Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,611.95 -0.72% NIFTY BANK 54,755.30 -0.68% NIFTY IT 27,934.85 -0.72% NIFTY MIDCAP 100 59,494.55 -0.45% NIFTY SMALLCAP 100 19,461.00 +0.06% NIFTY AUTO 25,251.60 -1.14% NIFTY PHARMA 26,560.85 +0.04% NIFTY FMCG 44,830.55 -0.83%
Open as of 09:21 IST · 2 min behind

← HATHWAY

Hathway Cable & Datacom Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹9.95 · H ₹10.03 · L ₹9.94 · C ₹9.97
Open ₹9.94 High ₹10.03 Low ₹9.94 Close ₹9.96 ▲ +0.20% in the session
10.039.999.9409:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 9.94 · H 10.03 · L 9.94 · C 10.0009:20 · O 10.00 · H 10.00 · L 9.98 · C 10.0009:25 · O 9.99 · H 9.99 · L 9.97 · C 9.9909:30 · O 9.99 · H 10.00 · L 9.96 · C 10.0009:35 · O 10.00 · H 10.00 · L 9.98 · C 10.0009:40 · O 10.00 · H 10.03 · L 9.99 · C 10.0309:45 · O 10.01 · H 10.03 · L 10.01 · C 10.0109:50 · O 10.03 · H 10.03 · L 9.98 · C 9.9909:55 · O 9.97 · H 10.00 · L 9.97 · C 10.0010:00 · O 10.00 · H 10.00 · L 9.98 · C 9.9910:05 · O 10.00 · H 10.00 · L 9.96 · C 9.9810:12 · O 9.98 · H 10.00 · L 9.97 · C 10.0010:15 · O 9.98 · H 9.99 · L 9.97 · C 9.9910:20 · O 9.99 · H 10.00 · L 9.97 · C 9.9910:25 · O 9.99 · H 10.00 · L 9.98 · C 10.0010:30 · O 10.00 · H 10.00 · L 9.97 · C 10.0010:35 · O 10.00 · H 10.00 · L 9.98 · C 10.0010:40 · O 10.00 · H 10.00 · L 9.97 · C 10.0010:45 · O 9.97 · H 10.00 · L 9.97 · C 9.9910:50 · O 9.97 · H 10.00 · L 9.97 · C 9.9910:55 · O 9.97 · H 9.99 · L 9.96 · C 9.9911:00 · O 9.96 · H 9.99 · L 9.96 · C 9.9911:05 · O 9.99 · H 9.99 · L 9.97 · C 9.9911:10 · O 9.99 · H 9.99 · L 9.97 · C 9.9711:15 · O 9.99 · H 10.00 · L 9.97 · C 9.9711:20 · O 10.00 · H 10.00 · L 9.97 · C 9.9711:25 · O 10.00 · H 10.00 · L 9.97 · C 9.9711:30 · O 10.00 · H 10.00 · L 9.98 · C 9.9811:35 · O 9.99 · H 9.99 · L 9.97 · C 9.9711:40 · O 9.97 · H 10.00 · L 9.97 · C 10.0011:45 · O 9.97 · H 10.00 · L 9.97 · C 9.9711:50 · O 9.97 · H 10.00 · L 9.97 · C 10.0011:55 · O 10.00 · H 10.00 · L 9.97 · C 9.9712:00 · O 9.97 · H 10.00 · L 9.97 · C 9.9812:05 · O 9.98 · H 9.99 · L 9.97 · C 9.9912:10 · O 9.99 · H 10.00 · L 9.98 · C 9.9912:15 · O 9.99 · H 10.02 · L 9.99 · C 10.0212:21 · O 10.02 · H 10.02 · L 10.00 · C 10.0012:25 · O 10.02 · H 10.02 · L 9.99 · C 9.9912:30 · O 10.02 · H 10.02 · L 9.99 · C 10.0212:36 · O 10.00 · H 10.00 · L 9.98 · C 9.9812:41 · O 9.98 · H 10.02 · L 9.98 · C 10.0212:45 · O 10.02 · H 10.02 · L 10.00 · C 10.0012:50 · O 10.02 · H 10.02 · L 10.00 · C 10.0012:55 · O 10.00 · H 10.02 · L 10.00 · C 10.0013:00 · O 10.02 · H 10.02 · L 9.98 · C 10.0213:05 · O 9.98 · H 10.02 · L 9.98 · C 10.0013:10 · O 9.97 · H 10.00 · L 9.97 · C 9.9913:15 · O 9.99 · H 9.99 · L 9.97 · C 9.9913:20 · O 9.99 · H 10.00 · L 9.99 · C 10.0013:25 · O 10.00 · H 10.01 · L 9.98 · C 10.0113:30 · O 10.01 · H 10.01 · L 9.97 · C 10.0113:35 · O 9.97 · H 10.01 · L 9.97 · C 10.0013:40 · O 9.97 · H 10.00 · L 9.97 · C 9.9713:45 · O 9.99 · H 10.00 · L 9.98 · C 9.9813:51 · O 9.98 · H 10.00 · L 9.98 · C 10.0013:55 · O 9.98 · H 10.00 · L 9.98 · C 10.0014:00 · O 10.00 · H 10.00 · L 9.98 · C 10.0014:05 · O 9.98 · H 10.00 · L 9.98 · C 9.9814:10 · O 9.98 · H 10.01 · L 9.98 · C 10.0014:16 · O 10.00 · H 10.00 · L 9.98 · C 10.0014:21 · O 10.00 · H 10.00 · L 9.98 · C 9.9814:25 · O 9.98 · H 10.01 · L 9.98 · C 9.9814:31 · O 10.00 · H 10.01 · L 10.00 · C 10.0114:35 · O 10.01 · H 10.01 · L 9.98 · C 10.0114:40 · O 10.00 · H 10.01 · L 9.98 · C 9.9814:45 · O 10.01 · H 10.01 · L 9.98 · C 10.0014:50 · O 10.00 · H 10.01 · L 9.97 · C 10.0014:55 · O 10.01 · H 10.01 · L 9.98 · C 10.0015:00 · O 10.00 · H 10.01 · L 9.96 · C 9.9915:05 · O 9.96 · H 9.99 · L 9.96 · C 9.9915:10 · O 9.97 · H 10.00 · L 9.96 · C 9.9915:15 · O 9.98 · H 10.00 · L 9.98 · C 9.9915:20 · O 9.99 · H 10.00 · L 9.97 · C 10.0015:25 · O 10.00 · H 10.00 · L 9.95 · C 9.96
10.039.999.9409:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 9.94 · H 10.03 · L 9.94 · C 9.9909:30 · O 9.99 · H 10.03 · L 9.96 · C 10.0309:45 · O 10.01 · H 10.03 · L 9.97 · C 10.0010:00 · O 10.00 · H 10.00 · L 9.96 · C 10.0010:15 · O 9.98 · H 10.00 · L 9.97 · C 10.0010:30 · O 10.00 · H 10.00 · L 9.97 · C 10.0010:45 · O 9.97 · H 10.00 · L 9.96 · C 9.9911:00 · O 9.96 · H 9.99 · L 9.96 · C 9.9711:15 · O 9.99 · H 10.00 · L 9.97 · C 9.9711:30 · O 10.00 · H 10.00 · L 9.97 · C 10.0011:45 · O 9.97 · H 10.00 · L 9.97 · C 9.9712:00 · O 9.97 · H 10.00 · L 9.97 · C 9.9912:15 · O 9.99 · H 10.02 · L 9.99 · C 9.9912:30 · O 10.02 · H 10.02 · L 9.98 · C 10.0212:45 · O 10.02 · H 10.02 · L 10.00 · C 10.0013:00 · O 10.02 · H 10.02 · L 9.97 · C 9.9913:15 · O 9.99 · H 10.01 · L 9.97 · C 10.0113:30 · O 10.01 · H 10.01 · L 9.97 · C 9.9713:45 · O 9.99 · H 10.00 · L 9.98 · C 10.0014:00 · O 10.00 · H 10.01 · L 9.98 · C 10.0014:15 · O 10.00 · H 10.01 · L 9.98 · C 9.9814:30 · O 10.00 · H 10.01 · L 9.98 · C 9.9814:45 · O 10.01 · H 10.01 · L 9.97 · C 10.0015:00 · O 10.00 · H 10.01 · L 9.96 · C 9.9915:15 · O 9.98 · H 10.00 · L 9.95 · C 9.96

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹9.94 ₹10.03 ₹9.94 ₹10.00 — 36,257
09:20 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 13,914
09:25 ₹9.99 ₹9.99 ₹9.97 ₹9.99 -0.10% 5,678
09:30 ₹9.99 ₹10.00 ₹9.96 ₹10.00 +0.10% 24,986
09:35 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 56,553
09:40 ₹10.00 ₹10.03 ₹9.99 ₹10.03 +0.30% 17,310
09:45 ₹10.01 ₹10.03 ₹10.01 ₹10.01 -0.20% 3,969
09:50 ₹10.03 ₹10.03 ₹9.98 ₹9.99 -0.20% 56,844
09:55 ₹9.97 ₹10.00 ₹9.97 ₹10.00 +0.10% 16,038
10:00 ₹10.00 ₹10.00 ₹9.98 ₹9.99 -0.10% 6,266
10:05 ₹10.00 ₹10.00 ₹9.96 ₹9.98 -0.10% 14,032
10:12 ₹9.98 ₹10.00 ₹9.97 ₹10.00 +0.20% 1,526
10:15 ₹9.98 ₹9.99 ₹9.97 ₹9.99 -0.10% 3,440
10:20 ₹9.99 ₹10.00 ₹9.97 ₹9.99 +0.00% 4,005
10:25 ₹9.99 ₹10.00 ₹9.98 ₹10.00 +0.10% 6,116
10:30 ₹10.00 ₹10.00 ₹9.97 ₹10.00 +0.00% 989
10:35 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 2,966
10:40 ₹10.00 ₹10.00 ₹9.97 ₹10.00 +0.00% 6,106
10:45 ₹9.97 ₹10.00 ₹9.97 ₹9.99 -0.10% 16,914
10:50 ₹9.97 ₹10.00 ₹9.97 ₹9.99 +0.00% 5,949
10:55 ₹9.97 ₹9.99 ₹9.96 ₹9.99 +0.00% 15,917
11:00 ₹9.96 ₹9.99 ₹9.96 ₹9.99 +0.00% 2,729
11:05 ₹9.99 ₹9.99 ₹9.97 ₹9.99 +0.00% 13,104
11:10 ₹9.99 ₹9.99 ₹9.97 ₹9.97 -0.20% 1,791
11:15 ₹9.99 ₹10.00 ₹9.97 ₹9.97 +0.00% 9,352
11:20 ₹10.00 ₹10.00 ₹9.97 ₹9.97 +0.00% 1,191
11:25 ₹10.00 ₹10.00 ₹9.97 ₹9.97 +0.00% 4,030
11:30 ₹10.00 ₹10.00 ₹9.98 ₹9.98 +0.10% 1,646
11:35 ₹9.99 ₹9.99 ₹9.97 ₹9.97 -0.10% 5,612
11:40 ₹9.97 ₹10.00 ₹9.97 ₹10.00 +0.30% 3,039
11:45 ₹9.97 ₹10.00 ₹9.97 ₹9.97 -0.30% 13,916
11:50 ₹9.97 ₹10.00 ₹9.97 ₹10.00 +0.30% 13,805
11:55 ₹10.00 ₹10.00 ₹9.97 ₹9.97 -0.30% 3,791
12:00 ₹9.97 ₹10.00 ₹9.97 ₹9.98 +0.10% 17,418
12:05 ₹9.98 ₹9.99 ₹9.97 ₹9.99 +0.10% 11,957
12:10 ₹9.99 ₹10.00 ₹9.98 ₹9.99 +0.00% 2,004
12:15 ₹9.99 ₹10.02 ₹9.99 ₹10.02 +0.30% 62,270
12:21 ₹10.02 ₹10.02 ₹10.00 ₹10.00 -0.20% 148
12:25 ₹10.02 ₹10.02 ₹9.99 ₹9.99 -0.10% 1,633
12:30 ₹10.02 ₹10.02 ₹9.99 ₹10.02 +0.30% 487
12:36 ₹10.00 ₹10.00 ₹9.98 ₹9.98 -0.40% 2,713
12:41 ₹9.98 ₹10.02 ₹9.98 ₹10.02 +0.40% 11,319
12:45 ₹10.02 ₹10.02 ₹10.00 ₹10.00 -0.20% 1,537
12:50 ₹10.02 ₹10.02 ₹10.00 ₹10.00 +0.00% 456
12:55 ₹10.00 ₹10.02 ₹10.00 ₹10.00 +0.00% 20,273
13:00 ₹10.02 ₹10.02 ₹9.98 ₹10.02 +0.20% 9,097
13:05 ₹9.98 ₹10.02 ₹9.98 ₹10.00 -0.20% 31,610
13:10 ₹9.97 ₹10.00 ₹9.97 ₹9.99 -0.10% 4,511
13:15 ₹9.99 ₹9.99 ₹9.97 ₹9.99 +0.00% 599
13:20 ₹9.99 ₹10.00 ₹9.99 ₹10.00 +0.10% 40,329
13:25 ₹10.00 ₹10.01 ₹9.98 ₹10.01 +0.10% 887
13:30 ₹10.01 ₹10.01 ₹9.97 ₹10.01 +0.00% 2,364
13:35 ₹9.97 ₹10.01 ₹9.97 ₹10.00 -0.10% 398
13:40 ₹9.97 ₹10.00 ₹9.97 ₹9.97 -0.30% 1,177
13:45 ₹9.99 ₹10.00 ₹9.98 ₹9.98 +0.10% 3,028
13:51 ₹9.98 ₹10.00 ₹9.98 ₹10.00 +0.20% 951
13:55 ₹9.98 ₹10.00 ₹9.98 ₹10.00 +0.00% 2,127
14:00 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 1,817
14:05 ₹9.98 ₹10.00 ₹9.98 ₹9.98 -0.20% 4,166
14:10 ₹9.98 ₹10.01 ₹9.98 ₹10.00 +0.20% 1,039
14:16 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 2,118
14:21 ₹10.00 ₹10.00 ₹9.98 ₹9.98 -0.20% 947
14:25 ₹9.98 ₹10.01 ₹9.98 ₹9.98 +0.00% 7,574
14:31 ₹10.00 ₹10.01 ₹10.00 ₹10.01 +0.30% 3,322
14:35 ₹10.01 ₹10.01 ₹9.98 ₹10.01 +0.00% 6,670
14:40 ₹10.00 ₹10.01 ₹9.98 ₹9.98 -0.30% 15,797
14:45 ₹10.01 ₹10.01 ₹9.98 ₹10.00 +0.20% 44
14:50 ₹10.00 ₹10.01 ₹9.97 ₹10.00 +0.00% 42,204
14:55 ₹10.01 ₹10.01 ₹9.98 ₹10.00 +0.00% 16,054
15:00 ₹10.00 ₹10.01 ₹9.96 ₹9.99 -0.10% 43,013
15:05 ₹9.96 ₹9.99 ₹9.96 ₹9.99 +0.00% 3,647
15:10 ₹9.97 ₹10.00 ₹9.96 ₹9.99 +0.00% 20,029
15:15 ₹9.98 ₹10.00 ₹9.98 ₹9.99 +0.00% 1,079
15:20 ₹9.99 ₹10.00 ₹9.97 ₹10.00 +0.10% 17,474
15:25 ₹10.00 ₹10.00 ₹9.95 ₹9.96 -0.40% 68,079