Hathway Cable

HAWY
🏛️ india →
14.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.65 22.35 21.45 21.90 0.8M
2021-12-30 21.80 21.90 21.25 21.45 0.6M
2021-12-29 21.65 22.15 21.60 21.80 0.4M
2021-12-28 21.55 21.75 21.35 21.60 0.5M
2021-12-27 20.20 21.40 20.20 21.25 0.7M
2021-12-24 21.40 21.40 20.80 21.15 0.7M
2021-12-23 21.20 21.45 20.95 21.15 0.4M
2021-12-22 20.90 21.45 20.90 21.10 0.7M
2021-12-21 20.80 21.00 20.40 20.90 0.6M
2021-12-20 20.55 20.85 20.05 20.20 0.9M
2021-12-17 21.65 21.95 20.80 21.05 1.0M
2021-12-16 22.30 22.75 21.65 21.85 0.8M
2021-12-15 22.35 22.55 22.05 22.20 0.7M
2021-12-14 22.70 22.80 22.10 22.15 1.0M
2021-12-13 23.45 23.45 22.65 22.80 1.3M
2021-12-10 22.70 23.65 22.35 23.00 1.6M
2021-12-09 20.85 22.40 20.70 22.25 2.2M
2021-12-08 20.35 20.75 20.35 20.60 0.3M
2021-12-07 20.60 20.75 20.25 20.30 0.4M
2021-12-06 20.65 21.00 20.30 20.45 0.4M
2021-12-03 20.95 21.40 20.60 20.90 0.6M
2021-12-02 20.15 20.85 20.05 20.75 0.4M
2021-12-01 20.50 20.55 20.00 20.15 0.3M
2021-11-30 20.00 20.50 19.85 20.00 0.3M
2021-11-29 20.50 20.50 19.80 19.90 0.3M
2021-11-26 21.45 21.45 20.45 20.55 0.7M
2021-11-25 21.60 21.70 21.05 21.55 0.7M
2021-11-24 21.30 21.90 20.80 21.10 0.8M
2021-11-23 20.00 21.25 19.90 20.95 0.4M
2021-11-22 20.50 20.55 19.85 20.15 0.5M
2021-11-18 20.70 21.10 19.90 20.40 0.6M
2021-11-17 21.25 21.45 20.85 20.95 0.3M
2021-11-16 21.20 21.45 21.00 21.20 0.5M
2021-11-15 20.90 21.15 20.75 21.05 0.5M
2021-11-12 20.40 20.80 20.20 20.70 0.4M
2021-11-11 20.90 21.05 20.00 20.35 0.7M
2021-11-10 21.00 21.40 20.75 20.85 0.6M
2021-11-09 21.05 21.70 20.85 21.05 0.9M
2021-11-08 20.90 21.10 20.40 21.00 0.8M
2021-11-04 20.25 20.95 20.10 20.80 0.6M
2021-11-03 21.10 21.70 19.65 19.85 1.8M
2021-11-02 21.90 22.20 20.95 21.10 0.5M
2021-11-01 22.90 22.90 21.65 21.75 0.5M
2021-10-29 23.45 23.45 21.75 21.85 0.6M
2021-10-28 23.55 23.55 23.10 23.15 0.3M
2021-10-27 24.20 24.20 23.30 23.55 0.3M
2021-10-26 23.50 24.15 23.30 23.80 0.4M
2021-10-25 23.70 24.15 23.05 23.30 0.3M
2021-10-22 24.00 24.70 23.65 23.90 0.7M
2021-10-21 24.00 24.50 23.55 23.95 1.0M
2021-10-20 25.40 25.90 24.85 25.00 0.3M
2021-10-19 26.55 27.05 25.05 25.45 1.3M
2021-10-18 27.10 27.40 26.25 26.55 0.7M
2021-10-14 26.45 27.60 26.10 26.80 1.6M
2021-10-13 26.75 26.90 26.10 26.25 0.5M
2021-10-12 26.00 27.15 25.85 26.55 1.8M
2021-10-11 26.50 26.60 25.80 25.95 0.7M
2021-10-08 26.35 26.60 25.70 26.25 0.4M
2021-10-07 25.90 26.30 25.55 25.90 0.7M
2021-10-06 27.05 27.10 25.20 25.50 1.5M
2021-10-05 25.35 26.80 24.65 26.50 1.7M
2021-10-04 25.40 25.90 25.15 25.35 0.6M
2021-10-01 24.00 25.20 23.95 25.05 2.0M
2021-09-30 24.00 24.30 23.95 24.00 0.3M
2021-09-29 24.00 24.25 23.85 24.10 0.4M
2021-09-28 24.00 24.55 23.75 24.00 0.5M
2021-09-27 24.35 24.35 23.90 24.00 0.2M
2021-09-24 24.85 25.35 24.00 24.15 0.4M
2021-09-23 25.05 25.95 24.55 24.60 0.3M
2021-09-22 24.50 25.70 24.50 24.95 1.1M
2021-09-21 23.80 24.20 23.65 23.85 0.3M
2021-09-20 23.80 24.50 23.75 23.95 0.3M
2021-09-17 24.60 24.70 23.75 24.25 0.5M
2021-09-16 24.75 25.35 24.35 24.50 0.4M
2021-09-15 25.25 25.65 24.85 24.90 0.8M
2021-09-14 23.35 25.65 23.35 25.10 11.2M
2021-09-13 23.65 23.75 23.40 23.45 0.3M
2021-09-09 23.95 24.00 23.55 23.65 0.3M
2021-09-08 23.70 24.20 23.60 23.95 0.3M
2021-09-07 24.15 24.25 23.55 23.65 0.2M
2021-09-06 23.80 25.00 23.65 23.95 0.8M
2021-09-03 23.25 24.15 23.25 23.80 0.6M
2021-09-02 23.10 23.65 23.05 23.25 0.5M
2021-09-01 23.35 23.50 22.95 23.10 0.4M
2021-08-31 23.40 23.55 22.95 23.20 0.3M
2021-08-30 23.30 23.90 23.05 23.40 0.4M
2021-08-27 23.40 23.40 22.90 23.05 0.3M
2021-08-26 23.05 23.45 23.05 23.20 0.2M
2021-08-25 23.35 23.75 23.15 23.30 0.4M
2021-08-24 22.30 23.20 22.05 23.05 0.8M
2021-08-23 23.05 23.30 21.90 22.15 1.0M
2021-08-20 23.45 23.45 22.70 22.80 0.3M
2021-08-18 24.15 24.60 23.45 23.55 0.9M
2021-08-17 24.80 24.90 24.05 24.20 0.7M
2021-08-16 25.25 25.30 24.55 24.60 0.6M
2021-08-13 25.60 25.60 24.95 25.05 0.5M
2021-08-12 24.65 25.45 24.65 25.35 0.5M
2021-08-11 25.15 25.60 24.15 24.65 0.8M
2021-08-10 26.30 26.55 24.80 25.35 1.1M
2021-08-09 25.55 26.60 25.45 26.30 1.0M
2021-08-06 25.85 26.00 25.65 25.75 0.4M
2021-08-05 26.35 26.35 25.35 25.60 0.8M
2021-08-04 27.40 27.50 26.00 26.25 0.7M
2021-08-03 27.20 27.80 26.65 27.15 0.7M
2021-08-02 26.05 27.20 25.80 27.00 0.8M
2021-07-30 25.85 26.40 25.60 26.05 0.8M
2021-07-29 25.60 25.90 25.30 25.80 0.3M
2021-07-28 25.80 25.95 25.00 25.35 0.4M
2021-07-27 26.15 26.25 25.50 25.80 0.6M
2021-07-26 25.90 26.70 25.85 25.90 0.7M
2021-07-23 26.00 26.10 25.25 25.90 0.9M
2021-07-22 26.15 26.45 25.70 25.80 0.9M
2021-07-20 26.75 27.30 25.95 26.25 1.3M
2021-07-19 26.70 27.60 26.55 26.80 0.8M
2021-07-16 26.90 27.45 26.75 26.80 1.0M
2021-07-15 27.75 27.80 27.00 27.10 1.0M
2021-07-14 28.00 28.00 27.40 27.60 0.5M
2021-07-13 27.65 28.10 27.65 27.85 1.5M
2021-07-12 28.45 28.60 27.35 27.55 1.6M
2021-07-09 27.35 28.35 27.30 28.00 1.9M
2021-07-08 28.05 28.70 26.80 27.50 1.9M
2021-07-07 26.40 28.35 26.35 27.70 4.8M
2021-07-06 26.05 26.85 26.00 26.30 1.3M
2021-07-05 25.70 26.35 25.55 26.00 0.7M
2021-07-02 25.65 26.20 25.45 25.60 0.6M
2021-07-01 26.00 26.35 25.40 25.60 0.3M
2021-06-30 26.35 26.45 25.70 25.85 0.5M
2021-06-29 26.45 26.80 26.10 26.20 0.5M
2021-06-28 26.40 26.45 26.05 26.20 0.7M
2021-06-25 26.60 26.65 25.80 26.25 0.5M
2021-06-24 26.55 27.15 26.20 26.35 1.0M
2021-06-23 27.15 27.85 26.45 26.60 1.6M
2021-06-22 27.05 27.35 26.75 26.90 1.2M
2021-06-21 25.60 27.40 25.15 26.70 1.2M
2021-06-18 27.25 27.25 25.15 25.90 0.9M
2021-06-17 27.00 27.55 26.50 26.80 1.6M
2021-06-16 28.00 28.40 27.15 27.30 1.7M
2021-06-15 27.65 28.45 27.55 27.75 1.9M
2021-06-14 27.75 28.25 26.50 27.50 2.5M
2021-06-11 28.75 29.30 26.85 27.35 3.3M
2021-06-10 25.85 28.85 25.70 28.35 6.3M
2021-06-09 26.40 26.95 25.10 25.50 1.7M
2021-06-08 26.90 27.25 26.00 26.15 1.3M
2021-06-07 25.90 27.20 25.90 26.90 1.8M
2021-06-04 26.00 26.70 25.80 25.90 0.8M
2021-06-03 25.90 26.30 25.55 25.70 0.7M
2021-06-02 24.75 26.45 24.55 25.80 0.9M
2021-06-01 25.70 25.95 24.40 24.75 0.4M
2021-05-31 25.80 26.20 25.50 25.65 0.2M
2021-05-28 26.20 26.55 25.60 25.70 0.5M
2021-05-27 26.10 26.80 25.85 26.20 0.4M
2021-05-26 26.70 26.70 25.70 25.80 0.8M
2021-05-25 26.70 26.95 25.60 25.90 0.7M
2021-05-24 25.70 26.90 25.50 26.25 2.3M
2021-05-21 24.70 25.35 24.40 25.20 2.2M
2021-05-20 23.45 24.95 23.25 24.20 2.2M
2021-05-19 23.10 23.85 23.10 23.25 0.2M
2021-05-18 23.30 23.60 22.80 23.05 0.2M
2021-05-17 22.90 23.10 22.75 23.00 0.2M
2021-05-14 23.75 23.75 22.50 22.65 0.4M
2021-05-12 23.50 23.50 23.05 23.20 0.3M
2021-05-11 23.30 23.50 23.10 23.35 0.3M
2021-05-10 23.70 23.85 23.15 23.20 0.4M
2021-05-07 23.55 23.95 23.10 23.35 0.6M
2021-05-06 23.00 23.55 22.90 23.00 0.4M
2021-05-05 23.45 23.50 22.95 23.05 0.3M
2021-05-04 23.90 24.15 22.50 23.05 0.6M
2021-05-03 24.00 24.00 23.00 23.75 0.3M
2021-04-30 23.45 24.05 22.65 23.45 0.5M
2021-04-29 24.05 24.45 23.20 23.40 1.0M
2021-04-28 22.70 25.15 22.65 23.95 3.2M
2021-04-27 21.85 22.65 21.75 22.25 10.5M
2021-04-26 21.95 22.40 21.70 22.10 0.8M
2021-04-23 22.25 22.45 21.50 21.65 0.2M
2021-04-22 22.60 22.60 20.50 21.85 0.5M
2021-04-20 22.65 22.70 21.65 21.80 0.3M
2021-04-19 23.10 23.10 21.35 22.25 0.1M
2021-04-16 22.95 23.80 22.20 23.10 0.3M
2021-04-15 23.00 23.00 22.30 22.50 0.1M
2021-04-13 22.25 22.90 22.20 22.60 0.1M
2021-04-12 24.10 24.10 22.00 22.20 0.3M
2021-04-09 23.90 24.25 23.65 24.05 0.1M
2021-04-08 24.40 24.40 23.60 23.90 0.1M
2021-04-07 23.60 24.40 23.60 24.15 0.1M
2021-04-06 24.05 24.60 23.60 23.95 0.3M
2021-04-05 25.45 25.70 23.50 24.05 0.2M
2021-04-01 26.10 26.10 25.20 25.35 0.1M
2021-03-31 25.45 26.15 24.90 25.65 0.1M
2021-03-30 25.45 25.45 25.00 25.15 0.3M
2021-03-26 26.30 27.70 25.55 25.70 0.5M
2021-03-25 29.20 29.20 28.15 28.60 0.0M
2021-03-24 30.45 30.45 29.45 29.50 0.1M
2021-03-23 28.60 30.30 28.60 29.85 0.0M
2021-03-22 29.40 30.35 29.20 29.90 0.1M
2021-03-19 29.70 29.70 28.40 29.50 0.1M
2021-03-18 30.35 31.20 29.35 29.70 0.1M
2021-03-17 30.70 31.25 30.55 30.75 0.0M
2021-03-16 31.05 31.40 30.70 31.00 0.1M
2021-03-15 31.70 32.15 30.85 31.30 0.1M
2021-03-12 32.40 33.25 31.40 31.80 0.1M
2021-03-10 34.10 34.20 32.20 32.40 0.2M
2021-03-09 31.35 34.80 30.85 33.40 0.8M
2021-03-08 30.70 31.70 30.70 31.05 0.1M
2021-03-05 31.00 32.30 30.55 30.90 0.1M
2021-03-04 30.75 31.25 30.30 30.85 0.1M
2021-03-03 31.35 31.50 30.65 30.75 0.1M
2021-03-02 31.95 31.95 30.60 30.85 0.1M
2021-03-01 30.95 32.40 29.85 31.15 0.2M
2021-02-26 29.40 30.15 28.95 29.75 0.1M
2021-02-25 29.75 30.30 29.60 30.15 0.0M
2021-02-24 29.05 29.90 29.00 29.60 0.0M
2021-02-23 29.80 29.95 29.55 29.60 0.0M
2021-02-22 30.05 30.20 29.60 29.70 0.0M
2021-02-19 30.15 30.50 29.80 30.05 0.0M
2021-02-18 30.10 30.55 30.05 30.15 0.0M
2021-02-17 29.50 30.30 29.50 30.00 0.0M
2021-02-16 30.00 30.60 28.95 30.05 0.0M
2021-02-15 31.00 31.00 30.05 30.25 0.1M
2021-02-12 30.60 30.90 30.15 30.40 0.1M
2021-02-11 30.45 31.50 29.70 30.85 0.2M
2021-02-10 29.50 30.80 29.25 30.10 0.1M
2021-02-09 30.45 30.45 29.30 29.60 0.0M
2021-02-08 31.50 31.50 29.90 29.95 0.1M
2021-02-05 31.50 31.50 30.05 30.40 0.1M
2021-02-04 30.30 31.35 30.30 30.60 0.1M
2021-02-03 30.00 30.95 30.00 30.30 0.0M
2021-02-02 31.65 31.65 30.35 30.50 0.1M
2021-02-01 32.35 32.35 29.75 30.60 0.1M
2021-01-29 30.00 30.70 30.00 30.30 0.1M
2021-01-28 28.50 30.35 28.50 30.05 0.0M
2021-01-27 30.10 30.55 29.50 29.90 0.1M
2021-01-25 31.25 31.50 30.25 30.35 0.1M
2021-01-22 32.40 32.40 31.05 31.25 0.1M
2021-01-21 32.00 32.65 31.55 31.80 0.1M
2021-01-20 33.25 33.25 32.10 32.35 0.1M
2021-01-19 32.50 33.00 32.20 32.45 0.1M
2021-01-18 33.45 33.45 31.05 32.05 0.4M
2021-01-15 34.90 35.20 33.75 34.45 0.4M
2021-01-14 34.00 34.40 33.80 34.15 0.2M
2021-01-13 35.00 35.10 33.55 34.10 0.1M
2021-01-12 33.90 34.90 33.90 34.50 0.1M
2021-01-11 33.70 34.30 33.40 33.80 0.2M
2021-01-08 34.50 34.80 33.60 33.75 0.1M
2021-01-07 34.45 34.65 33.55 33.75 0.1M
2021-01-06 33.10 34.25 32.65 33.25 0.2M
2021-01-05 32.75 33.00 32.75 32.80 0.1M
2021-01-04 33.20 33.45 32.75 32.85 0.1M
2021-01-01 34.35 34.35 33.00 33.15 0.1M