BSE - Delayed Quote INR

Hathway Cable and Datacom Limited (HATHWAY.BO)

Compare
17.27 -0.17 (-0.97%)
At close: November 29 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 17.72 17.72 17.07 17.27 17.27 707,177
Nov 28, 2024 17.41 18.02 17.27 17.44 17.44 883,169
Nov 27, 2024 18.60 18.65 14.83 17.01 17.01 12,133,710
Nov 26, 2024 18.33 18.57 18.18 18.53 18.53 247,161
Nov 25, 2024 18.51 18.57 18.24 18.30 18.30 87,407
Nov 22, 2024 18.24 18.25 18.01 18.15 18.15 333,496
Nov 21, 2024 18.32 18.32 17.92 18.11 18.11 364,154
Nov 19, 2024 18.45 18.57 18.23 18.33 18.33 142,556
Nov 18, 2024 18.53 18.53 18.02 18.09 18.09 251,003
Nov 14, 2024 18.28 18.65 18.22 18.31 18.31 588,377
Nov 13, 2024 18.78 18.84 18.20 18.28 18.28 586,931
Nov 12, 2024 19.20 19.39 18.64 18.78 18.78 160,775
Nov 11, 2024 19.21 19.27 18.91 19.01 19.01 331,922
Nov 8, 2024 19.75 19.75 19.15 19.24 19.24 577,943
Nov 7, 2024 19.85 20.03 19.58 19.63 19.63 576,874
Nov 6, 2024 19.42 19.69 19.25 19.59 19.59 398,305
Nov 4, 2024 19.89 19.89 19.03 19.08 19.08 331,612
Nov 1, 2024 19.59 19.90 19.46 19.76 19.76 314,630
Oct 31, 2024 19.64 19.64 19.25 19.41 19.41 347,285
Oct 29, 2024 19.06 19.06 18.44 18.78 18.78 192,311
Oct 28, 2024 18.05 18.90 17.90 18.69 18.69 606,061
Oct 25, 2024 18.97 18.97 17.93 18.10 18.10 324,608
Oct 24, 2024 19.15 19.15 18.56 18.75 18.75 471,981
Oct 23, 2024 18.80 19.09 18.33 18.96 18.96 727,355
Oct 22, 2024 19.46 19.50 18.80 18.86 18.86 787,494
Oct 21, 2024 19.88 19.95 19.36 19.43 19.43 473,686
Oct 18, 2024 19.72 19.95 19.50 19.85 19.85 622,500
Oct 17, 2024 20.45 20.59 20.00 20.03 20.03 484,902
Oct 16, 2024 20.71 20.77 20.40 20.50 20.50 248,237
Oct 15, 2024 20.98 20.98 20.25 20.63 20.63 964,456
Oct 14, 2024 20.51 21.10 20.51 20.73 20.73 1,147,903
Oct 11, 2024 19.95 20.28 19.91 20.08 20.08 434,472
Oct 10, 2024 20.19 20.19 19.86 19.91 19.91 219,673
Oct 9, 2024 19.69 20.09 19.69 19.80 19.80 574,633
Oct 8, 2024 19.15 19.77 18.92 19.64 19.64 796,756
Oct 7, 2024 20.02 20.41 19.04 19.13 19.13 1,046,325
Oct 4, 2024 20.03 20.33 19.95 20.05 20.05 307,477
Oct 3, 2024 20.49 20.78 20.05 20.19 20.19 529,574
Oct 1, 2024 20.78 21.10 20.56 20.89 20.89 822,833
Sep 30, 2024 20.53 20.66 20.30 20.54 20.54 481,533
Sep 27, 2024 20.59 20.79 20.50 20.53 20.53 568,118
Sep 26, 2024 20.28 20.96 20.28 20.57 20.57 868,155
Sep 25, 2024 20.85 20.85 20.46 20.52 20.52 478,044
Sep 24, 2024 20.75 20.91 20.65 20.74 20.74 346,284
Sep 23, 2024 20.83 21.09 20.67 20.71 20.71 696,260
Sep 20, 2024 20.50 20.90 20.43 20.84 20.84 818,354
Sep 19, 2024 21.19 21.29 20.22 20.45 20.45 1,128,814
Sep 18, 2024 21.32 21.47 21.05 21.14 21.14 722,418
Sep 17, 2024 21.84 22.15 21.20 21.34 21.34 745,180
Sep 16, 2024 21.52 22.09 21.22 21.73 21.73 1,947,511
Sep 13, 2024 21.32 21.81 20.94 21.31 21.31 659,235
Sep 12, 2024 21.09 21.20 20.82 20.95 20.95 437,847
Sep 11, 2024 21.52 21.55 20.90 20.98 20.98 484,723
Sep 10, 2024 20.60 21.60 20.55 21.36 21.36 1,502,994
Sep 9, 2024 20.31 20.74 20.16 20.43 20.43 920,048
Sep 6, 2024 21.00 21.12 20.51 20.56 20.56 763,179
Sep 5, 2024 20.79 21.05 20.52 20.93 20.93 581,400
Sep 4, 2024 20.50 20.62 20.25 20.49 20.49 839,277
Sep 3, 2024 20.90 20.98 20.65 20.67 20.67 691,849
Sep 2, 2024 21.25 21.25 20.80 20.91 20.91 904,099
Aug 30, 2024 21.31 21.47 21.00 21.11 21.11 708,555
Aug 29, 2024 21.45 22.16 21.13 21.28 21.28 1,429,757
Aug 28, 2024 21.47 21.66 21.17 21.23 21.23 825,950
Aug 26, 2024 21.50 21.50 21.28 21.34 21.34 989,598
Aug 23, 2024 21.74 21.74 21.33 21.37 21.37 796,480
Aug 22, 2024 21.63 21.97 21.51 21.62 21.62 1,671,522
Aug 21, 2024 21.01 21.54 20.95 21.48 21.48 1,499,632
Aug 20, 2024 21.24 21.30 21.02 21.08 21.08 578,852
Aug 19, 2024 20.97 21.31 20.83 21.01 21.01 1,122,266
Aug 16, 2024 21.04 21.17 20.64 20.79 20.79 1,269,529
Aug 14, 2024 21.55 21.55 20.70 20.85 20.85 1,273,758
Aug 13, 2024 21.59 21.74 21.15 21.25 21.25 1,165,707
Aug 12, 2024 21.67 21.67 21.08 21.38 21.38 1,055,218
Aug 9, 2024 21.69 21.92 21.46 21.71 21.71 1,210,116
Aug 8, 2024 21.98 21.98 21.41 21.48 21.48 863,652
Aug 7, 2024 21.26 22.00 21.26 21.88 21.88 1,687,636
Aug 6, 2024 21.53 22.29 21.02 21.20 21.20 2,071,983
Aug 5, 2024 22.61 22.61 21.62 21.77 21.77 3,055,428
Aug 2, 2024 23.03 23.30 22.75 23.08 23.08 1,609,818
Aug 1, 2024 24.14 24.25 23.18 23.32 23.32 1,831,835
Jul 31, 2024 24.18 24.55 24.04 24.11 24.11 1,746,198
Jul 30, 2024 24.23 24.60 23.90 24.18 24.18 1,651,051
Jul 29, 2024 24.38 24.62 23.90 24.09 24.09 1,309,719
Jul 26, 2024 24.28 24.60 23.81 23.90 23.90 2,796,241
Jul 25, 2024 22.81 24.15 22.49 23.83 23.83 3,848,450
Jul 24, 2024 22.69 22.95 22.33 22.83 22.83 1,071,360
Jul 23, 2024 22.99 22.99 21.41 22.39 22.39 1,381,745
Jul 22, 2024 22.83 23.07 22.41 22.73 22.73 1,828,814
Jul 19, 2024 23.20 23.50 22.74 22.80 22.80 3,022,415
Jul 18, 2024 24.52 24.52 22.70 23.11 23.11 3,120,369
Jul 16, 2024 25.66 25.66 24.81 24.90 24.90 3,871,596
Jul 15, 2024 23.35 25.50 22.92 25.22 25.22 7,934,667
Jul 12, 2024 23.17 23.51 22.98 23.03 23.03 1,384,451
Jul 11, 2024 23.24 23.40 23.04 23.17 23.17 797,784
Jul 10, 2024 23.88 24.00 22.43 23.06 23.06 2,302,899
Jul 9, 2024 23.43 24.02 23.38 23.51 23.51 1,606,895
Jul 8, 2024 22.99 23.25 22.85 23.02 23.02 1,674,764
Jul 5, 2024 23.12 23.15 22.70 22.82 22.82 1,599,718
Jul 4, 2024 23.48 23.69 23.02 23.16 23.16 945,873
Jul 3, 2024 23.94 24.10 23.38 23.46 23.46 2,464,660
Jul 2, 2024 22.34 24.52 22.25 23.67 23.67 6,045,654
Jul 1, 2024 22.07 22.21 21.71 21.99 21.99 1,305,254
Jun 28, 2024 21.85 22.08 21.68 21.75 21.75 1,154,544
Jun 27, 2024 22.10 22.25 21.42 21.64 21.64 1,334,611
Jun 26, 2024 22.35 22.43 22.00 22.15 22.15 1,224,203
Jun 25, 2024 22.99 22.99 22.16 22.36 22.36 1,324,931
Jun 24, 2024 22.89 23.18 22.63 22.74 22.74 1,836,989
Jun 21, 2024 22.89 23.29 22.62 22.74 22.74 1,677,747
Jun 20, 2024 22.98 22.99 22.65 22.74 22.74 1,424,779
Jun 19, 2024 22.94 23.16 22.23 22.71 22.71 1,218,469
Jun 18, 2024 22.39 23.10 22.30 22.57 22.57 1,649,182
Jun 14, 2024 22.48 22.69 22.15 22.21 22.21 2,154,503
Jun 13, 2024 22.58 22.58 21.80 22.27 22.27 2,260,506
Jun 12, 2024 21.78 22.58 21.68 22.26 22.26 2,534,509
Jun 11, 2024 21.04 21.88 20.92 21.68 21.68 1,997,078
Jun 10, 2024 21.05 21.23 20.80 20.98 20.98 829,049
Jun 7, 2024 20.50 20.79 20.18 20.69 20.69 919,806
Jun 6, 2024 20.19 20.59 20.01 20.27 20.27 640,748
Jun 5, 2024 19.60 20.00 19.05 19.93 19.93 1,174,268
Jun 4, 2024 21.24 21.24 18.66 19.43 19.43 2,878,073
Jun 3, 2024 21.10 21.27 20.72 20.97 20.97 929,617
May 31, 2024 20.89 20.89 20.28 20.44 20.44 757,227
May 30, 2024 20.78 20.78 20.47 20.54 20.54 667,850
May 29, 2024 20.89 20.99 20.38 20.80 20.80 845,350
May 28, 2024 21.19 21.19 20.50 20.67 20.67 986,681
May 27, 2024 21.65 21.65 20.92 21.00 21.00 804,435
May 24, 2024 21.24 21.83 20.90 21.36 21.36 2,302,821
May 23, 2024 21.18 21.36 21.10 21.20 21.20 736,130
May 22, 2024 21.02 21.40 20.60 21.19 21.19 1,347,131
May 21, 2024 21.25 21.29 20.97 21.01 21.01 426,639
May 17, 2024 20.73 21.21 20.64 21.13 21.13 958,500
May 16, 2024 20.95 21.16 20.60 20.74 20.74 747,251
May 15, 2024 21.18 21.38 20.78 20.87 20.87 893,749
May 14, 2024 20.76 21.38 20.67 21.16 21.16 1,247,781
May 13, 2024 20.97 20.97 20.17 20.75 20.75 1,124,458
May 10, 2024 20.59 20.93 19.96 20.83 20.83 1,610,394
May 9, 2024 21.25 21.25 20.25 20.49 20.49 1,374,259
May 8, 2024 21.00 21.34 20.71 21.16 21.16 1,056,792
May 7, 2024 21.44 21.60 20.90 21.02 21.02 1,917,601
May 6, 2024 22.20 22.20 21.31 21.50 21.50 1,421,847
May 3, 2024 22.06 22.21 21.72 21.97 21.97 1,351,115
May 2, 2024 22.12 22.14 21.80 21.94 21.94 1,272,636
Apr 30, 2024 22.40 22.50 22.00 22.05 22.05 1,217,567
Apr 29, 2024 22.31 22.83 22.20 22.30 22.30 1,490,595
Apr 26, 2024 22.42 22.53 22.10 22.23 22.23 1,573,647
Apr 25, 2024 22.83 23.00 22.30 22.37 22.37 2,050,663
Apr 24, 2024 22.75 23.52 22.65 22.76 22.76 3,155,113
Apr 23, 2024 22.49 22.78 22.26 22.65 22.65 2,498,436
Apr 22, 2024 22.47 22.63 22.15 22.25 22.25 1,053,265
Apr 19, 2024 21.89 22.33 21.60 22.09 22.09 2,516,152
Apr 18, 2024 22.45 22.84 21.80 22.02 22.02 3,234,917
Apr 16, 2024 20.58 21.45 20.50 21.12 21.12 1,618,710
Apr 15, 2024 20.06 21.04 20.06 20.76 20.76 2,655,808
Apr 12, 2024 21.77 21.84 21.40 21.51 21.51 927,912
Apr 10, 2024 21.52 21.89 21.13 21.72 21.72 1,160,307
Apr 9, 2024 21.90 21.96 21.37 21.49 21.49 1,332,561
Apr 8, 2024 22.30 22.33 21.67 21.91 21.91 1,307,267
Apr 5, 2024 21.38 22.23 21.38 22.12 22.12 1,670,526
Apr 4, 2024 22.24 22.47 21.58 21.86 21.86 1,465,461
Apr 3, 2024 21.49 22.03 21.43 21.91 21.91 1,532,956
Apr 2, 2024 21.46 21.70 21.04 21.47 21.47 1,691,005
Apr 1, 2024 19.86 21.70 19.72 21.45 21.45 2,489,294
Mar 28, 2024 19.84 20.19 19.50 19.61 19.61 1,245,946
Mar 27, 2024 20.09 20.25 19.60 19.76 19.76 5,842,611
Mar 26, 2024 20.57 20.57 19.75 19.86 19.86 1,798,911
Mar 22, 2024 19.68 20.55 19.55 20.36 20.36 1,960,655
Mar 21, 2024 19.47 20.12 19.08 19.65 19.65 1,376,087
Mar 20, 2024 20.01 20.01 19.25 19.42 19.42 1,674,850
Mar 19, 2024 20.12 20.33 19.62 19.71 19.71 944,857
Mar 18, 2024 20.47 20.60 19.76 20.11 20.11 1,254,710
Mar 15, 2024 20.12 20.86 19.97 20.32 20.32 1,580,652
Mar 14, 2024 19.01 20.52 18.59 20.19 20.19 5,202,473
Mar 13, 2024 19.73 20.73 18.94 19.16 19.16 3,590,394
Mar 12, 2024 21.32 21.39 20.29 20.52 20.52 2,499,004
Mar 11, 2024 22.30 22.42 21.13 21.27 21.27 1,081,531
Mar 7, 2024 21.60 22.30 21.60 22.12 22.12 2,162,546
Mar 6, 2024 22.07 22.07 20.92 21.56 21.56 2,411,057
Mar 5, 2024 22.33 22.40 21.92 22.01 22.01 1,644,979
Mar 4, 2024 22.86 22.95 22.21 22.33 22.33 1,017,102
Mar 1, 2024 22.94 23.05 22.57 22.66 22.66 1,181,228
Feb 29, 2024 22.42 22.90 22.05 22.73 22.73 1,995,747
Feb 28, 2024 23.36 23.42 22.23 22.53 22.53 1,539,422
Feb 27, 2024 23.75 23.75 23.10 23.24 23.24 1,397,783
Feb 26, 2024 24.03 24.15 23.65 23.76 23.76 1,478,118
Feb 23, 2024 24.24 24.30 23.80 23.98 23.98 1,210,033
Feb 22, 2024 24.16 24.26 23.40 24.13 24.13 2,164,399
Feb 21, 2024 25.09 25.12 24.01 24.12 24.12 2,515,090
Feb 20, 2024 24.75 25.73 24.75 24.88 24.88 2,626,957
Feb 19, 2024 24.81 25.43 24.56 24.75 24.75 2,062,525
Feb 16, 2024 24.66 25.15 24.53 24.77 24.77 1,923,229
Feb 15, 2024 24.38 24.88 24.17 24.60 24.60 2,025,879
Feb 14, 2024 23.00 24.36 22.87 24.10 24.10 2,412,934
Feb 13, 2024 23.52 23.94 22.40 23.68 23.68 4,053,262
Feb 12, 2024 25.25 25.49 23.21 23.47 23.47 4,592,853
Feb 9, 2024 25.89 26.01 24.31 25.17 25.17 4,434,964
Feb 8, 2024 26.58 26.66 25.62 26.00 26.00 4,360,659
Feb 7, 2024 27.58 27.58 26.23 26.34 26.34 3,093,951
Feb 6, 2024 26.58 27.90 25.90 27.19 27.19 4,392,744
Feb 5, 2024 24.42 27.52 23.91 25.99 25.99 6,229,721
Feb 2, 2024 24.10 24.60 23.90 23.99 23.99 4,059,918
Feb 1, 2024 24.10 24.19 23.51 23.94 23.94 2,885,792
Jan 31, 2024 24.14 24.65 23.87 23.96 23.96 2,805,345
Jan 30, 2024 24.05 24.53 23.85 23.98 23.98 3,562,052
Jan 29, 2024 23.42 24.29 23.20 23.85 23.85 3,301,128
Jan 25, 2024 23.47 23.50 22.97 23.21 23.21 1,435,515
Jan 24, 2024 22.28 23.19 21.72 23.06 23.06 3,503,079
Jan 23, 2024 23.95 24.27 22.05 22.24 22.24 3,361,379
Jan 19, 2024 23.93 24.64 23.77 24.02 24.02 2,878,579
Jan 17, 2024 23.70 24.52 23.00 23.78 23.78 4,348,239
Jan 16, 2024 24.60 25.19 22.95 23.85 23.85 3,717,491
Jan 15, 2024 24.42 24.73 23.58 24.53 24.53 4,139,756
Jan 12, 2024 24.75 24.93 24.05 24.12 24.12 2,551,474
Jan 11, 2024 25.24 25.43 24.52 24.65 24.65 4,481,873
Jan 10, 2024 24.25 26.12 23.99 24.94 24.94 7,377,747
Jan 9, 2024 25.19 25.48 24.00 24.08 24.08 5,247,920
Jan 8, 2024 23.67 25.35 23.35 24.80 24.80 10,722,990
Jan 5, 2024 22.84 23.90 22.72 23.30 23.30 5,795,993
Jan 4, 2024 22.02 23.17 22.02 22.72 22.72 4,108,660
Jan 3, 2024 21.96 22.68 21.80 21.99 21.99 4,040,628
Jan 2, 2024 21.69 22.43 21.16 21.93 21.93 3,762,127
Jan 1, 2024 21.60 21.75 21.22 21.69 21.69 1,547,584
Dec 29, 2023 21.37 21.37 21.05 21.18 21.18 1,994,028
Dec 28, 2023 21.80 21.87 20.95 21.23 21.23 2,160,244
Dec 27, 2023 22.28 22.48 21.47 21.66 21.66 1,887,973
Dec 26, 2023 22.19 22.90 21.94 22.09 22.09 2,476,184
Dec 22, 2023 21.82 22.30 21.50 22.02 22.02 3,436,936
Dec 21, 2023 20.78 21.90 20.22 21.68 21.68 5,303,549
Dec 20, 2023 23.36 23.68 20.97 21.20 21.20 9,473,860
Dec 19, 2023 21.78 23.50 21.21 23.22 23.22 7,827,824
Dec 18, 2023 20.54 21.55 20.22 21.45 21.45 3,996,287
Dec 15, 2023 20.51 20.84 20.28 20.34 20.34 1,752,424
Dec 14, 2023 20.69 20.80 20.30 20.44 20.44 1,536,626
Dec 13, 2023 20.62 21.00 20.29 20.44 20.44 2,465,917
Dec 12, 2023 20.77 21.59 20.43 20.57 20.57 3,074,903
Dec 11, 2023 19.69 20.80 19.69 20.53 20.53 5,958,588
Dec 8, 2023 20.09 20.44 19.46 19.68 19.68 4,946,842
Dec 7, 2023 20.04 20.24 19.71 19.97 19.97 3,245,159
Dec 6, 2023 20.00 20.55 19.71 19.90 19.90 5,090,563
Dec 5, 2023 19.91 20.13 19.51 19.90 19.90 2,278,059
Dec 4, 2023 19.90 20.09 19.77 19.91 19.91 970,765
Dec 1, 2023 20.24 20.44 19.65 19.74 19.74 3,013,994
Nov 30, 2023 20.44 20.48 19.81 20.03 20.03 1,366,449
Nov 29, 2023 20.07 20.99 20.00 20.28 20.28 3,571,173