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
2022-12-30 17.15 17.70 17.15 17.35 0.4M
2022-12-29 17.05 17.25 17.00 17.20 0.4M
2022-12-28 16.90 17.40 16.85 17.30 0.6M
2022-12-27 17.15 17.30 16.70 17.10 0.5M
2022-12-26 16.00 16.95 15.80 16.80 0.7M
2022-12-23 16.55 16.80 15.90 16.00 1.0M
2022-12-22 17.70 18.15 16.85 17.00 0.5M
2022-12-21 18.65 19.15 17.50 17.65 1.4M
2022-12-20 19.35 19.35 18.60 18.80 0.7M
2022-12-19 18.70 19.60 18.70 19.20 1.4M
2022-12-16 18.05 19.35 18.00 18.70 1.6M
2022-12-15 19.35 19.50 18.10 18.20 2.4M
2022-12-14 17.35 19.40 17.35 19.20 4.1M
2022-12-13 17.00 17.40 16.85 17.35 0.4M
2022-12-12 16.80 17.00 16.70 16.80 0.5M
2022-12-09 17.35 17.40 16.80 16.85 0.4M
2022-12-08 17.05 17.50 17.05 17.15 0.4M
2022-12-07 17.10 17.25 16.90 17.05 0.5M
2022-12-06 17.60 17.65 17.05 17.15 0.5M
2022-12-05 17.40 17.75 17.40 17.60 0.5M
2022-12-02 17.40 17.70 17.25 17.35 0.8M
2022-12-01 17.35 17.85 17.30 17.40 1.0M
2022-11-30 16.60 17.55 16.60 17.15 1.4M
2022-11-29 16.25 16.70 16.25 16.60 0.6M
2022-11-28 16.15 16.70 16.15 16.30 0.6M
2022-11-25 16.05 16.45 16.05 16.20 0.4M
2022-11-24 15.85 16.20 15.80 16.05 0.5M
2022-11-23 15.75 15.95 15.70 15.85 0.3M
2022-11-22 15.70 15.80 15.60 15.70 0.2M
2022-11-21 15.75 15.85 15.65 15.75 0.2M
2022-11-18 15.75 15.90 15.60 15.70 0.5M
2022-11-17 15.85 16.00 15.65 15.75 0.3M
2022-11-16 15.90 16.10 15.85 15.95 0.2M
2022-11-15 16.05 16.05 15.90 15.95 0.2M
2022-11-14 16.05 16.15 15.95 16.00 0.2M
2022-11-11 16.10 16.20 16.00 16.05 0.2M
2022-11-10 16.05 16.30 16.00 16.05 0.2M
2022-11-09 16.05 16.55 15.85 16.20 0.7M
2022-11-07 16.20 16.25 16.00 16.05 0.3M
2022-11-04 15.70 16.15 15.70 16.10 0.4M
2022-11-03 15.80 15.95 15.75 15.90 0.3M
2022-11-02 15.85 15.95 15.75 15.80 0.2M
2022-11-01 16.00 16.00 15.80 15.85 0.1M
2022-10-31 15.80 16.25 15.75 15.90 0.4M
2022-10-28 15.95 15.95 15.75 15.80 0.3M
2022-10-27 15.90 16.05 15.80 15.90 0.2M
2022-10-25 16.00 16.10 15.90 15.95 0.1M
2022-10-24 15.90 16.10 15.85 15.95 0.1M
2022-10-21 15.90 16.10 15.75 15.85 0.2M
2022-10-20 15.80 16.00 15.70 15.85 0.2M
2022-10-19 15.80 16.05 15.80 15.95 0.4M
2022-10-18 16.10 16.10 15.85 15.90 0.3M
2022-10-17 16.45 16.45 15.90 15.95 0.3M
2022-10-14 16.25 16.50 16.20 16.25 0.2M
2022-10-13 16.00 16.30 15.95 16.15 0.3M
2022-10-12 15.95 16.30 15.90 16.05 0.1M
2022-10-11 16.30 16.50 15.90 15.95 0.4M
2022-10-10 16.20 16.70 16.20 16.40 0.2M
2022-10-07 16.55 16.65 16.20 16.50 0.3M
2022-10-06 16.20 16.65 16.20 16.55 0.3M
2022-10-04 16.10 16.35 16.10 16.20 0.2M
2022-10-03 16.25 16.30 16.00 16.05 0.2M
2022-09-30 15.75 16.25 15.70 16.15 0.4M
2022-09-29 15.90 16.20 15.55 15.85 0.7M
2022-09-28 15.90 16.05 15.65 15.75 0.4M
2022-09-27 16.15 16.60 15.90 15.95 0.5M
2022-09-26 16.80 16.85 15.90 16.20 0.8M
2022-09-23 17.05 17.20 16.90 16.95 0.3M
2022-09-22 17.10 17.35 16.65 17.10 0.4M
2022-09-21 17.35 17.50 17.15 17.25 0.2M
2022-09-20 17.40 17.90 17.30 17.35 0.5M
2022-09-19 17.60 17.75 17.35 17.50 0.2M
2022-09-16 17.15 17.75 17.10 17.55 0.6M
2022-09-15 17.60 18.05 17.40 17.50 0.7M
2022-09-14 17.55 17.85 17.45 17.60 0.6M
2022-09-13 18.10 18.10 17.80 17.85 0.5M
2022-09-12 17.95 18.20 17.85 17.95 0.6M
2022-09-09 18.25 18.45 17.70 17.80 0.4M
2022-09-08 18.50 18.80 18.05 18.20 0.5M
2022-09-07 18.65 19.20 18.25 18.30 0.6M
2022-09-06 18.75 19.10 18.45 18.85 0.7M
2022-09-05 18.40 19.70 18.25 18.70 1.0M
2022-09-02 18.25 18.45 17.85 18.05 0.3M
2022-09-01 17.95 18.35 17.70 18.00 0.7M
2022-08-30 17.85 18.45 17.70 17.95 1.4M
2022-08-29 16.65 18.55 16.65 17.50 2.8M
2022-08-26 16.85 17.05 16.85 16.90 0.2M
2022-08-25 16.85 17.05 16.70 16.80 0.4M
2022-08-24 17.00 17.05 16.60 16.70 0.3M
2022-08-23 16.80 17.05 16.80 16.85 0.3M
2022-08-22 17.10 17.25 16.90 16.95 0.4M
2022-08-19 17.00 17.45 16.90 17.00 0.7M
2022-08-18 17.10 17.10 16.90 16.95 0.2M
2022-08-17 17.00 17.20 16.80 16.95 0.3M
2022-08-16 16.95 17.20 16.95 17.05 0.1M
2022-08-12 17.00 17.15 16.80 16.90 0.1M
2022-08-11 17.30 17.30 16.80 16.90 0.3M
2022-08-10 17.00 17.25 16.95 17.00 0.2M
2022-08-08 17.15 17.45 17.00 17.15 0.1M
2022-08-05 17.25 17.30 17.00 17.10 0.2M
2022-08-04 17.55 17.55 16.90 17.10 0.2M
2022-08-03 17.65 17.65 17.05 17.30 0.2M
2022-08-02 17.10 17.70 17.00 17.60 0.4M
2022-08-01 16.80 17.35 16.80 17.10 0.4M
2022-07-29 16.85 16.95 16.55 16.75 0.2M
2022-07-28 16.70 16.90 16.55 16.60 0.1M
2022-07-27 16.50 16.80 16.50 16.60 0.1M
2022-07-26 17.05 17.05 16.65 16.70 0.1M
2022-07-25 16.90 17.35 16.80 16.90 0.2M
2022-07-22 17.00 17.65 16.70 17.25 0.4M
2022-07-21 16.70 16.80 16.65 16.70 0.3M
2022-07-20 16.70 16.75 16.60 16.70 0.2M
2022-07-19 16.60 16.65 16.45 16.60 0.2M
2022-07-18 16.45 16.65 16.35 16.50 0.2M
2022-07-15 16.70 16.70 16.20 16.30 0.2M
2022-07-14 16.50 16.75 16.35 16.45 0.2M
2022-07-13 16.80 16.80 16.55 16.65 0.2M
2022-07-12 16.60 16.85 16.55 16.70 0.2M
2022-07-11 16.75 17.10 16.65 16.70 0.1M
2022-07-08 16.80 17.10 16.40 16.75 0.2M
2022-07-07 16.40 16.80 16.40 16.75 0.2M
2022-07-06 16.75 16.75 16.20 16.40 0.1M
2022-07-05 16.75 16.75 16.20 16.45 0.1M
2022-07-04 16.20 16.90 16.20 16.50 0.1M
2022-07-01 16.70 16.70 16.10 16.25 0.2M
2022-06-30 16.85 16.95 16.20 16.35 0.2M
2022-06-29 16.75 16.95 16.55 16.80 0.1M
2022-06-28 16.90 17.00 16.40 16.75 0.2M
2022-06-27 16.70 16.90 16.55 16.65 0.2M
2022-06-24 16.60 16.75 16.35 16.60 0.2M
2022-06-23 16.35 16.50 16.05 16.25 0.2M
2022-06-22 16.65 16.65 16.05 16.25 0.2M
2022-06-21 16.00 16.70 15.95 16.55 0.4M
2022-06-20 16.70 16.70 15.55 16.05 0.2M
2022-06-17 16.75 16.75 16.15 16.60 0.2M
2022-06-16 17.25 17.25 16.40 16.50 0.4M
2022-06-15 17.10 17.30 16.95 17.00 0.2M
2022-06-14 16.90 17.55 16.80 17.00 0.3M
2022-06-13 17.40 17.50 17.00 17.05 0.3M
2022-06-10 17.25 18.20 17.25 17.70 0.2M
2022-06-09 17.75 17.90 17.60 17.65 0.2M
2022-06-08 17.85 18.00 17.50 17.75 0.4M
2022-06-07 17.75 17.80 17.40 17.50 0.3M
2022-06-06 17.80 18.00 17.40 17.50 0.3M
2022-06-03 18.10 18.25 17.85 17.95 0.2M
2022-06-02 17.95 18.20 17.85 18.05 0.3M
2022-06-01 18.05 18.25 17.70 17.95 0.2M
2022-05-31 18.20 18.20 17.80 18.10 0.2M
2022-05-30 17.70 18.15 17.60 17.95 0.6M
2022-05-27 17.75 17.85 17.30 17.45 0.2M
2022-05-26 17.40 17.75 16.65 17.55 0.5M
2022-05-25 17.65 17.85 17.05 17.25 0.4M
2022-05-24 17.65 18.10 17.55 17.70 0.3M
2022-05-23 18.60 18.60 17.80 17.95 0.3M
2022-05-20 18.40 18.45 18.00 18.35 0.3M
2022-05-19 17.85 18.20 17.60 17.95 0.4M
2022-05-18 18.40 18.50 18.00 18.40 0.3M
2022-05-17 17.85 18.30 17.65 18.10 0.3M
2022-05-16 17.30 17.75 17.25 17.65 0.3M
2022-05-13 17.20 17.55 17.00 17.15 0.7M
2022-05-12 17.25 17.45 16.60 16.85 0.8M
2022-05-11 18.25 18.35 17.25 17.65 1.1M
2022-05-10 19.00 19.20 17.95 18.10 0.7M
2022-05-09 19.45 19.45 18.60 19.00 0.9M
2022-05-06 19.05 19.70 19.05 19.45 0.7M
2022-05-05 20.15 20.30 19.40 19.80 1.0M
2022-05-04 20.10 20.25 19.35 19.95 1.0M
2022-05-02 20.10 20.25 19.75 20.10 1.0M
2022-04-29 20.45 20.50 19.85 20.10 1.3M
2022-04-28 21.90 21.90 20.00 20.15 1.3M
2022-04-27 20.25 21.50 19.45 21.05 1.9M
2022-04-26 21.15 21.20 19.90 20.05 0.9M
2022-04-25 21.15 21.80 20.60 20.65 1.8M
2022-04-22 20.50 21.75 20.15 21.45 2.4M
2022-04-21 20.05 20.95 20.05 20.60 1.0M
2022-04-20 20.20 20.65 19.95 20.20 1.4M
2022-04-19 19.50 20.80 19.50 20.20 1.6M
2022-04-18 19.40 19.80 19.00 19.45 1.5M
2022-04-13 20.00 20.10 19.25 19.50 2.5M
2022-04-12 21.30 21.30 20.05 20.55 2.1M
2022-04-11 20.50 21.75 20.20 21.15 3.0M
2022-04-08 18.85 20.75 18.85 20.40 9.5M
2022-04-07 18.95 19.20 18.60 18.85 1.7M
2022-04-06 18.90 19.10 18.40 18.70 1.9M
2022-04-05 18.85 19.35 18.65 18.80 1.8M
2022-04-04 19.50 19.70 18.70 18.85 1.7M
2022-04-01 17.50 19.50 17.40 18.95 1.7M
2022-03-31 17.50 17.70 17.15 17.25 0.8M
2022-03-30 17.35 17.75 17.35 17.50 0.9M
2022-03-29 17.90 17.90 17.05 17.30 1.1M
2022-03-28 18.30 18.45 17.55 17.65 1.1M
2022-03-25 18.60 18.80 18.30 18.40 0.7M
2022-03-24 18.45 18.85 18.45 18.60 1.0M
2022-03-23 18.90 18.95 18.45 18.60 0.6M
2022-03-22 19.15 19.15 18.70 18.80 0.4M
2022-03-21 19.40 19.40 18.90 19.00 1.0M
2022-03-17 18.95 19.15 18.75 18.90 0.9M
2022-03-16 18.90 19.00 18.65 18.75 0.4M
2022-03-15 18.85 19.25 18.60 18.70 1.1M
2022-03-14 19.00 19.00 18.50 18.55 0.5M
2022-03-11 18.65 19.05 18.60 18.85 0.6M
2022-03-10 19.00 19.05 18.55 18.80 0.5M
2022-03-09 18.50 18.60 18.25 18.50 0.7M
2022-03-08 17.80 18.30 17.80 18.15 0.5M
2022-03-07 17.90 18.05 17.60 17.80 1.3M
2022-03-04 18.30 18.55 18.10 18.20 0.5M
2022-03-03 18.65 19.15 18.25 18.55 0.4M
2022-03-02 18.25 18.90 18.25 18.60 0.6M
2022-02-28 18.20 18.75 17.60 18.65 0.7M
2022-02-25 17.30 18.15 17.30 18.00 0.9M
2022-02-24 18.20 18.20 16.80 17.10 2.0M
2022-02-23 18.35 18.80 18.35 18.75 0.6M
2022-02-22 18.00 18.75 17.70 18.10 2.3M
2022-02-21 19.50 19.60 18.75 19.00 1.3M
2022-02-18 19.65 20.00 19.50 19.60 0.8M
2022-02-17 20.35 20.35 19.85 19.95 0.7M
2022-02-16 20.45 20.75 19.95 20.10 1.4M
2022-02-15 20.15 20.50 19.65 20.30 1.1M
2022-02-14 21.25 21.35 19.85 20.05 1.8M
2022-02-11 21.75 22.40 21.65 21.75 1.2M
2022-02-10 22.00 22.60 21.90 22.00 1.8M
2022-02-09 22.05 22.65 21.80 21.95 1.2M
2022-02-08 22.10 22.25 21.65 21.90 1.0M
2022-02-07 22.50 22.80 21.75 22.00 0.9M
2022-02-04 22.70 23.20 22.30 22.50 1.3M
2022-02-03 21.55 23.00 21.40 22.65 2.2M
2022-02-02 21.75 22.05 21.40 21.50 0.7M
2022-02-01 22.25 22.25 21.25 21.55 1.0M
2022-01-31 22.55 22.55 21.80 21.90 0.7M
2022-01-28 22.30 22.80 22.00 22.15 1.0M
2022-01-27 21.45 23.65 21.05 22.15 2.8M
2022-01-25 20.60 21.60 20.45 21.25 0.9M
2022-01-24 21.95 22.10 20.70 20.95 1.6M
2022-01-21 22.30 23.05 21.75 21.95 1.4M
2022-01-20 22.50 22.85 22.20 22.30 0.9M
2022-01-19 22.55 23.30 22.30 22.60 1.5M
2022-01-18 22.55 22.95 22.20 22.50 1.5M
2022-01-17 23.40 23.65 23.15 23.25 1.4M
2022-01-14 23.60 23.80 23.05 23.20 1.3M
2022-01-13 22.75 24.05 22.50 23.65 3.1M
2022-01-12 22.95 22.95 22.25 22.45 1.1M
2022-01-11 23.00 23.20 22.30 22.40 1.4M
2022-01-10 22.25 22.70 22.00 22.50 1.6M
2022-01-07 22.05 22.65 21.70 21.90 0.9M
2022-01-06 22.15 22.35 21.80 22.10 0.6M
2022-01-05 22.05 22.80 21.70 22.30 1.0M
2022-01-04 22.00 22.30 21.80 21.95 0.7M
2022-01-03 22.10 22.40 21.70 22.00 0.8M