Hathway Bhawani Cabletel & Dat Recent Share Price (BSE:509073)

BSE:509073 - Hathway Bhawani Cabletel & Datacom Ltd. Hathway Bhawani Cabletel & Dat
Sector: Communication Services, Industry: Integrated Telecommunication Services

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2023	INR	18.65	18.95	17.72	18.18	18.18	-0.47 (-2.52%)	7,220
29 Nov 2023	INR	18.34	18.7	17.35	18.65	18.65	+0.4 (+2.19%)	13,345
28 Nov 2023	INR	17.15	18.34	17.15	18.25	18.25	+0.25 (+1.39%)	11,168
24 Nov 2023	INR	18.66	18.66	17.99	18	18	-0.29 (-1.59%)	6,717
23 Nov 2023	INR	19	19	18.02	18.29	18.29	-0.62 (-3.28%)	9,745
22 Nov 2023	INR	18.52	18.99	17.96	18.91	18.91	+0.01 (+0.05%)	2,708
21 Nov 2023	INR	18.15	19.18	17.45	18.9	18.9	+0.63 (+3.45%)	12,963
20 Nov 2023	INR	19.82	19.82	18.02	18.27	18.27	-0.69 (-3.64%)	16,397
17 Nov 2023	INR	18.12	19.2	18.1	18.96	18.96	+0.47 (+2.54%)	5,500
16 Nov 2023	INR	18.79	18.79	18	18.49	18.49	-0.29 (-1.54%)	6,639
15 Nov 2023	INR	18.4	19.32	18	18.78	18.78	+0.38 (+2.07%)	10,452
13 Nov 2023	INR	18.81	18.81	17.91	18.4	18.4	+0.08 (+0.44%)	2,484
10 Nov 2023	INR	18.48	18.48	18.3	18.32	18.32	-0.11 (-0.60%)	3,266
9 Nov 2023	INR	18.99	18.99	17.21	18.43	18.43	+0.32 (+1.77%)	5,100
8 Nov 2023	INR	18.62	18.62	17.9	18.11	18.11	+0.37 (+2.09%)	4,054
7 Nov 2023	INR	17.77	17.77	17.49	17.74	17.74	+0.32 (+1.84%)	5,909
6 Nov 2023	INR	17.89	17.89	16.9	17.42	17.42	-0.12 (-0.68%)	3,662
3 Nov 2023	INR	17.94	17.94	16.38	17.54	17.54	+0.31 (+1.80%)	6,395
2 Nov 2023	INR	18.25	18.25	16.91	17.23	17.23	-0.52 (-2.93%)	7,334
1 Nov 2023	INR	18.12	18.12	17.6	17.75	17.75	+0.49 (+2.84%)	1,447
31 Oct 2023	INR	17.45	18.24	16.7	17.26	17.26	-0.31 (-1.76%)	1,649
30 Oct 2023	INR	17.65	18.49	16.87	17.57	17.57	-0.07 (-0.40%)	2,189
27 Oct 2023	INR	17.16	18	17.16	17.64	17.64	+0.46 (+2.68%)	2,091
26 Oct 2023	INR	18.49	18.49	17.16	17.18	17.18	-0.82 (-4.56%)	5,202
25 Oct 2023	INR	18.49	18.49	17.6	18	18	+0.24 (+1.35%)	2,095
23 Oct 2023	INR	19.04	19.05	17.7	17.76	17.76	-0.87 (-4.67%)	5,882
20 Oct 2023	INR	19	19	17.95	18.63	18.63	-0.22 (-1.17%)	2,961
19 Oct 2023	INR	18.89	18.95	18.21	18.85	18.85	+0.02 (+0.11%)	7,103
18 Oct 2023	INR	18.45	18.95	18	18.83	18.83	+0.38 (+2.06%)	5,786
17 Oct 2023	INR	18	18.84	18	18.45	18.45	0.0 (0.0%)	5,985

First
2
3
4
5
6
Last

See Xignite Response |