Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,341.84 -2,569.21 (-4.29%) CMC Crypto 200
1,200.58 -60.61 (-4.80%)
Hathway Cable and Datacom Limited (HATHWAY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 23.64 | 23.67 | 23.05 | 23.14 | 23.14 | 6,665,999 |
| 03 Jul 2024 | 23.90 | 24.10 | 23.40 | 23.47 | 23.47 | 12,232,452 |
| 02 Jul 2024 | 22.30 | 24.55 | 22.26 | 23.66 | 23.66 | 38,505,369 |
| 01 Jul 2024 | 21.82 | 22.15 | 21.70 | 21.99 | 21.99 | 5,143,853 |
| 28 Jun 2024 | 21.70 | 22.10 | 21.64 | 21.78 | 21.78 | 4,038,986 |
| 27 Jun 2024 | 22.09 | 22.25 | 21.46 | 21.64 | 21.64 | 5,260,444 |
| 26 Jun 2024 | 22.37 | 22.40 | 22.00 | 22.13 | 22.13 | 4,063,213 |
| 25 Jun 2024 | 22.80 | 22.94 | 22.01 | 22.29 | 22.29 | 4,526,880 |
| 24 Jun 2024 | 22.90 | 23.18 | 22.61 | 22.73 | 22.73 | 7,602,943 |
| 21 Jun 2024 | 22.80 | 23.30 | 22.63 | 22.73 | 22.73 | 9,213,795 |
| 20 Jun 2024 | 22.85 | 23.00 | 22.65 | 22.74 | 22.74 | 6,092,755 |
| 19 Jun 2024 | 22.90 | 23.19 | 22.20 | 22.70 | 22.70 | 13,662,809 |
| 18 Jun 2024 | 22.40 | 23.10 | 22.39 | 22.59 | 22.59 | 9,772,685 |
| 14 Jun 2024 | 22.46 | 22.67 | 22.15 | 22.20 | 22.20 | 7,187,542 |
| 13 Jun 2024 | 22.35 | 22.58 | 21.80 | 22.27 | 22.27 | 8,717,052 |
| 12 Jun 2024 | 21.75 | 22.57 | 21.69 | 22.26 | 22.26 | 11,405,080 |
| 11 Jun 2024 | 21.05 | 21.88 | 20.96 | 21.68 | 21.68 | 9,924,444 |
| 10 Jun 2024 | 20.91 | 21.22 | 20.80 | 20.97 | 20.97 | 4,756,729 |
| 07 Jun 2024 | 20.40 | 20.80 | 20.15 | 20.70 | 20.70 | 3,934,746 |
| 06 Jun 2024 | 20.05 | 20.60 | 20.05 | 20.30 | 20.30 | 4,488,270 |
| 05 Jun 2024 | 19.75 | 20.05 | 19.05 | 19.95 | 19.95 | 4,165,189 |
| 04 Jun 2024 | 20.90 | 20.90 | 18.65 | 19.40 | 19.40 | 8,753,231 |
| 03 Jun 2024 | 21.25 | 21.30 | 20.70 | 20.95 | 20.95 | 5,989,140 |
| 31 May 2024 | 20.65 | 20.70 | 20.25 | 20.45 | 20.45 | 3,673,401 |
| 30 May 2024 | 20.70 | 20.80 | 20.45 | 20.55 | 20.55 | 3,203,514 |
| 29 May 2024 | 20.65 | 20.95 | 20.35 | 20.80 | 20.80 | 4,589,484 |
| 28 May 2024 | 21.10 | 21.10 | 20.50 | 20.65 | 20.65 | 3,885,174 |
| 27 May 2024 | 21.50 | 21.55 | 20.95 | 21.00 | 21.00 | 5,907,174 |
| 24 May 2024 | 21.15 | 21.80 | 20.90 | 21.40 | 21.40 | 8,959,350 |
| 23 May 2024 | 21.20 | 21.35 | 21.10 | 21.15 | 21.15 | 3,849,582 |
| 22 May 2024 | 21.05 | 21.40 | 20.60 | 21.20 | 21.20 | 7,932,047 |
| 21 May 2024 | 21.25 | 21.35 | 20.95 | 21.00 | 21.00 | 3,589,331 |
| 17 May 2024 | 20.70 | 21.20 | 20.65 | 21.15 | 21.15 | 4,485,830 |
| 16 May 2024 | 21.00 | 21.15 | 20.60 | 20.70 | 20.70 | 4,077,909 |
| 15 May 2024 | 21.15 | 21.35 | 20.80 | 20.85 | 20.85 | 4,368,164 |
| 14 May 2024 | 20.80 | 21.40 | 20.65 | 21.10 | 21.10 | 6,466,000 |
| 13 May 2024 | 20.90 | 20.95 | 20.15 | 20.75 | 20.75 | 5,396,909 |
| 10 May 2024 | 20.55 | 20.90 | 20.00 | 20.80 | 20.80 | 6,634,993 |
| 09 May 2024 | 21.30 | 21.30 | 20.20 | 20.45 | 20.45 | 5,822,951 |
| 08 May 2024 | 21.05 | 21.35 | 20.70 | 21.15 | 21.15 | 5,262,390 |
| 07 May 2024 | 21.45 | 21.60 | 20.90 | 21.05 | 21.05 | 7,722,438 |
| 06 May 2024 | 22.15 | 22.15 | 21.30 | 21.45 | 21.45 | 6,184,190 |
| 03 May 2024 | 22.00 | 22.20 | 21.70 | 22.00 | 22.00 | 7,047,213 |
| 02 May 2024 | 22.05 | 22.15 | 21.80 | 21.95 | 21.95 | 4,583,765 |
| 30 Apr 2024 | 22.50 | 22.50 | 22.00 | 22.05 | 22.05 | 4,151,069 |
| 29 Apr 2024 | 22.40 | 22.80 | 22.25 | 22.30 | 22.30 | 6,203,286 |
| 26 Apr 2024 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | 5,772,079 |
| 25 Apr 2024 | 22.90 | 22.95 | 22.30 | 22.35 | 22.35 | 9,242,899 |
| 24 Apr 2024 | 22.90 | 23.50 | 22.65 | 22.75 | 22.75 | 20,882,651 |
| 23 Apr 2024 | 22.40 | 22.80 | 22.25 | 22.65 | 22.65 | 10,256,208 |
| 22 Apr 2024 | 22.40 | 22.60 | 22.15 | 22.25 | 22.25 | 7,199,739 |
| 19 Apr 2024 | 21.85 | 22.40 | 21.60 | 22.10 | 22.10 | 13,855,234 |
| 18 Apr 2024 | 22.50 | 22.85 | 21.80 | 22.00 | 22.00 | 22,744,214 |
| 16 Apr 2024 | 20.50 | 21.45 | 20.50 | 21.15 | 21.15 | 8,128,550 |
| 15 Apr 2024 | 20.40 | 21.05 | 20.35 | 20.75 | 20.75 | 8,010,006 |
| 12 Apr 2024 | 21.70 | 21.85 | 21.40 | 21.50 | 21.50 | 4,752,655 |
| 10 Apr 2024 | 21.60 | 21.85 | 21.10 | 21.70 | 21.70 | 6,193,623 |
| 09 Apr 2024 | 21.90 | 21.95 | 21.35 | 21.50 | 21.50 | 5,310,857 |
| 08 Apr 2024 | 22.30 | 22.35 | 21.65 | 21.90 | 21.90 | 5,387,667 |
| 05 Apr 2024 | 21.85 | 22.20 | 21.45 | 22.10 | 22.10 | 8,087,346 |
| 04 Apr 2024 | 22.10 | 22.50 | 21.55 | 21.85 | 21.85 | 9,162,784 |
| 03 Apr 2024 | 21.45 | 22.05 | 21.20 | 21.95 | 21.95 | 8,122,881 |
| 02 Apr 2024 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | 8,165,642 |
| 01 Apr 2024 | 19.75 | 21.75 | 19.75 | 21.50 | 21.50 | 11,213,469 |
| 28 Mar 2024 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | 6,715,698 |
| 27 Mar 2024 | 20.00 | 20.30 | 19.60 | 19.80 | 19.80 | 8,105,896 |
| 26 Mar 2024 | 20.50 | 20.50 | 19.75 | 19.85 | 19.85 | 7,969,147 |
| 22 Mar 2024 | 19.55 | 20.80 | 19.50 | 20.35 | 20.35 | 10,005,977 |
| 21 Mar 2024 | 19.55 | 20.15 | 18.30 | 19.40 | 19.40 | 9,189,552 |
| 20 Mar 2024 | 19.80 | 20.00 | 19.25 | 19.40 | 19.40 | 6,820,907 |
| 19 Mar 2024 | 20.15 | 20.35 | 19.65 | 19.70 | 19.70 | 5,590,902 |
| 18 Mar 2024 | 20.40 | 20.60 | 19.75 | 20.15 | 20.15 | 8,502,348 |
| 15 Mar 2024 | 20.00 | 20.85 | 19.90 | 20.35 | 20.35 | 10,001,330 |
| 14 Mar 2024 | 19.00 | 20.50 | 18.60 | 20.20 | 20.20 | 15,367,423 |
| 13 Mar 2024 | 20.30 | 20.70 | 18.95 | 19.15 | 19.15 | 13,438,285 |
| 12 Mar 2024 | 21.35 | 21.40 | 20.30 | 20.50 | 20.50 | 10,313,019 |
| 11 Mar 2024 | 22.30 | 22.40 | 21.15 | 21.25 | 21.25 | 6,999,862 |
| 07 Mar 2024 | 21.60 | 22.35 | 21.60 | 22.15 | 22.15 | 8,688,815 |
| 06 Mar 2024 | 22.00 | 22.05 | 20.95 | 21.55 | 21.55 | 7,866,819 |
| 05 Mar 2024 | 22.30 | 22.40 | 21.95 | 22.00 | 22.00 | 5,461,153 |
| 04 Mar 2024 | 22.85 | 23.00 | 22.20 | 22.30 | 22.30 | 5,078,467 |
| 01 Mar 2024 | 22.90 | 23.10 | 22.50 | 22.65 | 22.65 | 5,570,482 |
| 29 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.75 | 22.75 | 8,450,188 |
| 28 Feb 2024 | 23.35 | 23.45 | 22.20 | 22.50 | 22.50 | 9,163,221 |
| 27 Feb 2024 | 23.70 | 23.75 | 23.10 | 23.25 | 23.25 | 5,369,554 |
| 26 Feb 2024 | 24.10 | 24.15 | 23.65 | 23.75 | 23.75 | 6,800,266 |
| 23 Feb 2024 | 24.20 | 24.35 | 23.80 | 23.95 | 23.95 | 9,284,950 |
| 22 Feb 2024 | 24.20 | 24.30 | 23.40 | 24.15 | 24.15 | 8,040,928 |
| 21 Feb 2024 | 25.00 | 25.10 | 24.00 | 24.10 | 24.10 | 10,897,905 |
| 20 Feb 2024 | 24.75 | 25.80 | 24.70 | 24.85 | 24.85 | 13,058,565 |
| 19 Feb 2024 | 24.90 | 25.45 | 24.50 | 24.70 | 24.70 | 9,365,801 |
| 16 Feb 2024 | 24.80 | 25.15 | 24.50 | 24.75 | 24.75 | 10,771,646 |
| 15 Feb 2024 | 24.30 | 24.90 | 24.15 | 24.60 | 24.60 | 11,933,109 |
| 14 Feb 2024 | 22.95 | 24.40 | 22.90 | 24.10 | 24.10 | 10,689,659 |
| 13 Feb 2024 | 23.45 | 23.95 | 22.40 | 23.65 | 23.65 | 16,529,221 |
| 12 Feb 2024 | 25.25 | 25.55 | 23.15 | 23.45 | 23.45 | 19,512,652 |
| 09 Feb 2024 | 25.85 | 26.10 | 24.30 | 25.15 | 25.15 | 23,003,531 |
| 08 Feb 2024 | 26.45 | 26.70 | 25.60 | 26.00 | 26.00 | 28,716,632 |
| 07 Feb 2024 | 27.40 | 27.60 | 26.25 | 26.30 | 26.30 | 24,520,866 |
| 06 Feb 2024 | 26.50 | 27.95 | 25.90 | 27.20 | 27.20 | 45,518,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.