Price Data Selection & Download
Hathway Cable & Datacom Share Price All Time Records & Statistics (Feb 2010 - May 2026)
4007 daily OHLCV records on NSE from Feb. 2010 to May 2026. Explore Hathway Cable & Datacom intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹76.40
December 03, 2014
NSE Exchange
Share Price All Time Low
₹8.76
March 30, 2026
NSE Exchange
Highest Volume Trading Day
128,795,779
March 12, 2012 • ₹35.86
NSE Exchange
Share Price History Data (Feb 2010 - May 2026)
HATHWAY daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹10.65 | ₹11.05 | ₹10.52 | ₹10.98 | 3,468,331 |
| 2026-05-26 | ₹10.43 | ₹10.68 | ₹10.38 | ₹10.58 | 2,008,129 |
| 2026-05-25 | ₹10.20 | ₹10.71 | ₹10.20 | ₹10.47 | 2,592,591 |
| 2026-05-22 | ₹10.16 | ₹10.18 | ₹10.08 | ₹10.14 | 739,262 |
| 2026-05-21 | ₹10.15 | ₹10.33 | ₹10.13 | ₹10.17 | 1,893,969 |
| 2026-05-20 | ₹10.18 | ₹10.19 | ₹10.01 | ₹10.15 | 1,221,264 |
| 2026-05-19 | ₹10.01 | ₹10.29 | ₹10.01 | ₹10.19 | 2,070,416 |
| 2026-05-18 | ₹10.11 | ₹10.18 | ₹9.92 | ₹10.04 | 1,590,077 |
| 2026-05-15 | ₹10.43 | ₹10.47 | ₹10.20 | ₹10.25 | 1,768,269 |
| 2026-05-14 | ₹10.64 | ₹10.74 | ₹10.36 | ₹10.42 | 2,200,476 |
| 2026-05-13 | ₹10.55 | ₹10.84 | ₹10.42 | ₹10.64 | 2,276,448 |
| 2026-05-12 | ₹10.66 | ₹10.81 | ₹10.51 | ₹10.55 | 2,043,115 |
| 2026-05-11 | ₹10.99 | ₹10.99 | ₹10.76 | ₹10.84 | 1,890,032 |
| 2026-05-08 | ₹11.08 | ₹11.16 | ₹11.02 | ₹11.08 | 1,143,377 |
| 2026-05-07 | ₹11.20 | ₹11.25 | ₹11.05 | ₹11.19 | 1,842,037 |
| 2026-05-06 | ₹10.85 | ₹11.25 | ₹10.85 | ₹11.12 | 2,293,311 |
| 2026-05-05 | ₹10.86 | ₹10.97 | ₹10.75 | ₹10.88 | 2,221,308 |
| 2026-05-04 | ₹11.09 | ₹11.19 | ₹10.18 | ₹10.86 | 2,359,325 |
| 2026-04-30 | ₹11.02 | ₹11.07 | ₹10.90 | ₹11.01 | 1,563,336 |
| 2026-04-29 | ₹11.06 | ₹11.20 | ₹11.06 | ₹11.09 | 1,842,124 |
| 2026-04-28 | ₹11.10 | ₹11.17 | ₹11.05 | ₹11.09 | 1,732,412 |
| 2026-04-27 | ₹11.03 | ₹11.15 | ₹11.02 | ₹11.10 | 1,380,497 |
| 2026-04-24 | ₹11.15 | ₹11.20 | ₹10.97 | ₹11.02 | 1,948,506 |
| 2026-04-23 | ₹11.05 | ₹11.45 | ₹11.05 | ₹11.11 | 3,074,914 |
| 2026-04-22 | ₹11.02 | ₹11.19 | ₹11.02 | ₹11.16 | 1,648,882 |
| 2026-04-21 | ₹11.00 | ₹11.21 | ₹10.96 | ₹11.09 | 2,047,858 |
| 2026-04-20 | ₹11.34 | ₹11.39 | ₹11.00 | ₹11.05 | 3,774,582 |
| 2026-04-17 | ₹11.50 | ₹11.91 | ₹11.47 | ₹11.59 | 3,324,322 |
| 2026-04-16 | ₹11.76 | ₹11.76 | ₹11.31 | ₹11.47 | 2,877,447 |
| 2026-04-15 | ₹11.89 | ₹11.89 | ₹11.50 | ₹11.55 | 3,343,131 |
| 2026-04-13 | ₹11.00 | ₹11.57 | ₹10.95 | ₹11.27 | 4,757,581 |
| 2026-04-10 | ₹10.90 | ₹11.49 | ₹10.80 | ₹11.36 | 6,495,471 |
| 2026-04-09 | ₹10.71 | ₹10.99 | ₹10.56 | ₹10.70 | 3,919,801 |
| 2026-04-08 | ₹10.74 | ₹10.74 | ₹10.30 | ₹10.61 | 3,108,841 |
| 2026-04-07 | ₹10.00 | ₹10.29 | ₹9.90 | ₹10.12 | 2,507,222 |
| 2026-04-06 | ₹9.95 | ₹10.15 | ₹9.69 | ₹10.07 | 2,984,891 |
| 2026-04-02 | ₹9.52 | ₹9.86 | ₹9.30 | ₹9.78 | 2,611,265 |
| 2026-04-01 | ₹9.05 | ₹9.75 | ₹8.91 | ₹9.68 | 4,427,734 |
| 2026-03-30 | ₹9.26 | ₹9.26 | ₹8.76 | ₹8.87 | 4,373,619 |
| 2026-03-27 | ₹9.76 | ₹9.77 | ₹9.26 | ₹9.30 | 8,090,317 |
| 2026-03-25 | ₹9.50 | ₹9.85 | ₹9.50 | ₹9.76 | 3,760,507 |
| 2026-03-24 | ₹9.37 | ₹9.60 | ₹9.26 | ₹9.45 | 2,666,119 |
| 2026-03-23 | ₹9.75 | ₹9.75 | ₹9.27 | ₹9.31 | 3,076,311 |
| 2026-03-20 | ₹9.81 | ₹10.02 | ₹9.78 | ₹9.84 | 2,163,457 |
| 2026-03-19 | ₹9.91 | ₹10.06 | ₹9.77 | ₹9.80 | 1,829,049 |
| 2026-03-18 | ₹9.85 | ₹10.15 | ₹9.85 | ₹10.10 | 2,899,834 |
| 2026-03-17 | ₹9.80 | ₹9.85 | ₹9.71 | ₹9.82 | 5,452,864 |
| 2026-03-16 | ₹9.84 | ₹9.87 | ₹9.58 | ₹9.76 | 2,292,521 |
| 2026-03-13 | ₹10.03 | ₹10.06 | ₹9.82 | ₹9.85 | 2,245,131 |
| 2026-03-12 | ₹10.10 | ₹10.17 | ₹9.92 | ₹10.04 | 2,811,607 |
| 2026-03-11 | ₹10.15 | ₹10.30 | ₹10.03 | ₹10.06 | 1,696,161 |
| 2026-03-10 | ₹10.20 | ₹10.22 | ₹10.02 | ₹10.12 | 1,999,258 |
| 2026-03-09 | ₹10.00 | ₹10.10 | ₹9.88 | ₹10.03 | 1,719,467 |
| 2026-03-06 | ₹10.15 | ₹10.41 | ₹10.11 | ₹10.19 | 9,564,487 |
| 2026-03-05 | ₹10.08 | ₹10.36 | ₹10.08 | ₹10.18 | 5,168,967 |
| 2026-03-04 | ₹10.10 | ₹10.21 | ₹9.99 | ₹10.12 | 1,909,498 |
| 2026-03-02 | ₹10.10 | ₹10.49 | ₹10.10 | ₹10.31 | 2,274,062 |
| 2026-02-27 | ₹10.70 | ₹10.80 | ₹10.56 | ₹10.72 | 1,472,113 |
| 2026-02-26 | ₹10.69 | ₹10.90 | ₹10.60 | ₹10.70 | 1,577,529 |
| 2026-02-25 | ₹10.71 | ₹10.80 | ₹10.51 | ₹10.61 | 1,875,036 |
| 2026-02-24 | ₹10.85 | ₹10.93 | ₹10.60 | ₹10.70 | 2,024,611 |
| 2026-02-23 | ₹11.08 | ₹11.24 | ₹10.86 | ₹10.97 | 2,042,993 |
| 2026-02-20 | ₹11.01 | ₹11.30 | ₹10.60 | ₹11.08 | 2,440,458 |
| 2026-02-19 | ₹11.35 | ₹11.42 | ₹11.10 | ₹11.16 | 8,998,479 |
| 2026-02-18 | ₹11.29 | ₹11.48 | ₹11.26 | ₹11.34 | 1,686,647 |
| 2026-02-17 | ₹11.13 | ₹11.80 | ₹11.00 | ₹11.39 | 2,522,032 |
| 2026-02-16 | ₹11.10 | ₹11.20 | ₹10.96 | ₹11.13 | 1,922,853 |
| 2026-02-13 | ₹11.40 | ₹11.50 | ₹11.04 | ₹11.24 | 1,571,440 |
| 2026-02-12 | ₹11.70 | ₹11.72 | ₹11.37 | ₹11.45 | 2,402,624 |
| 2026-02-11 | ₹11.69 | ₹11.70 | ₹11.53 | ₹11.66 | 1,729,223 |
| 2026-02-10 | ₹11.82 | ₹12.05 | ₹11.40 | ₹11.75 | 2,692,577 |
| 2026-02-09 | ₹11.22 | ₹11.89 | ₹11.19 | ₹11.80 | 3,194,582 |
| 2026-02-06 | ₹11.03 | ₹11.30 | ₹10.99 | ₹11.22 | 1,980,081 |
| 2026-02-05 | ₹11.24 | ₹11.35 | ₹11.02 | ₹11.14 | 1,533,167 |
| 2026-02-04 | ₹11.07 | ₹11.34 | ₹10.90 | ₹11.27 | 2,254,211 |
| 2026-02-03 | ₹11.20 | ₹11.27 | ₹10.85 | ₹11.03 | 2,356,699 |
| 2026-02-02 | ₹10.84 | ₹10.96 | ₹10.40 | ₹10.82 | 2,510,465 |
| 2026-02-01 | ₹10.70 | ₹11.04 | ₹10.40 | ₹10.84 | 2,823,883 |
| 2026-01-30 | ₹10.37 | ₹10.76 | ₹10.01 | ₹10.60 | 2,704,951 |
| 2026-01-29 | ₹10.66 | ₹10.72 | ₹10.34 | ₹10.42 | 2,578,597 |
| 2026-01-28 | ₹10.25 | ₹10.73 | ₹10.24 | ₹10.66 | 2,506,641 |
| 2026-01-27 | ₹10.40 | ₹10.51 | ₹10.04 | ₹10.23 | 4,781,955 |
| 2026-01-23 | ₹11.30 | ₹11.30 | ₹9.91 | ₹10.22 | 7,729,835 |
| 2026-01-22 | ₹11.01 | ₹11.54 | ₹11.01 | ₹11.30 | 2,265,110 |
| 2026-01-21 | ₹11.35 | ₹11.35 | ₹10.93 | ₹11.00 | 3,438,457 |
| 2026-01-20 | ₹11.91 | ₹11.92 | ₹11.30 | ₹11.37 | 2,863,938 |
| 2026-01-19 | ₹12.00 | ₹12.00 | ₹11.74 | ₹11.92 | 2,042,053 |
| 2026-01-16 | ₹12.04 | ₹12.19 | ₹11.96 | ₹12.03 | 2,267,255 |
| 2026-01-14 | ₹11.91 | ₹12.05 | ₹11.91 | ₹12.01 | 1,406,348 |
| 2026-01-13 | ₹11.98 | ₹12.16 | ₹11.90 | ₹11.97 | 1,861,534 |
| 2026-01-12 | ₹11.98 | ₹12.04 | ₹11.80 | ₹11.97 | 2,104,961 |
| 2026-01-09 | ₹12.17 | ₹12.20 | ₹11.97 | ₹12.11 | 2,019,595 |
| 2026-01-08 | ₹12.48 | ₹12.48 | ₹12.11 | ₹12.16 | 1,833,920 |
| 2026-01-07 | ₹12.31 | ₹12.50 | ₹12.31 | ₹12.42 | 1,294,153 |
| 2026-01-06 | ₹12.43 | ₹12.56 | ₹12.34 | ₹12.50 | 1,247,901 |
| 2026-01-05 | ₹12.70 | ₹12.72 | ₹12.42 | ₹12.47 | 2,210,740 |
| 2026-01-02 | ₹12.45 | ₹12.70 | ₹12.40 | ₹12.68 | 1,460,269 |
| 2026-01-01 | ₹12.46 | ₹12.58 | ₹12.41 | ₹12.45 | 899,375 |
Hathway Cable & Datacom Share Price Performance Analysis (Feb 2010 - May 2026)
HATHWAY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.81%
₹12.45 → ₹10.98
Year to Date
Price Volatility
7.28%
Low Volatility
Year to Date
Average Daily Volume
2,674,644
Year to Date Average
NSE Exchange
Hathway Cable & Datacom Share Price History – Frequently Asked Questions
Common questions about HATHWAY historical data and records. Examine HATHWAY quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hathway Cable & Datacom (HATHWAY)?
The all-time high share price of Hathway Cable & Datacom was ₹76.4 recorded on December 03, 2014 on the NSE exchange.
What is the all-time low share price of Hathway Cable & Datacom (HATHWAY)?
The all-time low share price of Hathway Cable & Datacom was ₹8.76 recorded on March 30, 2026 on the NSE exchange.
How can I download HATHWAY historical share price data?
You can download Hathway Cable & 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 HATHWAY shares?
The highest trading volume day for Hathway Cable & Datacom was 128,795,779 shares traded on March 12, 2012 on the NSE exchange, with share price at ₹35.86.