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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.85	12.84	12.84	12.95	12.8	715,446
December 03, 2025	12.95	12.95	12.95	13.03	12.83	1.1M
December 02, 2025	12.87	12.99	12.99	13.1	12.76	1.27M
December 01, 2025	13.12	12.94	12.94	13.19	12.81	1.37M
November 28, 2025	13.11	13.07	13.07	13.24	12.95	999,677
November 27, 2025	13.2	13.06	13.06	13.26	12.98	996,952
November 26, 2025	13.07	13.12	13.12	13.25	12.95	1.56M
November 25, 2025	12.69	13.03	13.03	13.49	12.54	1.99M
November 24, 2025	13.1	12.75	12.75	13.1	12.61	2.04M
November 21, 2025	13.25	13.05	13.05	13.25	13.01	895,755
November 19, 2025	13.15	13.17	13.17	13.22	13.11	1.01M
November 18, 2025	13.29	13.2	13.2	13.37	13.16	927,952
November 17, 2025	13.17	13.29	13.29	13.39	13.17	1.51M
November 14, 2025	13.16	13.23	13.23	13.3	13.11	960,524
November 13, 2025	13.19	13.19	13.19	13.33	13.14	786,444
November 12, 2025	13.2	13.21	13.21	13.32	13.18	870,717
November 11, 2025	13.25	13.22	13.22	13.26	13.13	803,929
November 10, 2025	13.35	13.24	13.24	13.4	13.18	910,154
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

Hathway Cable and Datacom Limited (HATHWAY.NS) NSE