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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.98	11.97	11.97	12.16	11.9	1.86M
January 12, 2026	11.98	11.97	11.97	12.04	11.8	2.11M
January 09, 2026	12.17	12.11	12.11	12.2	11.97	2.02M
January 08, 2026	12.48	12.16	12.16	12.48	12.11	1.83M
January 07, 2026	12.31	12.42	12.42	12.5	12.31	1.29M
January 06, 2026	12.43	12.5	12.5	12.56	12.34	1.25M
January 05, 2026	12.7	12.47	12.47	12.72	12.42	2.21M
January 02, 2026	12.45	12.68	12.68	12.7	12.4	1.46M
January 01, 2026	12.46	12.45	12.45	12.58	12.41	900,889
December 31, 2025	12.35	12.43	12.43	12.55	12.35	1.92M
December 30, 2025	12.25	12.39	12.39	12.45	12.25	1.14M
December 29, 2025	12.54	12.36	12.36	12.65	12.32	1.25M
December 26, 2025	12.5	12.59	12.59	12.65	12.45	1.23M
December 24, 2025	12.83	12.55	12.55	12.85	12.51	1.81M
December 23, 2025	12.54	12.8	12.8	12.89	12.5	1.51M
December 22, 2025	12.4	12.57	12.57	12.65	12.4	1.89M
December 19, 2025	12.21	12.43	12.43	12.51	12.18	1.41M
December 18, 2025	12.35	12.21	12.21	12.39	12.2	1.47M
December 17, 2025	12.58	12.42	12.42	12.58	12.34	1.52M
December 16, 2025	12.91	12.58	12.58	12.98	12.49	1.54M
December 15, 2025	12.65	12.94	12.94	13	12.55	1.82M
December 12, 2025	12.6	12.65	12.65	12.73	12.55	1.09M
December 11, 2025	12.76	12.64	12.64	12.82	12.59	1.22M
December 10, 2025	12.65	12.84	12.84	12.99	12.53	2.23M
December 09, 2025	12.3	12.52	12.52	12.77	12.02	16.21M
December 08, 2025	12.57	12.36	12.36	12.67	12.25	2.14M
December 05, 2025	12.81	12.7	12.7	12.85	12.62	1.31M
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

Hathway Cable and Datacom Limited (HATHWAY.NS) NSE