.77	+0.19%	INR 10.79	INR 10.84	INR 10.72	786.77K
2026-07-30	INR 10.75	-0.46%	INR 10.81	INR 10.83	INR 10.69	1.05M
2026-07-29	INR 10.80	-0.09%	INR 10.81	INR 10.89	INR 10.75	957.06K
2026-07-28	INR 10.81	-0.64%	INR 10.78	INR 10.90	INR 10.75	748.62K
2026-07-27	INR 10.88	+1.12%	INR 10.90	INR 10.93	INR 10.81	957.67K
2026-07-24	INR 10.76	+1.13%	INR 10.51	INR 10.84	INR 10.51	1.16M
2026-07-23	INR 10.64	-1.66%	INR 10.75	INR 10.84	INR 10.60	988.70K
2026-07-22	INR 10.82	-1.81%	INR 10.96	INR 11.14	INR 10.80	1.32M
2026-07-21	INR 11.02	-0.54%	INR 10.91	INR 11.08	INR 10.91	747.00K
2026-07-20	INR 11.08	+0.18%	INR 11.00	INR 11.15	INR 10.99	1.32M
2026-07-17	INR 11.06	-0.18%	INR 10.90	INR 11.18	INR 10.75	1.97M
2026-07-16	INR 11.08	-1.16%	INR 11.32	INR 11.32	INR 11.01	1.29M
2026-07-15	INR 11.21	-0.62%	INR 11.37	INR 11.42	INR 11.12	1.67M
2026-07-14	INR 11.28	+0.36%	INR 11.31	INR 11.82	INR 11.25	4.94M
2026-07-13	INR 11.24	+1.90%	INR 10.91	INR 11.43	INR 10.80	3.35M
2026-07-10	INR 11.03	+1.29%	INR 11.00	INR 11.09	INR 10.94	909.07K
2026-07-09	INR 10.89	+0.93%	INR 10.84	INR 11.02	INR 10.77	1.37M
2026-07-08	INR 10.79	-2.71%	INR 10.97	INR 11.03	INR 10.70	1.73M
2026-07-07	INR 11.09	-0.54%	INR 11.14	INR 11.16	INR 10.91	932.06K
2026-07-06	INR 11.15	-1.33%	INR 11.38	INR 11.38	INR 11.08	1.07M
2026-07-03	INR 11.30	-0.96%	INR 11.51	INR 11.56	INR 11.20	1.49M
2026-07-02	INR 11.41	+0.53%	INR 11.59	INR 11.60	INR 11.36	1.55M
2026-07-01	INR 11.35	+1.79%	INR 11.16	INR 11.72	INR 11.16	3.57M
2026-06-30	INR 11.15	+0.09%	INR 11.14	INR 11.25	INR 11.05	1.97M
2026-06-29	INR 11.14	-5.03%	INR 11.60	INR 11.62	INR 10.55	3.22M
2026-06-26	INR 11.73	0.00%	INR 11.73	INR 11.73	INR 11.73	0
2026-06-25	INR 11.73	-0.76%	INR 12.05	INR 12.10	INR 11.60	2.87M
2026-06-24	INR 11.82	+0.68%	INR 11.82	INR 11.99	INR 11.50	3.96M
2026-06-23	INR 11.74	-3.77%	INR 12.31	INR 12.45	INR 11.65	6.03M
2026-06-22	INR 12.20	+0.16%	INR 12.24	INR 12.56	INR 12.05	7.24M
2026-06-19	INR 12.18	+5.00%	INR 11.87	INR 12.89	INR 11.60	32.96M
2026-06-18	INR 11.60	+3.39%	INR 11.16	INR 11.98	INR 11.15	9.55M
2026-06-17	INR 11.22	+0.54%	INR 11.15	INR 11.34	INR 11.15	2.59M
2026-06-16	INR 11.16	-0.45%	INR 11.12	INR 11.39	INR 11.10	2.69M
2026-06-15	INR 11.21	+4.96%	INR 10.80	INR 11.46	INR 10.80	7.94M
2026-06-12	INR 10.68	+3.19%	INR 10.62	INR 10.72	INR 10.43	1.56M
2026-06-11	INR 10.35	-2.91%	INR 10.50	INR 10.60	INR 10.30	1.40M
2026-06-10	INR 10.66	-1.48%	INR 10.90	INR 10.91	INR 10.56	1.54M
2026-06-09	INR 10.82	+0.19%	INR 10.96	INR 11.08	INR 10.68	2.15M
2026-06-08	INR 10.80	-2.53%	INR 10.92	INR 11.10	INR 10.72	2.87M
2026-06-05	INR 11.08	+4.82%	INR 10.48	INR 11.39	INR 10.48	10.91M
2026-06-04	INR 10.57	+0.57%	INR 10.45	INR 10.68	INR 10.37	1.47M
2026-06-03	INR 10.51	-1.59%	INR 10.57	INR 10.65	INR 10.40	1.54M
2026-06-02	INR 10.68	+1.04%	INR 10.38	INR 10.88	INR 10.33	2.78M
2026-06-01	INR 10.57	-2.13%	INR 10.88	INR 10.92	INR 10.55	2.31M
2026-05-29	INR 10.80	-1.64%	INR 11.00	INR 11.11	INR 10.71	3.12M