Hathway Cable and Datacom Limited - HATHWAY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.2	13.34	13.34	13.4	13.15	1.42M
November 06, 2025	13.65	13.33	13.33	13.66	13.25	2.23M
November 04, 2025	13.74	13.66	13.66	13.78	13.61	1.06M
November 03, 2025	13.81	13.72	13.72	13.86	13.7	1.27M
October 31, 2025	13.82	13.81	13.81	13.9	13.75	1.22M
October 30, 2025	13.83	13.83	13.83	13.93	13.78	986,723
October 29, 2025	13.8	13.84	13.84	13.87	13.71	1.15M
October 28, 2025	13.84	13.74	13.74	13.84	13.7	1.02M
October 27, 2025	13.77	13.8	13.8	13.85	13.75	1.33M
October 24, 2025	13.85	13.77	13.77	13.85	13.72	1.33M
October 23, 2025	13.69	13.78	13.78	13.88	13.57	2.21M
October 21, 2025	13.66	13.6	13.6	13.66	13.42	519,830
October 20, 2025	13.55	13.42	13.42	13.65	13.4	1.46M
October 17, 2025	13.45	13.52	13.52	13.72	13.45	2.15M
October 16, 2025	13.8	13.67	13.67	13.86	13.2	2.41M
October 15, 2025	13.86	13.96	13.96	14	13.83	1.65M
October 14, 2025	14.02	13.8	13.8	14.04	13.72	2.01M
October 13, 2025	14.1	14.02	14.02	14.12	13.88	1.58M
October 10, 2025	13.9	14.2	14.2	14.34	13.9	2.38M
October 09, 2025	13.9	13.96	13.96	14.05	13.86	1.02M
October 08, 2025	14.05	13.98	13.98	14.05	13.92	1.7M
October 07, 2025	14.12	14.03	14.03	14.15	14	1.44M
October 06, 2025	14.34	14.12	14.12	14.38	14.1	1.6M
October 03, 2025	14.04	14.24	14.24	14.3	14.02	2.04M
October 01, 2025	14.07	14.03	14.03	14.14	13.9	2.02M
September 30, 2025	13.8	13.99	13.99	14.08	13.74	1.53M
September 29, 2025	14.2	13.7	13.7	14.22	13.5	4.93M
September 26, 2025	14.29	14.19	14.19	14.36	14.06	1.3M
September 25, 2025	14.5	14.32	14.32	14.56	14.3	1.39M
September 24, 2025	14.77	14.47	14.47	14.78	14.41	1.81M
September 23, 2025	14.87	14.75	14.75	14.9	14.7	1.66M
September 22, 2025	15.08	14.86	14.86	15.12	14.8	1.24M
September 19, 2025	15	15.08	15.08	15.1	14.92	1.48M
September 18, 2025	15.1	15	15	15.2	14.95	1.19M
September 17, 2025	15.07	15.03	15.03	15.25	14.95	2.29M
September 16, 2025	14.92	14.94	14.94	15.25	14.81	3.21M
September 15, 2025	14.88	14.9	14.9	14.95	14.81	1.23M
September 12, 2025	14.85	14.83	14.83	14.95	14.75	1.18M
September 11, 2025	14.87	14.86	14.86	15.08	14.84	1.25M
September 10, 2025	14.68	14.87	14.87	14.99	14.68	1.18M
September 09, 2025	14.8	14.67	14.67	14.85	14.62	1.05M
September 08, 2025	14.68	14.8	14.8	14.9	14.56	1.72M
September 05, 2025	14.67	14.62	14.62	14.7	14.4	1.64M
September 04, 2025	14.84	14.67	14.67	15.05	14.61	1.82M
September 03, 2025	14.54	14.75	14.75	14.83	14.54	1.97M
September 02, 2025	14.5	14.57	14.57	14.7	14.45	1.92M
September 01, 2025	14.58	14.49	14.49	14.72	14.45	1.38M
August 29, 2025	14.66	14.61	14.61	14.79	14.56	1.09M
August 28, 2025	14.6	14.74	14.74	14.8	14.54	1.4M
August 26, 2025	14.61	14.7	14.7	14.89	14.56	1.23M
August 25, 2025	14.75	14.73	14.73	14.85	14.69	1.04M
August 22, 2025	14.91	14.75	14.75	15.04	14.64	1.22M
August 21, 2025	14.9	14.98	14.98	15.12	14.9	8.78M
August 20, 2025	14.8	14.96	14.96	15.03	14.7	1.8M
August 19, 2025	14.41	14.77	14.77	14.91	14.35	2.55M
August 18, 2025	14.37	14.45	14.45	14.54	14.36	1.47M
August 14, 2025	14.42	14.34	14.34	14.49	14.3	733,202
August 13, 2025	14.38	14.43	14.43	14.54	14.35	1.32M
August 12, 2025	14.2	14.38	14.38	14.5	14.2	1.4M
August 11, 2025	14.5	14.34	14.34	14.5	14.14	1.92M

Hathway Cable and Datacom Limited (HATHWAY.NS) NSE