Hathway Bhawani Cabletel & Datacom share price history

BSE: 509073EntertainmentSmall Cap

Face value ₹10 · Listed Jun 1985

₹11.00₹0.20 (1.79%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹11.20.

27 Oct: open ₹11.00, high ₹11.00, low ₹11.00

52-week range of traded prices to 27 Oct 2026

₹9.28Low, 23 Oct 2026₹18.00High, 26 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹8.91 Cr4,662nd largest listed
P/E: Lossover the last 12 months
P/B: 5.41
Dividend yield: Nonein the last 12 months
ROE: −7.6%
ROCE: −7.4%
Debt to equity: 0.00
Volume, BSE: 113

Hathway Bhawani Cabletel & Datacom share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Hathway Bhawani Cabletel & Datacom's share price is on record from 2 Jan 2007, when it closed at ₹12.95, to 27 Oct 2026. Its highest close was ₹45.15 on 2 Jul 2020 and its lowest ₹2.24 on 16 Oct 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.00	−22.2%	14.10	10.26	14.27	14.97	9.28	4,97,725
2025	14.13	−19.3%	19.31	13.40	18.00	21.70	13.00	9,89,150
2024	17.51	−4.1%	22.61	16.52	18.26	23.66	16.16	28,71,523
2023	18.26	−8.0%	20.50	15.03	19.20	21.30	14.28	12,31,581
2022	19.85	−39.0%	36.05	18.25	34.15	37.70	17.80	12,30,059
2021	32.55	+52.8%	32.55	15.40	20.25	32.55	14.95	25,30,508
2020	21.30	+610.0%	45.15	2.95	3.10	46.05	2.95	18,74,058
2019	3.00	−42.9%	5.35	2.88	5.15	5.35	2.88	2,22,797
2018	5.25	+31.3%	5.46	2.24	3.80	5.56	2.24	49,738
2017	4.00	+23.8%	5.07	3.31	3.39	5.07	3.16	2,24,686
2016	3.23	−65.0%	10.45	3.23	8.76	10.60	3.23	2,63,051
2015	9.22	+6.6%	11.70	7.04	8.99	11.85	6.69	66,272
2014	8.65	−19.5%	12.00	7.61	11.28	12.55	7.56	1,39,662
2013	10.75	−41.9%	25.45	8.22	18.00	28.45	8.20	4,82,472
2012	18.50	+124.2%	19.00	8.07	8.25	20.90	8.00	10,59,760
2011	8.25	−21.7%	11.90	7.64	10.55	12.50	7.60	6,36,550
2010	10.53	−16.9%	16.77	7.80	12.50	17.60	7.53	16,61,353
2009	12.67	+99.5%	18.33	4.79	6.31	19.20	4.65	11,90,741
2008	6.35	−77.9%	33.15	4.53	30.10	34.80	4.25	17,37,826
2007	28.70	–	37.85	12.95	12.95	39.70	12.71	51,92,822

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.00	−4.3%	11.50	11.95	9.28	11,673
Sep 2026	11.50	−4.1%	11.98	12.45	10.35	8,429
Aug 2026	11.99	+4.3%	11.50	13.42	10.06	25,214
Jul 2026	11.50	+4.5%	11.26	13.70	11.00	20,777
Jun 2026	11.00	−8.4%	11.51	14.40	10.26	19,029
May 2026	12.01	−2.9%	12.37	14.92	10.25	36,957
Apr 2026	12.37	+16.0%	11.64	13.90	10.26	53,670
Mar 2026	10.66	−13.0%	11.02	12.93	9.80	1,76,667
Feb 2026	12.25	−1.5%	12.45	13.96	11.01	37,470
Jan 2026	12.44	−12.0%	14.27	14.97	10.75	1,07,839
Dec 2025	14.13	−10.8%	15.84	16.00	13.00	53,485
Nov 2025	15.84	+5.2%	15.44	18.00	14.00	34,455
Oct 2025	15.05	−9.9%	17.03	17.80	13.03	56,685
Sep 2025	16.70	+0.7%	16.59	18.49	15.02	86,913
Aug 2025	16.59	0.0%	16.59	17.75	14.50	62,440
Jul 2025	16.59	−4.8%	17.78	19.99	16.03	1,27,972
Jun 2025	17.43	+0.9%	17.40	17.50	16.01	67,775
May 2025	17.27	−0.9%	17.35	17.50	14.90	57,658
Apr 2025	17.43	+9.1%	16.00	21.70	15.10	1,50,200
Mar 2025	15.97	+0.4%	16.90	17.77	15.10	1,34,490
Feb 2025	15.90	−5.6%	16.85	17.75	14.86	71,905
Jan 2025	16.85	−3.8%	18.00	19.48	15.75	85,172
Dec 2024	17.51	−2.8%	17.90	21.00	16.54	1,05,423
Nov 2024	18.01	−4.9%	19.00	19.00	17.01	36,947
Oct 2024	18.93	−2.7%	19.46	23.66	17.00	2,94,905
Sep 2024	19.46	−2.5%	20.00	20.10	18.56	1,25,954
Aug 2024	19.95	−3.8%	20.69	22.00	18.50	3,19,224
Jul 2024	20.73	+5.4%	19.66	22.69	18.70	3,56,146
Jun 2024	19.66	+7.8%	18.97	22.80	17.55	2,66,163
May 2024	18.24	−0.8%	18.76	20.54	17.55	1,76,675
Apr 2024	18.39	+11.3%	16.52	22.00	16.52	2,96,101
Mar 2024	16.52	−20.0%	20.99	21.10	16.16	1,82,586
Feb 2024	20.64	−1.8%	20.99	23.08	19.52	3,17,933
Jan 2024	21.01	+15.1%	18.26	22.59	17.40	3,93,466
Dec 2023	18.26	+0.4%	18.30	19.16	17.11	2,49,365
Nov 2023	18.18	+5.3%	18.12	19.82	16.38	1,45,553
Oct 2023	17.26	−13.2%	20.69	20.69	16.70	1,01,571
Sep 2023	19.88	+9.2%	18.49	21.05	17.80	1,81,441
Aug 2023	18.20	+10.8%	16.43	19.07	15.37	1,21,338
Jul 2023	16.43	−3.6%	17.05	17.71	15.25	72,286
Jun 2023	17.05	+3.4%	16.75	17.75	15.56	61,842
May 2023	16.49	−9.5%	18.20	18.87	15.26	66,686
Apr 2023	18.22	+19.2%	14.70	19.49	14.70	51,290
Mar 2023	15.29	−12.9%	16.71	18.45	14.28	38,818
Feb 2023	17.55	−4.1%	18.30	18.95	15.95	33,285
Jan 2023	18.30	−7.8%	19.20	21.30	17.60	1,08,106
Dec 2022	19.85	+1.0%	19.95	21.95	17.80	1,13,830
Nov 2022	19.65	+3.4%	18.20	20.70	18.20	48,927
Oct 2022	19.00	−3.6%	18.80	20.40	18.55	63,677
Sep 2022	19.70	−3.4%	20.00	26.00	19.05	1,77,506
Aug 2022	20.40	+7.1%	19.50	20.95	18.10	73,014
Jul 2022	19.05	−5.9%	20.70	21.15	18.00	67,773
Jun 2022	20.25	−1.0%	21.45	23.60	19.40	54,402
May 2022	20.45	−21.2%	26.40	26.40	19.85	75,875
Apr 2022	25.95	+11.1%	24.00	32.35	22.30	1,33,418
Mar 2022	23.35	−3.1%	24.15	25.10	21.80	79,875
Feb 2022	24.10	−24.8%	33.65	34.10	22.50	87,078
Jan 2022	32.05	−1.5%	34.15	37.70	27.90	2,54,684
Dec 2021	32.55	+49.7%	22.40	32.55	20.75	1,92,687
Nov 2021	21.75	−15.7%	27.05	28.00	19.95	2,05,959
Oct 2021	25.80	+39.5%	19.40	25.80	18.10	4,66,252
Sep 2021	18.50	+3.9%	17.80	18.70	16.50	1,27,957
Aug 2021	17.80	−5.3%	18.70	19.55	16.45	1,11,900
Jul 2021	18.80	−7.4%	21.00	21.50	18.35	2,27,380
Jun 2021	20.30	+10.3%	18.45	23.55	17.50	3,70,931
May 2021	18.40	+6.1%	17.40	18.95	15.75	1,62,549
Apr 2021	17.35	+6.1%	16.35	18.65	14.95	1,13,360
Mar 2021	16.35	−13.9%	18.10	19.90	15.65	74,625
Feb 2021	19.00	−7.3%	21.50	21.50	16.25	1,11,005
Jan 2021	20.50	−3.8%	20.25	23.20	19.30	3,65,903
Dec 2020	21.30	+29.9%	17.15	27.30	15.85	3,77,559
Nov 2020	16.40	−4.1%	17.30	17.90	14.10	1,64,066
Oct 2020	17.10	−11.2%	18.90	21.40	16.10	2,42,101
Sep 2020	19.25	−4.0%	19.65	19.95	16.60	1,31,309
Aug 2020	20.05	−33.1%	29.40	29.40	20.05	1,13,036
Jul 2020	29.95	−31.1%	44.30	46.05	29.95	2,02,960
Jun 2020	43.45	+122.0%	19.95	43.45	19.57	2,26,076
May 2020	19.57	+57.9%	13.00	19.57	13.00	1,50,768
Apr 2020	12.39	+32.4%	9.18	12.39	7.05	1,12,283
Mar 2020	9.36	+18.5%	8.00	10.75	7.75	85,068
Feb 2020	7.90	+35.5%	5.94	8.38	5.94	54,382
Jan 2020	5.83	+94.3%	3.10	5.83	2.95	14,450
Dec 2019	3.00	−0.7%	3.17	3.52	3.00	5,237
Nov 2019	3.02	−27.8%	4.10	4.10	2.88	25,588
Oct 2019	4.18	−11.4%	4.50	4.50	4.18	2,189
Sep 2019	4.72	−4.1%	4.92	4.92	4.50	4,985
Aug 2019	4.92	+15.8%	4.25	5.17	3.95	44,545
Jul 2019	4.25	−3.0%	4.59	4.59	3.93	25,704
Jun 2019	4.38	−0.7%	4.41	4.61	4.38	52
May 2019	4.41	+10.8%	3.98	4.65	3.95	5,258
Apr 2019	3.98	+2.8%	3.87	4.78	3.87	80,079
Mar 2019	3.87	−26.0%	5.20	5.20	3.87	24,305
Feb 2019	5.23	−2.2%	5.35	5.35	5.23	502
Jan 2019	5.35	+1.9%	5.15	5.35	5.07	4,353
Dec 2018	5.25	−2.1%	5.36	5.36	5.25	9,817
Nov 2018	5.36	+88.7%	2.98	5.56	2.98	13,498
Oct 2018	2.84	+20.9%	2.46	2.84	2.24	18,601
Sep 2018	2.35	−9.3%	2.47	2.47	2.35	280
Aug 2018	2.59	+4.9%	2.47	2.59	2.47	501
May 2018	2.47	0.0%	2.47	2.47	2.47	1,816
Apr 2018	2.47	−9.2%	2.59	2.59	2.47	1,850
Mar 2018	2.72	−4.9%	2.72	2.72	2.72	400
Feb 2018	2.86	−21.6%	3.47	3.47	2.86	1,806
Jan 2018	3.65	−8.8%	3.80	3.80	3.61	1,169
Dec 2017	4.00	−8.0%	4.14	4.14	4.00	16,997
Nov 2017	4.35	0.0%	4.35	4.35	4.35	8,050
Aug 2017	4.35	0.0%	4.35	4.35	4.35	399
Jul 2017	4.35	−0.2%	4.57	4.57	4.35	1,134
May 2017	4.36	−4.8%	4.36	4.58	4.36	1,600
Apr 2017	4.58	+18.3%	4.06	5.07	3.90	30,020
Mar 2017	3.87	+16.9%	3.16	4.66	3.16	72,171
Feb 2017	3.31	−21.0%	4.19	4.19	3.31	6,710
Jan 2017	4.19	+29.7%	3.39	4.19	3.39	87,605
Dec 2016	3.23	−12.9%	3.53	3.53	3.23	3,455
Nov 2016	3.71	−5.1%	3.95	4.09	3.71	3,990
Oct 2016	3.91	−2.0%	4.00	4.20	3.90	3,461
Sep 2016	3.99	−10.7%	4.25	4.66	3.76	18,351
Aug 2016	4.47	−26.6%	6.39	6.39	4.27	28,220
Jul 2016	6.09	+34.1%	4.76	6.10	4.76	18,986
Jun 2016	4.54	+6.8%	4.05	4.86	3.82	31,451
May 2016	4.25	−12.9%	4.80	4.92	4.05	24,075
Apr 2016	4.88	−30.0%	6.63	6.63	4.88	37,289
Mar 2016	6.97	−22.4%	8.54	8.54	6.78	90,730
Feb 2016	8.98	−7.9%	9.27	9.95	8.81	1,269
Jan 2016	9.75	+5.7%	8.76	10.60	8.76	1,774
Dec 2015	9.22	+22.9%	7.13	9.22	6.69	11,927
Nov 2015	7.50	−16.4%	8.53	8.90	6.88	6,497
Oct 2015	8.97	+3.1%	8.64	9.42	8.17	4,751
Sep 2015	8.70	−12.6%	9.46	9.46	7.29	1,546
Aug 2015	9.95	+4.8%	9.95	9.95	9.49	70
Jul 2015	9.49	−1.6%	9.16	9.95	7.84	2,700
Jun 2015	9.64	−17.6%	11.85	11.85	7.73	15,466
May 2015	11.70	+6.8%	11.35	11.70	10.35	142
Apr 2015	10.95	+6.4%	10.65	10.99	10.12	1,193
Mar 2015	10.29	+13.7%	9.44	10.29	8.15	3,566
Feb 2015	9.05	−6.1%	9.16	9.60	7.60	10,597
Jan 2015	9.64	+11.4%	8.99	9.87	8.13	7,817
Dec 2014	8.65	−7.7%	9.70	9.90	8.30	6,860
Nov 2014	9.37	−4.2%	9.41	9.59	7.71	26,394
Oct 2014	9.78	−3.2%	9.60	10.34	9.20	2,939
Sep 2014	10.10	−7.8%	10.95	11.18	9.17	6,720
Aug 2014	10.96	+6.6%	9.77	11.10	9.50	2,329
Jul 2014	10.28	+0.9%	10.19	11.20	9.71	7,940
Jun 2014	10.19	+10.5%	8.76	11.20	8.76	13,678
May 2014	9.22	+21.2%	7.95	9.39	7.56	20,082
Apr 2014	7.61	−14.7%	8.92	9.35	7.60	17,101
Mar 2014	8.92	−17.8%	11.37	12.25	8.92	5,510
Feb 2014	10.85	−4.4%	11.85	12.55	9.89	1,601
Jan 2014	11.35	+5.6%	11.28	12.40	9.75	28,508
Dec 2013	10.75	−4.0%	11.20	13.44	10.30	1,915
Nov 2013	11.20	+0.2%	11.70	12.85	10.48	1,311
Oct 2013	11.18	+13.0%	9.95	11.80	8.50	2,026
Sep 2013	9.89	−14.4%	10.98	10.98	9.01	1,192
Aug 2013	11.55	+23.5%	8.89	11.55	8.42	2,385
Jul 2013	9.35	−19.7%	11.37	11.37	8.20	15,722
Jun 2013	11.65	+2.2%	10.32	11.90	10.32	2,237
May 2013	11.40	−7.0%	12.24	12.50	10.52	7,604
Apr 2013	12.26	−3.1%	12.94	13.75	12.23	13,650
Mar 2013	12.65	−17.0%	15.80	15.80	12.30	48,818
Feb 2013	15.25	−32.2%	22.00	22.40	15.25	92,407
Jan 2013	22.50	+21.6%	18.00	28.45	17.50	2,93,205
Dec 2012	18.50	+6.0%	18.10	20.00	15.45	2,26,867
Nov 2012	17.45	+2.3%	16.80	20.90	16.00	1,39,119
Oct 2012	17.05	−6.7%	19.65	19.65	15.05	1,02,983
Sep 2012	18.27	+52.3%	12.84	20.90	11.00	1,29,522
Aug 2012	12.00	+5.4%	11.79	13.85	10.72	32,325
Jul 2012	11.38	−0.4%	10.91	13.97	10.52	70,399
Jun 2012	11.43	−10.0%	12.07	12.18	10.26	18,656
May 2012	12.70	−23.6%	17.20	18.30	11.45	66,200
Apr 2012	16.63	+66.3%	10.22	18.00	9.61	2,15,234
Mar 2012	10.00	+2.6%	10.59	11.57	9.50	7,575
Feb 2012	9.75	−9.2%	10.02	12.47	9.40	36,674
Jan 2012	10.74	+30.2%	8.25	10.84	8.00	14,206
Dec 2011	8.25	−0.5%	8.55	8.88	7.64	7,189
Nov 2011	8.29	−17.1%	9.79	10.80	7.60	78,695
Oct 2011	10.00	+5.9%	8.84	11.40	8.35	83,353
Sep 2011	9.44	−0.6%	9.15	10.20	8.56	65,748
Aug 2011	9.50	−7.2%	9.83	10.30	8.54	49,494
Jul 2011	10.24	+9.2%	9.94	11.30	9.35	35,494
Jun 2011	9.38	+8.8%	9.60	10.39	8.51	23,568
May 2011	8.62	−14.9%	10.20	10.62	8.51	35,574
Apr 2011	10.13	+8.3%	9.28	12.50	9.05	72,522
Mar 2011	9.35	+4.0%	9.98	10.40	8.32	27,098
Feb 2011	8.99	−7.7%	9.43	10.99	8.36	71,330
Jan 2011	9.74	−7.5%	10.55	11.80	9.46	86,485
Dec 2010	10.53	+11.9%	10.09	11.12	8.57	91,288
Nov 2010	9.41	−0.1%	8.52	11.99	8.51	78,976
Oct 2010	9.42	−3.2%	9.66	10.94	9.07	1,19,430
Sep 2010	9.73	−15.4%	12.07	12.07	9.41	67,458
Aug 2010	11.50	+20.9%	10.29	13.39	9.18	2,90,108
Jul 2010	9.51	+12.5%	8.86	10.33	8.21	96,709
Jun 2010	8.45	+6.7%	8.26	8.67	7.53	37,331
May 2010	7.92	−17.5%	9.33	9.99	7.77	61,103
Apr 2010	9.60	+7.9%	9.24	11.10	8.95	71,472
Mar 2010	8.90	−13.5%	10.06	10.79	8.52	1,55,545
Feb 2010	10.29	−10.4%	12.45	17.60	10.08	4,80,383
Jan 2010	11.49	−9.3%	12.50	15.29	11.40	1,11,550
Dec 2009	12.67	−8.8%	13.00	14.49	11.37	1,24,629
Nov 2009	13.90	−24.2%	19.20	19.20	13.65	3,01,636
Oct 2009	18.33	+116.9%	9.15	18.33	8.50	3,87,747
Sep 2009	8.45	+2.1%	7.85	9.39	7.70	59,951
Aug 2009	8.28	+7.5%	7.55	8.70	7.28	33,083
Jul 2009	7.70	−3.8%	7.99	9.26	6.68	65,374
Jun 2009	8.00	−13.5%	9.25	10.87	7.40	60,546
May 2009	9.25	+35.4%	7.14	9.37	6.08	83,398
Apr 2009	6.83	+37.4%	5.21	6.83	5.00	17,426
Mar 2009	4.97	−13.0%	5.97	5.97	4.65	23,948
Feb 2009	5.71	−1.6%	6.08	6.90	5.47	7,418
Jan 2009	5.80	−8.7%	6.31	6.70	5.65	25,585
Dec 2008	6.35	+12.6%	5.66	7.16	5.66	21,722
Nov 2008	5.64	+2.7%	5.05	6.99	4.91	86,971
Oct 2008	5.49	−26.9%	7.06	8.96	4.25	1,46,643
Sep 2008	7.51	−30.9%	10.07	11.07	7.05	58,251
Aug 2008	10.87	−5.3%	10.71	12.35	10.00	94,773
Jul 2008	11.48	+20.3%	9.25	13.37	8.50	53,926
Jun 2008	9.54	−27.0%	12.86	13.89	9.46	54,215
May 2008	13.07	−8.9%	13.66	15.75	12.58	1,12,577
Apr 2008	14.34	+5.4%	13.99	17.27	12.50	2,04,827
Mar 2008	13.60	−20.2%	17.45	17.45	11.25	1,20,583
Feb 2008	17.05	+2.7%	16.10	19.95	14.85	1,72,833
Jan 2008	16.60	−42.2%	30.10	34.80	16.25	6,10,505
Dec 2007	28.70	+66.1%	18.10	28.70	18.10	9,94,497
Nov 2007	17.28	+21.3%	14.25	17.28	12.71	2,17,740
Oct 2007	14.25	−15.7%	17.60	17.70	13.30	1,92,703
Sep 2007	16.90	−4.5%	18.55	18.55	14.65	1,83,305
Aug 2007	17.70	+12.4%	16.45	19.00	15.05	1,68,671
Jul 2007	15.75	−21.8%	20.50	21.40	15.40	1,67,629
Jun 2007	20.15	−21.4%	26.90	26.90	18.50	3,63,047
May 2007	25.65	+22.1%	21.10	25.90	18.60	4,42,983
Apr 2007	21.00	+15.7%	19.05	24.30	18.75	4,27,287
Mar 2007	18.15	−9.7%	19.10	20.05	15.00	4,26,580
Feb 2007	20.10	−32.5%	31.20	39.70	20.10	6,27,631
Jan 2007	29.76	–	12.95	29.76	12.95	9,80,749

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	11.00	11.00	11.00	11.00	11.00	113
26 Oct 2026	11.15	11.20	11.15	11.20	–	8
23 Oct 2026	9.28	11.33	9.28	11.15	11.26	137
22 Oct 2026	10.30	10.30	10.30	10.30	10.30	300
21 Oct 2026	11.95	11.95	10.40	10.40	10.91	174
19 Oct 2026	10.35	10.99	10.35	10.99	10.48	376
16 Oct 2026	11.50	11.50	11.50	11.50	11.50	113
15 Oct 2026	11.55	11.55	11.50	11.50	11.54	116
14 Oct 2026	11.41	11.41	10.28	10.50	11.32	766
13 Oct 2026	11.41	11.41	11.41	11.41	11.41	2,479
12 Oct 2026	11.45	11.45	11.40	11.40	11.45	1,113
9 Oct 2026	11.60	11.60	11.45	11.45	11.46	2,706
8 Oct 2026	11.95	11.95	11.49	11.49	11.50	691
7 Oct 2026	11.51	11.51	11.49	11.49	11.51	487
6 Oct 2026	11.20	11.21	11.20	11.21	11.20	2,023
5 Oct 2026	11.20	11.20	11.20	11.20	11.20	61
1 Oct 2026	11.50	11.50	11.50	11.50	11.50	10
29 Sep 2026	11.25	11.50	11.25	11.50	11.26	688
28 Sep 2026	11.00	11.25	11.00	11.25	–	81
25 Sep 2026	11.14	11.14	11.14	11.14	11.14	1,024
24 Sep 2026	11.13	11.13	11.13	11.13	11.13	9
23 Sep 2026	11.85	11.85	11.01	11.02	11.01	216

Prices in ₹ per share as traded, not adjusted.