Hathway Cable & Datacom share price history

NSE: HATHWAYBSE: 533162EntertainmentSmall Cap

Hathway Cable & Datacom Limited · Face value ₹2 · Listed Feb 2010

₹9.24₹0.01 (0.11%)BSE ₹9.23

Share price at the NSE close on 29 Oct 2026. Previous close ₹9.25.

29 Oct: open ₹9.21, high ₹9.29, low ₹9.17

52-week range of traded prices to 29 Oct 2026

₹8.76Low, 30 Mar 2026₹13.93High, 30 Oct 2025

Market cap: ₹1,636 Cr1,179th largest listed
P/E: 24.14
P/B: 0.36
Dividend yield: Nonein the last 12 months
ROE: 1.5%
ROCE: −0.2%
Debt to equity: 0.00
Volume, NSE: 9,94,91148.1% delivered

Hathway Cable & Datacom share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Hathway Cable & Datacom's share price is on record from 25 Feb 2010, when it closed at ₹41.53, to 29 Oct 2026. Its highest close was ₹74.07 on 2 Dec 2014 and its lowest ₹8.87 on 30 Mar 2026, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.24	−25.7%	12.68	8.87	12.46	12.89	8.76	58,71,44,206
2025	12.43	−21.0%	16.74	12.21	15.73	17.98	11.94	92,84,20,007
2024	15.73	−25.8%	27.20	15.20	21.30	27.95	14.10	2,33,13,57,572
2023	21.20	+22.5%	23.20	12.45	17.30	23.70	12.25	1,88,82,43,097
2022	17.30	−21.0%	23.65	15.70	22.05	24.05	14.35	97,25,79,795
2021	21.90	−33.9%	34.55	19.80	33.35	35.30	19.60	1,39,14,47,354
2020	33.15	+64.5%	54.20	11.25	20.15	57.30	10.50	44,13,70,905
2019	20.15	−34.6%	34.30	18.15	31.00	38.45	17.55	18,21,19,194
2018	30.80	−22.8%	46.65	15.85	40.30	48.70	15.10	50,02,33,890
2017	39.90	+15.7%	46.95	29.75	35.15	49.50	25.60	11,59,37,153
2016	34.50	−22.5%	44.55	24.65	44.65	45.00	23.95	8,94,87,553
2015	44.50	−36.4%	69.74	36.60	70.60	70.86	35.80	7,93,71,009
2014	69.99	+23.3%	74.07	45.56	56.50	76.40	44.00	15,42,44,800
2013	56.75	−0.3%	58.65	47.31	57.34	60.42	45.56	12,52,02,310
2012	56.94	+157.8%	60.22	22.27	22.09	61.36	21.91	51,19,61,035
2011	22.09	−33.9%	33.59	15.74	33.59	34.20	15.44	34,30,29,360
2010	33.40	–	44.98	30.21	50.00	50.00	29.81	28,17,78,875

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 25 Feb 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.24	−2.2%	9.38	11.34	8.85	11,22,23,180
Sep 2026	9.45	−11.2%	10.69	10.88	9.21	3,31,42,209
Aug 2026	10.64	−1.2%	10.77	11.13	10.38	3,11,49,115
Jul 2026	10.77	−3.4%	11.16	11.82	10.51	3,58,66,110
Jun 2026	11.15	+3.2%	10.88	12.89	10.30	10,95,23,790
May 2026	10.80	−1.9%	11.09	11.25	9.92	3,87,46,458
Apr 2026	11.01	+24.1%	9.05	11.91	8.91	5,93,70,817
Mar 2026	8.87	−17.3%	10.10	10.49	8.76	6,59,93,236
Feb 2026	10.72	+1.1%	10.70	12.05	10.40	5,16,11,703
Jan 2026	10.60	−14.7%	12.46	12.72	9.91	4,95,17,588
Dec 2025	12.43	−4.9%	13.12	13.19	12.02	4,71,73,712
Nov 2025	13.07	−5.4%	13.81	13.86	12.54	2,36,87,851
Oct 2025	13.81	−1.3%	14.07	14.38	13.20	3,31,80,647
Sep 2025	13.99	−4.2%	14.58	15.25	13.50	3,83,17,320
Aug 2025	14.61	−2.5%	14.90	15.44	14.02	4,19,78,069
Jul 2025	14.98	−6.3%	15.99	17.98	14.60	20,55,86,892
Jun 2025	15.99	−0.1%	16.00	16.57	14.55	9,14,36,040
May 2025	16.00	+18.5%	13.43	16.18	12.76	8,09,90,323
Apr 2025	13.50	+3.8%	13.00	15.20	11.94	9,02,42,719
Mar 2025	13.00	−1.7%	13.23	14.46	12.55	8,23,69,388
Feb 2025	13.22	−12.0%	15.10	15.60	12.61	9,75,12,308
Jan 2025	15.03	−4.5%	15.73	16.59	14.42	9,59,44,738
Dec 2024	15.73	−9.0%	17.29	18.55	14.10	9,44,95,995
Nov 2024	17.28	−10.9%	19.56	20.05	14.82	9,25,70,916
Oct 2024	19.40	−5.6%	20.65	21.11	17.88	8,15,47,135
Sep 2024	20.55	−2.7%	21.19	22.17	20.16	10,94,93,244
Aug 2024	21.11	−12.4%	24.10	24.28	20.62	14,67,13,756
Jul 2024	24.09	+10.6%	21.82	25.66	21.38	29,76,42,785
Jun 2024	21.78	+6.5%	21.25	23.30	18.65	13,35,55,933
May 2024	20.45	−7.3%	22.05	22.20	20.00	11,44,84,027
Apr 2024	22.05	+12.5%	19.75	23.50	19.75	18,28,42,859
Mar 2024	19.60	−13.8%	22.90	23.10	18.30	15,24,84,792
Feb 2024	22.75	−5.0%	24.10	27.95	22.00	39,10,67,443
Jan 2024	23.95	+13.0%	21.30	26.10	21.15	53,44,58,687
Dec 2023	21.20	+5.7%	20.20	23.70	19.40	43,22,92,243
Nov 2023	20.05	+10.8%	18.20	21.00	17.85	21,51,89,788
Oct 2023	18.10	−9.5%	20.00	22.30	17.00	29,81,62,150
Sep 2023	20.00	+21.2%	16.50	21.70	16.50	38,99,07,380
Aug 2023	16.50	+3.8%	15.95	17.45	15.55	13,83,08,285
Jul 2023	15.90	+8.2%	14.70	16.55	14.60	10,19,14,696
Jun 2023	14.70	+7.3%	13.80	16.05	13.70	10,17,61,861
May 2023	13.70	+2.2%	13.45	14.30	13.10	4,67,32,605
Apr 2023	13.40	+3.5%	13.15	14.80	12.55	4,84,99,188
Mar 2023	12.95	−14.5%	15.10	15.55	12.25	5,43,11,202
Feb 2023	15.15	−7.1%	16.30	16.50	14.85	2,96,09,517
Jan 2023	16.30	−5.8%	17.30	17.90	14.55	3,15,54,182
Dec 2022	17.30	+0.9%	17.30	19.60	15.85	12,57,36,772
Nov 2022	17.15	+7.5%	16.00	17.60	15.60	4,68,95,462
Oct 2022	15.95	−1.2%	16.15	16.70	15.60	2,81,85,490
Sep 2022	16.15	−10.0%	17.90	19.65	15.60	7,23,02,140
Aug 2022	17.95	+7.2%	16.90	18.60	16.60	6,19,94,839
Jul 2022	16.75	+3.1%	16.30	17.65	16.00	2,31,72,371
Jun 2022	16.25	−10.2%	18.25	18.40	14.35	2,45,00,211
May 2022	18.10	−10.0%	19.90	20.35	16.55	5,48,46,588
Apr 2022	20.10	+16.5%	17.40	21.80	17.35	19,96,42,861
Mar 2022	17.25	−7.3%	18.55	19.30	17.05	6,28,27,843
Feb 2022	18.60	−15.1%	22.15	23.15	16.80	13,77,43,771
Jan 2022	21.90	0.0%	22.05	24.05	20.45	13,47,31,447
Dec 2021	21.90	+9.5%	20.45	23.70	20.00	10,29,60,817
Nov 2021	20.00	−8.3%	22.45	22.45	19.60	9,52,22,452
Oct 2021	21.80	−9.2%	23.95	27.60	21.75	12,24,08,865
Sep 2021	24.00	+3.7%	23.30	25.75	22.95	10,43,96,859
Aug 2021	23.15	−11.1%	26.10	27.85	21.90	9,60,74,342
Jul 2021	26.05	+0.6%	26.20	28.70	25.00	19,60,42,767
Jun 2021	25.90	+1.0%	25.90	29.25	24.40	31,88,84,209
May 2021	25.65	+9.4%	23.10	26.90	22.45	13,06,73,776
Apr 2021	23.45	−8.8%	26.10	26.15	20.55	16,45,22,288
Mar 2021	25.70	−13.6%	30.25	34.80	24.90	3,71,12,688
Feb 2021	29.75	−1.7%	30.25	33.00	27.60	84,55,886
Jan 2021	30.25	−8.7%	33.35	35.30	28.60	1,46,92,405
Dec 2020	33.15	+8.0%	30.95	36.70	28.75	2,01,55,506
Nov 2020	30.70	+8.1%	28.40	34.45	27.05	74,35,647
Oct 2020	28.40	−4.9%	29.20	35.30	27.95	53,23,235
Sep 2020	29.85	−11.7%	33.75	36.55	28.00	48,47,190
Aug 2020	33.80	−11.1%	36.10	41.70	33.75	1,46,43,071
Jul 2020	38.00	+19.9%	31.85	57.30	30.30	12,62,35,189
Jun 2020	31.70	+34.6%	23.95	36.85	22.60	12,44,28,353
May 2020	23.55	+23.9%	19.20	29.85	17.20	5,80,40,207
Apr 2020	19.00	+41.3%	13.45	22.80	12.00	2,06,55,138
Mar 2020	13.45	−30.3%	19.00	20.90	10.50	71,89,634
Feb 2020	19.30	+0.3%	19.10	26.35	17.55	2,00,62,811
Jan 2020	19.25	−4.5%	20.15	23.90	18.65	3,23,54,924
Dec 2019	20.15	+1.3%	20.00	22.20	18.65	42,74,851
Nov 2019	19.90	−5.9%	21.00	22.30	19.60	39,85,145
Oct 2019	21.15	+1.7%	20.95	23.70	18.70	86,30,643
Sep 2019	20.80	−38.2%	34.15	34.50	20.60	1,63,55,497
Aug 2019	33.65	+67.0%	20.00	38.45	17.55	2,17,92,063
Jul 2019	20.15	−12.6%	22.75	25.00	19.75	42,48,131
Jun 2019	23.05	−6.7%	24.50	25.45	22.10	14,05,581
May 2019	24.70	−18.9%	30.45	31.70	21.65	23,70,533
Apr 2019	30.45	+5.2%	29.25	31.55	27.50	31,88,407
Mar 2019	28.95	+16.0%	25.35	30.80	24.80	55,84,847
Feb 2019	24.95	−22.0%	32.00	32.15	23.25	2,73,50,909
Jan 2019	32.00	+3.9%	31.00	32.00	30.60	8,29,32,587
Dec 2018	30.80	+0.8%	30.75	31.35	30.30	1,49,54,641
Nov 2018	30.55	+1.7%	30.00	31.45	29.85	1,29,13,317
Oct 2018	30.05	+28.4%	23.50	32.35	22.95	8,00,48,172
Sep 2018	23.40	+24.8%	18.80	27.80	18.10	5,39,81,577
Aug 2018	18.75	+9.6%	17.30	22.50	16.50	2,18,82,472
Jul 2018	17.10	−30.6%	24.95	25.25	15.10	4,40,65,962
Jun 2018	24.65	−7.9%	26.60	30.75	23.45	1,30,04,137
May 2018	26.75	−23.4%	35.10	35.40	25.80	2,54,67,898
Apr 2018	34.90	+3.1%	34.05	43.10	32.05	12,83,12,492
Mar 2018	33.85	−9.6%	37.35	38.50	31.60	1,11,95,643
Feb 2018	37.45	−7.0%	40.15	41.00	32.85	2,05,02,817
Jan 2018	40.25	+0.9%	40.30	48.70	38.75	7,39,04,762
Dec 2017	39.90	−6.8%	43.00	45.50	34.60	1,11,18,634
Nov 2017	42.80	+41.0%	30.80	44.90	30.30	1,32,74,567
Oct 2017	30.35	−1.1%	31.85	31.85	29.10	37,24,192
Sep 2017	30.70	−5.2%	32.05	33.90	29.10	38,62,382
Aug 2017	32.40	+0.2%	33.00	33.75	25.60	44,37,662
Jul 2017	32.35	−11.1%	37.10	37.65	32.00	44,24,225
Jun 2017	36.40	−8.7%	40.50	43.90	35.75	58,39,545
May 2017	39.85	−8.8%	44.45	45.30	36.55	1,32,12,608
Apr 2017	43.70	+15.9%	37.90	49.50	35.30	2,70,36,820
Mar 2017	37.70	+3.7%	36.55	41.40	34.55	1,39,11,135
Feb 2017	36.35	−3.1%	37.50	37.50	33.85	78,27,683
Jan 2017	37.50	+8.7%	35.15	40.00	34.70	72,67,700
Dec 2016	34.50	+0.6%	33.00	38.50	33.00	63,95,286
Nov 2016	34.30	+11.4%	30.85	35.30	25.10	80,11,110
Oct 2016	30.80	+17.8%	26.25	33.50	26.15	1,78,92,254
Sep 2016	26.15	−13.1%	29.95	30.00	23.95	61,41,694
Aug 2016	30.10	−4.9%	31.60	33.25	29.50	50,26,913
Jul 2016	31.65	−5.1%	33.65	34.70	31.35	35,20,280
Jun 2016	33.35	−4.3%	34.95	35.40	30.15	44,27,224
May 2016	34.85	−5.4%	37.00	37.00	30.30	73,88,165
Apr 2016	36.85	−4.9%	38.40	39.35	35.50	73,19,972
Mar 2016	38.75	+29.4%	29.90	39.90	29.50	1,78,14,872
Feb 2016	29.95	−21.5%	38.50	39.35	29.30	27,50,095
Jan 2016	38.15	−14.3%	44.65	45.00	33.50	27,99,688
Dec 2015	44.50	+5.2%	42.90	48.00	37.35	57,21,238
Nov 2015	42.30	+3.3%	40.60	49.25	38.60	35,76,450
Oct 2015	40.95	+11.4%	36.75	46.40	36.05	64,37,779
Sep 2015	36.75	−13.8%	42.80	44.45	35.80	1,72,21,313
Aug 2015	42.65	−15.0%	50.50	52.20	36.05	37,88,282
Jul 2015	50.20	+1.9%	50.05	52.40	45.50	47,57,057
Jun 2015	49.25	−8.8%	52.00	53.50	45.65	26,52,097
May 2015	54.00	0.0%	52.70	58.60	50.50	17,24,348
Apr 2015	54.00	+10.2%	47.35	57.40	47.35	34,06,903
Mar 2015	49.00	−11.8%	56.30	58.00	45.20	40,40,983
Feb 2015	55.55	−12.9%	63.50	64.80	49.90	52,61,234
Jan 2015	63.80	−8.8%	70.60	70.86	62.15	2,07,83,325
Dec 2014	69.99	−2.5%	71.12	76.40	63.20	1,67,72,705
Nov 2014	71.79	+16.3%	61.74	75.80	60.42	76,28,955
Oct 2014	61.74	+6.0%	57.20	63.60	56.11	2,92,53,940
Sep 2014	58.27	+6.4%	54.20	62.80	53.21	1,11,15,290
Aug 2014	54.75	−14.5%	63.41	65.00	51.40	1,21,47,830
Jul 2014	64.04	+1.2%	63.00	67.00	59.20	1,33,01,360
Jun 2014	63.28	−3.7%	64.94	74.02	58.00	76,75,125
May 2014	65.68	+34.2%	48.51	69.67	47.81	1,34,43,345
Apr 2014	48.95	+1.0%	51.60	51.98	44.00	1,56,54,360
Mar 2014	48.47	−0.9%	49.09	51.40	48.22	72,88,565
Feb 2014	48.89	−4.1%	52.18	53.20	48.04	1,15,23,650
Jan 2014	51.00	−10.1%	56.50	57.49	49.31	84,39,675
Dec 2013	56.75	+8.5%	52.40	58.38	48.40	69,74,005
Nov 2013	52.31	−8.8%	56.20	57.95	49.20	32,73,235
Oct 2013	57.35	0.0%	56.80	58.18	51.39	36,15,600
Sep 2013	57.34	+8.4%	53.60	57.74	50.37	1,00,85,240
Aug 2013	52.90	−3.0%	53.60	56.63	47.00	61,60,265
Jul 2013	54.56	−1.5%	55.74	59.20	50.60	73,24,325
Jun 2013	55.40	−1.1%	56.00	56.20	47.53	57,12,445
May 2013	56.01	+10.7%	50.97	60.40	50.20	2,71,25,440
Apr 2013	50.60	−5.9%	54.00	57.06	49.20	77,36,605
Mar 2013	53.78	+11.2%	48.40	54.70	46.86	1,55,70,740
Feb 2013	48.38	−4.9%	50.95	53.56	45.56	1,76,26,760
Jan 2013	50.88	−10.6%	57.34	60.42	48.53	1,39,97,650
Dec 2012	56.94	+4.8%	53.20	61.36	53.20	1,38,53,690
Nov 2012	54.32	+15.8%	46.95	55.62	46.42	1,91,83,210
Oct 2012	46.89	+3.5%	45.37	49.93	42.40	2,43,74,375
Sep 2012	45.30	+24.4%	36.38	46.37	35.80	5,54,29,530
Aug 2012	36.42	−3.6%	37.30	38.38	34.06	1,56,40,545
Jul 2012	37.78	+5.9%	35.52	41.60	35.40	2,44,61,880
Jun 2012	35.67	+8.5%	32.70	37.38	31.00	1,28,91,505
May 2012	32.88	+5.6%	31.35	38.10	31.35	3,77,03,725
Apr 2012	31.13	−5.6%	33.18	38.78	30.60	2,05,01,665
Mar 2012	32.99	−0.8%	33.40	37.59	29.00	15,37,72,600
Feb 2012	33.27	+21.2%	27.63	38.76	27.00	4,98,63,985
Jan 2012	27.45	+24.3%	22.09	29.36	21.91	8,42,84,325
Dec 2011	22.09	+6.8%	21.10	24.68	20.60	3,69,95,585
Nov 2011	20.69	−12.9%	23.40	24.98	20.00	2,29,08,870
Oct 2011	23.75	+37.0%	17.01	26.94	16.08	10,54,88,400
Sep 2011	17.33	−1.9%	17.75	21.21	15.72	1,72,78,755
Aug 2011	17.67	−20.2%	22.56	22.90	15.44	32,85,910
Jul 2011	22.14	−10.1%	25.00	25.34	22.05	96,12,090
Jun 2011	24.62	+10.9%	22.60	25.30	20.70	88,09,020
May 2011	22.20	−10.0%	25.04	25.11	20.62	1,19,13,030
Apr 2011	24.67	+27.0%	19.58	27.77	19.43	7,24,57,440
Mar 2011	19.42	−17.6%	23.94	24.60	18.60	4,11,44,315
Feb 2011	23.56	−9.8%	26.11	31.40	22.82	81,43,950
Jan 2011	26.11	−21.8%	33.59	34.20	25.40	49,91,995
Dec 2010	33.40	+0.7%	33.58	35.95	29.81	1,15,01,690
Nov 2010	33.18	−9.9%	36.82	41.10	32.00	1,54,67,530
Oct 2010	36.82	−9.8%	41.00	43.36	36.03	1,07,58,170
Sep 2010	40.82	−0.5%	41.16	48.00	40.64	1,39,18,110
Aug 2010	41.04	+17.6%	35.16	46.85	35.01	6,72,55,045
Jul 2010	34.91	−4.7%	36.68	37.80	34.05	1,42,16,385
Jun 2010	36.65	−1.8%	37.80	43.00	35.00	4,15,72,265
May 2010	37.32	−11.1%	41.60	43.20	36.11	1,29,67,420
Apr 2010	41.96	+1.1%	41.50	45.96	40.80	86,06,875
Mar 2010	41.50	+3.5%	40.50	44.96	38.93	2,56,69,290
Feb 2010	40.11	–	50.00	50.00	37.84	5,98,46,095

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	9.21	9.29	9.17	9.24	9.24	9,94,911	48.1%
28 Oct 2026	9.19	9.31	9.10	9.25	9.21	15,61,736	35.5%
27 Oct 2026	8.90	9.25	8.90	9.17	9.15	23,56,064	31.9%
26 Oct 2026	8.97	9.04	8.85	8.99	8.97	16,23,536	49.0%
23 Oct 2026	9.21	9.37	8.86	9.03	9.02	26,62,987	55.8%
22 Oct 2026	9.30	9.44	9.20	9.25	9.30	21,51,766	41.2%
21 Oct 2026	9.94	9.94	9.20	9.36	9.51	24,30,088	44.8%
19 Oct 2026	10.00	10.01	9.66	9.75	9.77	23,05,352	48.1%
16 Oct 2026	10.10	10.21	9.87	9.95	9.97	25,17,497	42.1%
15 Oct 2026	10.55	10.75	10.00	10.07	10.34	1,02,78,855	24.9%
14 Oct 2026	11.11	11.27	10.50	10.84	11.00	1,41,82,705	19.6%
13 Oct 2026	9.69	11.34	9.68	11.15	10.92	5,54,93,105	14.4%
12 Oct 2026	9.80	9.94	9.60	9.70	9.73	16,12,904	47.7%
9 Oct 2026	9.21	9.86	9.21	9.75	9.58	25,68,862	40.5%
8 Oct 2026	9.58	9.63	9.00	9.21	9.38	21,82,480	49.0%
7 Oct 2026	9.72	9.87	9.60	9.64	9.71	17,87,610	44.7%
6 Oct 2026	9.37	10.00	9.37	9.80	9.64	24,97,478	40.5%
5 Oct 2026	9.36	9.47	9.32	9.40	9.39	14,63,537	46.0%
1 Oct 2026	9.38	9.41	9.10	9.32	9.26	15,51,707	55.3%
30 Sep 2026	9.50	9.64	9.41	9.45	9.52	16,55,209	44.0%
29 Sep 2026	9.35	10.88	9.21	9.49	9.36	27,99,216	28.2%
28 Sep 2026	9.93	9.94	9.24	9.37	9.51	60,72,196	54.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hathway Cable & Datacom bonus and split history

Ex-date	Event	Price factor	What happened
6 Jan 2015	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.