HATHWAY Historical Share Price Data

Hathway Cable & Datacom

CMP as on 28-Sep-22 14:11

15.85

Open

₹ 15.85

Turnover (lac)

₹ 405

Prev. Close

₹ 15.95

Day's Vol (shares)

₹ 25,57,317

Day's Range (₹)

₹ 15.75
₹ 16.05

Hathway Cable & Datacom Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Sep-2022 16.50 16.60 15.90 16 4,634 41.70 1,203,316 0.70 -0.50
26-Sep-2022 16.90 16.90 15.90 16.20 6,157 48.90 1,522,395 0.95 -0.70
23-Sep-2022 17.20 17.20 16.90 17 2,983 23.50 713,266 0.25 -0.20
22-Sep-2022 17.30 17.40 17.10 17.10 2,838 26.70 747,627 0.30 -0.10
21-Sep-2022 17.50 17.50 17.20 17.30 2,273 20.90 616,663 0.35 -0.20
20-Sep-2022 17.60 17.90 17.30 17.40 3,709 40 1,004,270 0.60 -0.30
19-Sep-2022 17.70 17.80 17.30 17.50 4,161 37.20 1,195,252 0.45 -0.30
16-Sep-2022 17.40 17.80 17.10 17.60 4,690 51.80 1,808,323 0.65 0.20
15-Sep-2022 17.70 18.10 17.40 17.50 5,228 63.10 2,024,252 0.70 -0.30
14-Sep-2022 17.50 17.90 17.40 17.60 4,502 60 1,995,066 0.45 0.10
13-Sep-2022 18.10 18.10 17.80 17.90 3,902 71.60 2,800,824 0.35 -0.20
12-Sep-2022 18 18.20 17.90 18 3,672 32.90 1,057,486 0.30 0
09-Sep-2022 18.40 18.40 17.70 17.80 5,181 58.50 1,800,726 0.75 -0.60
08-Sep-2022 18.50 18.90 18.10 18.20 5,844 76.30 2,512,485 0.80 -0.30
07-Sep-2022 18.80 18.90 18.30 18.30 5,311 67.90 2,108,024 0.60 -0.40
06-Sep-2022 18.90 19.20 18.50 18.90 6,653 84.70 2,326,118 0.65 0
05-Sep-2022 18.30 19.70 18.20 18.70 16,031 238 5,395,749 1.45 0.45
02-Sep-2022 18.20 18.40 17.90 18.10 5,524 60.30 1,696,651 0.55 -0.10
01-Sep-2022 17.90 18.40 17.90 18 6,214 73.90 2,266,313 0.45 0.10
30-Aug-2022 17.80 18.50 17.80 18 10,865 158 3,238,105 0.70 0.20
29-Aug-2022 16.90 18.60 16.70 17.50 23,405 380 7,331,623 1.95 0.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity