Price Data Selection & Download
Hathway Bhawani Cabletel & Datacom Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3580 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Hathway Bhawani Cabletel & Dat screener.
Share Price All Time High
₹46.05
July 03, 2020
BSE Exchange
Share Price All Time Low
₹2.24
October 16, 2018
BSE Exchange
Highest Volume Trading Day
141,138
January 04, 2008 • ₹32.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HATHWAYB daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹12.45 | ₹13.00 | ₹12.40 | ₹12.44 | 2,606 |
| 2026-05-20 | ₹10.72 | ₹12.45 | ₹10.72 | ₹12.45 | 610 |
| 2026-05-19 | ₹12.75 | ₹12.75 | ₹10.25 | ₹10.65 | 275 |
| 2026-05-18 | ₹11.28 | ₹11.50 | ₹11.28 | ₹11.50 | 62 |
| 2026-05-15 | ₹11.55 | ₹12.75 | ₹11.55 | ₹11.57 | 587 |
| 2026-05-14 | ₹11.52 | ₹11.80 | ₹11.52 | ₹11.54 | 234 |
| 2026-05-13 | ₹12.54 | ₹12.61 | ₹11.52 | ₹11.52 | 3,845 |
| 2026-05-12 | ₹12.75 | ₹12.75 | ₹12.50 | ₹12.50 | 579 |
| 2026-05-11 | ₹11.41 | ₹12.98 | ₹11.41 | ₹12.75 | 488 |
| 2026-05-08 | ₹11.76 | ₹11.76 | ₹11.35 | ₹11.36 | 1,842 |
| 2026-05-07 | ₹11.50 | ₹13.84 | ₹11.50 | ₹11.76 | 2,568 |
| 2026-05-06 | ₹12.00 | ₹12.00 | ₹11.11 | ₹11.80 | 6,027 |
| 2026-05-05 | ₹12.45 | ₹12.45 | ₹12.35 | ₹12.35 | 297 |
| 2026-05-04 | ₹12.37 | ₹12.47 | ₹12.37 | ₹12.45 | 949 |
| 2026-04-30 | ₹11.21 | ₹12.47 | ₹11.21 | ₹12.37 | 819 |
| 2026-04-29 | ₹12.50 | ₹12.50 | ₹11.11 | ₹11.19 | 474 |
| 2026-04-28 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 3,467 |
| 2026-04-27 | ₹11.94 | ₹12.50 | ₹11.94 | ₹12.50 | 870 |
| 2026-04-24 | ₹11.99 | ₹11.99 | ₹11.94 | ₹11.94 | 10,223 |
| 2026-04-23 | ₹12.00 | ₹12.00 | ₹11.11 | ₹11.11 | 1,024 |
| 2026-04-22 | ₹12.50 | ₹12.50 | ₹12.00 | ₹12.00 | 1,880 |
| 2026-04-21 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 2,064 |
| 2026-04-20 | ₹11.01 | ₹13.10 | ₹11.01 | ₹12.50 | 1,047 |
| 2026-04-17 | ₹12.51 | ₹12.51 | ₹12.40 | ₹12.40 | 1,041 |
| 2026-04-16 | ₹12.22 | ₹12.51 | ₹12.22 | ₹12.51 | 4,016 |
| 2026-04-15 | ₹13.90 | ₹13.90 | ₹13.19 | ₹13.19 | 2,618 |
| 2026-04-13 | ₹13.74 | ₹13.74 | ₹11.60 | ₹11.60 | 409 |
| 2026-04-10 | ₹12.58 | ₹13.80 | ₹12.49 | ₹13.80 | 1,812 |
| 2026-04-09 | ₹12.74 | ₹13.48 | ₹11.50 | ₹12.58 | 3,449 |
| 2026-04-08 | ₹12.44 | ₹13.30 | ₹12.38 | ₹12.80 | 2,224 |
| 2026-04-07 | ₹11.09 | ₹12.72 | ₹11.09 | ₹12.38 | 7,656 |
| 2026-04-06 | ₹11.76 | ₹11.99 | ₹11.00 | ₹11.28 | 2,506 |
| 2026-04-02 | ₹10.60 | ₹12.66 | ₹10.26 | ₹11.70 | 2,566 |
| 2026-04-01 | ₹11.64 | ₹11.64 | ₹11.60 | ₹11.60 | 3,505 |
| 2026-03-30 | ₹10.80 | ₹11.07 | ₹9.80 | ₹10.66 | 4,889 |
| 2026-03-27 | ₹11.30 | ₹11.97 | ₹11.05 | ₹11.12 | 17,488 |
| 2026-03-25 | ₹11.39 | ₹12.00 | ₹11.30 | ₹11.30 | 2,241 |
| 2026-03-24 | ₹11.63 | ₹11.65 | ₹11.02 | ₹11.62 | 398 |
| 2026-03-23 | ₹11.70 | ₹11.70 | ₹10.17 | ₹10.35 | 53,870 |
| 2026-03-20 | ₹11.75 | ₹12.93 | ₹11.10 | ₹11.70 | 450 |
| 2026-03-19 | ₹11.20 | ₹11.75 | ₹11.03 | ₹11.75 | 313 |
| 2026-03-18 | ₹12.50 | ₹12.50 | ₹11.40 | ₹11.75 | 8,609 |
| 2026-03-17 | ₹12.18 | ₹12.28 | ₹10.52 | ₹12.16 | 34,867 |
| 2026-03-16 | ₹12.20 | ₹12.20 | ₹11.19 | ₹11.45 | 1,323 |
| 2026-03-13 | ₹11.27 | ₹12.46 | ₹11.07 | ₹11.14 | 3,530 |
| 2026-03-12 | ₹11.42 | ₹12.17 | ₹10.55 | ₹12.08 | 1,878 |
| 2026-03-11 | ₹11.92 | ₹12.46 | ₹11.16 | ₹11.39 | 3,506 |
| 2026-03-10 | ₹12.27 | ₹12.27 | ₹10.31 | ₹11.92 | 4,789 |
| 2026-03-09 | ₹10.70 | ₹12.50 | ₹10.20 | ₹11.54 | 10,636 |
| 2026-03-06 | ₹11.07 | ₹11.50 | ₹10.00 | ₹10.56 | 7,239 |
| 2026-03-05 | ₹11.25 | ₹11.98 | ₹10.75 | ₹11.30 | 4,333 |
| 2026-03-04 | ₹11.01 | ₹11.64 | ₹10.75 | ₹11.01 | 4,343 |
| 2026-03-02 | ₹11.02 | ₹12.25 | ₹11.00 | ₹11.69 | 11,965 |
| 2026-02-27 | ₹13.88 | ₹13.88 | ₹12.00 | ₹12.25 | 1,513 |
| 2026-02-26 | ₹12.42 | ₹13.00 | ₹11.67 | ₹12.10 | 6,225 |
| 2026-02-25 | ₹12.93 | ₹12.93 | ₹11.64 | ₹12.43 | 2,924 |
| 2026-02-24 | ₹12.98 | ₹12.98 | ₹11.50 | ₹12.44 | 434 |
| 2026-02-23 | ₹12.26 | ₹13.44 | ₹12.02 | ₹13.00 | 602 |
| 2026-02-20 | ₹13.08 | ₹13.08 | ₹11.22 | ₹12.40 | 2,940 |
| 2026-02-19 | ₹11.92 | ₹13.70 | ₹11.92 | ₹12.82 | 1,464 |
| 2026-02-18 | ₹12.38 | ₹12.38 | ₹11.13 | ₹11.97 | 541 |
| 2026-02-17 | ₹12.57 | ₹12.57 | ₹11.85 | ₹12.53 | 1,249 |
| 2026-02-16 | ₹12.80 | ₹12.80 | ₹11.86 | ₹12.58 | 455 |
| 2026-02-13 | ₹12.94 | ₹12.94 | ₹12.80 | ₹12.80 | 610 |
| 2026-02-12 | ₹12.00 | ₹13.49 | ₹12.00 | ₹12.98 | 821 |
| 2026-02-11 | ₹13.00 | ₹13.00 | ₹11.75 | ₹12.40 | 896 |
| 2026-02-10 | ₹13.96 | ₹13.96 | ₹11.53 | ₹12.07 | 1,901 |
| 2026-02-09 | ₹12.10 | ₹12.89 | ₹11.01 | ₹12.01 | 1,942 |
| 2026-02-06 | ₹12.04 | ₹13.37 | ₹11.91 | ₹11.96 | 633 |
| 2026-02-05 | ₹11.60 | ₹12.99 | ₹11.60 | ₹12.04 | 1,769 |
| 2026-02-04 | ₹12.90 | ₹12.96 | ₹12.30 | ₹12.84 | 1,355 |
| 2026-02-03 | ₹12.32 | ₹12.98 | ₹12.06 | ₹12.46 | 5,900 |
| 2026-02-02 | ₹12.55 | ₹12.73 | ₹12.49 | ₹12.49 | 98 |
| 2026-02-01 | ₹12.45 | ₹12.45 | ₹11.70 | ₹11.77 | 3,198 |
| 2026-01-30 | ₹14.16 | ₹14.16 | ₹11.50 | ₹12.44 | 2,174 |
| 2026-01-29 | ₹11.97 | ₹11.97 | ₹11.69 | ₹11.83 | 858 |
| 2026-01-28 | ₹11.73 | ₹11.92 | ₹11.01 | ₹11.74 | 6,043 |
| 2026-01-27 | ₹11.93 | ₹12.00 | ₹11.00 | ₹11.85 | 960 |
| 2026-01-23 | ₹12.28 | ₹12.28 | ₹10.90 | ₹11.93 | 1,506 |
| 2026-01-22 | ₹11.69 | ₹12.40 | ₹11.69 | ₹12.27 | 3,076 |
| 2026-01-21 | ₹11.37 | ₹12.45 | ₹11.06 | ₹11.93 | 4,747 |
| 2026-01-20 | ₹13.45 | ₹13.45 | ₹10.80 | ₹11.32 | 8,398 |
| 2026-01-19 | ₹14.97 | ₹14.97 | ₹12.30 | ₹12.59 | 16,659 |
| 2026-01-16 | ₹10.75 | ₹14.00 | ₹10.75 | ₹13.81 | 47,859 |
| 2026-01-14 | ₹13.85 | ₹13.85 | ₹13.16 | ₹13.41 | 2,278 |
| 2026-01-13 | ₹13.98 | ₹13.98 | ₹13.07 | ₹13.86 | 1,981 |
| 2026-01-12 | ₹13.49 | ₹14.48 | ₹13.00 | ₹13.07 | 5,073 |
| 2026-01-09 | ₹13.80 | ₹13.80 | ₹13.20 | ₹13.23 | 855 |
| 2026-01-08 | ₹13.38 | ₹14.00 | ₹13.38 | ₹13.80 | 1,244 |
| 2026-01-07 | ₹13.13 | ₹14.05 | ₹13.13 | ₹13.65 | 470 |
| 2026-01-06 | ₹13.98 | ₹14.17 | ₹13.05 | ₹13.72 | 2,042 |
| 2026-01-05 | ₹14.05 | ₹14.05 | ₹13.10 | ₹13.99 | 277 |
| 2026-01-02 | ₹13.95 | ₹14.23 | ₹13.95 | ₹14.10 | 279 |
| 2026-01-01 | ₹14.27 | ₹14.27 | ₹13.36 | ₹13.95 | 1,060 |
Hathway Bhawani Cabletel & Datacom Share Price Performance Analysis (Jan 2008 - May 2026)
HATHWAYB price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.82%
₹13.95 → ₹12.44
Year to Date
Price Volatility
6.65%
Low Volatility
Year to Date
Average Daily Volume
4,219
Year to Date Average
BSE Exchange
Hathway Bhawani Cabletel & Datacom Share Price History – Frequently Asked Questions
Common questions about HATHWAYB historical data and records. Examine HATHWAYB earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hathway Bhawani Cabletel & Datacom (HATHWAYB)?
The all-time high share price of Hathway Bhawani Cabletel & Datacom was ₹46.05 recorded on July 03, 2020 on the BSE exchange.
What is the all-time low share price of Hathway Bhawani Cabletel & Datacom (HATHWAYB)?
The all-time low share price of Hathway Bhawani Cabletel & Datacom was ₹2.24 recorded on October 16, 2018 on the BSE exchange.
How can I download HATHWAYB historical share price data?
You can download Hathway Bhawani Cabletel & Datacom historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HATHWAYB shares?
The highest trading volume day for Hathway Bhawani Cabletel & Datacom was 141,138 shares traded on January 04, 2008 on the BSE exchange, with share price at ₹32.2.