Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← 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.

22 Sep 2026

exchange daily bar: O ₹9.95 · H ₹10.08 · L ₹9.95 · C ₹9.99
Open ₹9.99 High ₹10.08 Low ₹9.97 Close ₹10.02 ▲ +0.30% in the session
10.0810.039.9709:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 9.99 · H 10.05 · L 9.98 · C 10.0409:20 · O 10.02 · H 10.04 · L 10.02 · C 10.0409:25 · O 10.03 · H 10.08 · L 10.03 · C 10.0509:30 · O 10.05 · H 10.08 · L 10.05 · C 10.0509:35 · O 10.05 · H 10.08 · L 10.01 · C 10.0309:40 · O 10.05 · H 10.06 · L 10.03 · C 10.0609:45 · O 10.06 · H 10.06 · L 10.03 · C 10.0409:50 · O 10.04 · H 10.06 · L 10.03 · C 10.0609:55 · O 10.03 · H 10.08 · L 10.03 · C 10.0510:00 · O 10.04 · H 10.06 · L 10.03 · C 10.0410:05 · O 10.06 · H 10.07 · L 10.03 · C 10.0410:10 · O 10.07 · H 10.07 · L 10.03 · C 10.0310:15 · O 10.03 · H 10.06 · L 10.03 · C 10.0610:20 · O 10.03 · H 10.05 · L 10.03 · C 10.0510:25 · O 10.05 · H 10.06 · L 10.03 · C 10.0610:30 · O 10.06 · H 10.06 · L 10.04 · C 10.0510:35 · O 10.05 · H 10.05 · L 10.02 · C 10.0210:41 · O 10.02 · H 10.04 · L 9.97 · C 10.0010:45 · O 10.01 · H 10.02 · L 10.01 · C 10.0210:50 · O 10.02 · H 10.03 · L 9.98 · C 10.0210:55 · O 10.00 · H 10.02 · L 9.98 · C 10.0211:00 · O 10.02 · H 10.02 · L 10.00 · C 10.0211:05 · O 10.00 · H 10.02 · L 9.98 · C 10.0211:10 · O 10.01 · H 10.02 · L 10.00 · C 10.0011:15 · O 10.00 · H 10.00 · L 9.99 · C 10.0011:20 · O 10.00 · H 10.03 · L 10.00 · C 10.0311:25 · O 10.00 · H 10.00 · L 9.99 · C 9.9911:30 · O 10.02 · H 10.02 · L 10.00 · C 10.0011:35 · O 10.01 · H 10.01 · L 10.00 · C 10.0111:40 · O 10.00 · H 10.02 · L 9.99 · C 10.0211:45 · O 10.02 · H 10.02 · L 9.98 · C 10.0111:50 · O 10.01 · H 10.01 · L 9.98 · C 9.9911:55 · O 9.99 · H 10.00 · L 9.98 · C 10.0012:00 · O 10.01 · H 10.01 · L 9.98 · C 9.9812:06 · O 10.01 · H 10.01 · L 9.98 · C 10.0112:11 · O 9.98 · H 10.00 · L 9.98 · C 10.0012:15 · O 9.98 · H 10.02 · L 9.98 · C 10.0012:21 · O 9.98 · H 10.00 · L 9.98 · C 10.0012:25 · O 9.98 · H 10.00 · L 9.98 · C 9.9812:31 · O 9.98 · H 10.00 · L 9.98 · C 10.0012:35 · O 10.00 · H 10.00 · L 9.98 · C 9.9812:41 · O 9.98 · H 10.00 · L 9.98 · C 10.0012:45 · O 10.00 · H 10.00 · L 9.98 · C 10.0012:50 · O 9.98 · H 10.00 · L 9.98 · C 9.9912:55 · O 10.00 · H 10.00 · L 9.98 · C 9.9913:00 · O 9.99 · H 10.00 · L 9.98 · C 10.0013:05 · O 9.98 · H 10.00 · L 9.98 · C 9.9913:10 · O 10.00 · H 10.00 · L 9.99 · C 9.9913:15 · O 10.00 · H 10.00 · L 9.99 · C 10.0013:20 · O 9.99 · H 10.00 · L 9.99 · C 10.0013:25 · O 9.99 · H 10.00 · L 9.99 · C 10.0013:30 · O 10.00 · H 10.00 · L 9.99 · C 10.0013:36 · O 10.00 · H 10.00 · L 9.99 · C 10.0013:40 · O 9.99 · H 10.00 · L 9.99 · C 10.0013:45 · O 10.00 · H 10.02 · L 9.99 · C 10.0213:50 · O 10.00 · H 10.02 · L 9.99 · C 9.9913:55 · O 10.00 · H 10.00 · L 9.98 · C 10.0014:00 · O 9.98 · H 9.99 · L 9.97 · C 9.9714:05 · O 9.97 · H 9.99 · L 9.97 · C 9.9714:10 · O 9.97 · H 10.00 · L 9.97 · C 10.0014:15 · O 10.00 · H 10.02 · L 10.00 · C 10.0214:20 · O 10.00 · H 10.02 · L 10.00 · C 10.0014:25 · O 10.02 · H 10.02 · L 10.00 · C 10.0214:30 · O 10.02 · H 10.02 · L 10.00 · C 10.0014:35 · O 10.00 · H 10.00 · L 9.98 · C 10.0014:40 · O 10.00 · H 10.01 · L 9.98 · C 10.0114:45 · O 9.98 · H 10.01 · L 9.98 · C 9.9814:50 · O 9.98 · H 10.01 · L 9.98 · C 10.0114:55 · O 10.02 · H 10.02 · L 9.98 · C 10.0015:00 · O 10.01 · H 10.01 · L 9.99 · C 10.0115:05 · O 9.99 · H 10.01 · L 9.99 · C 10.0015:10 · O 10.01 · H 10.01 · L 9.99 · C 10.0015:15 · O 10.00 · H 10.01 · L 9.98 · C 10.0015:20 · O 10.00 · H 10.00 · L 9.97 · C 10.0015:25 · O 9.97 · H 10.02 · L 9.97 · C 10.02
10.0810.039.9709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 9.99 · H 10.08 · L 9.98 · C 10.0509:30 · O 10.05 · H 10.08 · L 10.01 · C 10.0609:45 · O 10.06 · H 10.08 · L 10.03 · C 10.0510:00 · O 10.04 · H 10.07 · L 10.03 · C 10.0310:15 · O 10.03 · H 10.06 · L 10.03 · C 10.0610:30 · O 10.06 · H 10.06 · L 9.97 · C 10.0010:45 · O 10.01 · H 10.03 · L 9.98 · C 10.0211:00 · O 10.02 · H 10.02 · L 9.98 · C 10.0011:15 · O 10.00 · H 10.03 · L 9.99 · C 9.9911:30 · O 10.02 · H 10.02 · L 9.99 · C 10.0211:45 · O 10.02 · H 10.02 · L 9.98 · C 10.0012:00 · O 10.01 · H 10.01 · L 9.98 · C 10.0012:15 · O 9.98 · H 10.02 · L 9.98 · C 9.9812:30 · O 9.98 · H 10.00 · L 9.98 · C 10.0012:45 · O 10.00 · H 10.00 · L 9.98 · C 9.9913:00 · O 9.99 · H 10.00 · L 9.98 · C 9.9913:15 · O 10.00 · H 10.00 · L 9.99 · C 10.0013:30 · O 10.00 · H 10.00 · L 9.99 · C 10.0013:45 · O 10.00 · H 10.02 · L 9.98 · C 10.0014:00 · O 9.98 · H 10.00 · L 9.97 · C 10.0014:15 · O 10.00 · H 10.02 · L 10.00 · C 10.0214:30 · O 10.02 · H 10.02 · L 9.98 · C 10.0114:45 · O 9.98 · H 10.02 · L 9.98 · C 10.0015:00 · O 10.01 · H 10.01 · L 9.99 · C 10.0015:15 · O 10.00 · H 10.02 · L 9.97 · C 10.02

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 ₹9.99 ₹10.05 ₹9.98 ₹10.04 — 83,130
09:20 ₹10.02 ₹10.04 ₹10.02 ₹10.04 +0.00% 39,633
09:25 ₹10.03 ₹10.08 ₹10.03 ₹10.05 +0.10% 178,930
09:30 ₹10.05 ₹10.08 ₹10.05 ₹10.05 +0.00% 26,475
09:35 ₹10.05 ₹10.08 ₹10.01 ₹10.03 -0.20% 66,227
09:40 ₹10.05 ₹10.06 ₹10.03 ₹10.06 +0.30% 6,286
09:45 ₹10.06 ₹10.06 ₹10.03 ₹10.04 -0.20% 3,182
09:50 ₹10.04 ₹10.06 ₹10.03 ₹10.06 +0.20% 3,158
09:55 ₹10.03 ₹10.08 ₹10.03 ₹10.05 -0.10% 36,118
10:00 ₹10.04 ₹10.06 ₹10.03 ₹10.04 -0.10% 1,283
10:05 ₹10.06 ₹10.07 ₹10.03 ₹10.04 +0.00% 3,379
10:10 ₹10.07 ₹10.07 ₹10.03 ₹10.03 -0.10% 10,795
10:15 ₹10.03 ₹10.06 ₹10.03 ₹10.06 +0.30% 11,011
10:20 ₹10.03 ₹10.05 ₹10.03 ₹10.05 -0.10% 1,501
10:25 ₹10.05 ₹10.06 ₹10.03 ₹10.06 +0.10% 8,805
10:30 ₹10.06 ₹10.06 ₹10.04 ₹10.05 -0.10% 716
10:35 ₹10.05 ₹10.05 ₹10.02 ₹10.02 -0.30% 23,175
10:41 ₹10.02 ₹10.04 ₹9.97 ₹10.00 -0.20% 93,790
10:45 ₹10.01 ₹10.02 ₹10.01 ₹10.02 +0.20% 25,549
10:50 ₹10.02 ₹10.03 ₹9.98 ₹10.02 +0.00% 7,142
10:55 ₹10.00 ₹10.02 ₹9.98 ₹10.02 +0.00% 3,744
11:00 ₹10.02 ₹10.02 ₹10.00 ₹10.02 +0.00% 1,208
11:05 ₹10.00 ₹10.02 ₹9.98 ₹10.02 +0.00% 2,552
11:10 ₹10.01 ₹10.02 ₹10.00 ₹10.00 -0.20% 1,280
11:15 ₹10.00 ₹10.00 ₹9.99 ₹10.00 +0.00% 531
11:20 ₹10.00 ₹10.03 ₹10.00 ₹10.03 +0.30% 17,149
11:25 ₹10.00 ₹10.00 ₹9.99 ₹9.99 -0.40% 2,302
11:30 ₹10.02 ₹10.02 ₹10.00 ₹10.00 +0.10% 359
11:35 ₹10.01 ₹10.01 ₹10.00 ₹10.01 +0.10% 355
11:40 ₹10.00 ₹10.02 ₹9.99 ₹10.02 +0.10% 10,508
11:45 ₹10.02 ₹10.02 ₹9.98 ₹10.01 -0.10% 1,588
11:50 ₹10.01 ₹10.01 ₹9.98 ₹9.99 -0.20% 30
11:55 ₹9.99 ₹10.00 ₹9.98 ₹10.00 +0.10% 16,153
12:00 ₹10.01 ₹10.01 ₹9.98 ₹9.98 -0.20% 2,486
12:06 ₹10.01 ₹10.01 ₹9.98 ₹10.01 +0.30% 2,195
12:11 ₹9.98 ₹10.00 ₹9.98 ₹10.00 -0.10% 348
12:15 ₹9.98 ₹10.02 ₹9.98 ₹10.00 +0.00% 13,587
12:21 ₹9.98 ₹10.00 ₹9.98 ₹10.00 +0.00% 3,564
12:25 ₹9.98 ₹10.00 ₹9.98 ₹9.98 -0.20% 4,396
12:31 ₹9.98 ₹10.00 ₹9.98 ₹10.00 +0.20% 961
12:35 ₹10.00 ₹10.00 ₹9.98 ₹9.98 -0.20% 1,517
12:41 ₹9.98 ₹10.00 ₹9.98 ₹10.00 +0.20% 488
12:45 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 26,471
12:50 ₹9.98 ₹10.00 ₹9.98 ₹9.99 -0.10% 11,772
12:55 ₹10.00 ₹10.00 ₹9.98 ₹9.99 +0.00% 336
13:00 ₹9.99 ₹10.00 ₹9.98 ₹10.00 +0.10% 751
13:05 ₹9.98 ₹10.00 ₹9.98 ₹9.99 -0.10% 6,206
13:10 ₹10.00 ₹10.00 ₹9.99 ₹9.99 +0.00% 5,474
13:15 ₹10.00 ₹10.00 ₹9.99 ₹10.00 +0.10% 2,858
13:20 ₹9.99 ₹10.00 ₹9.99 ₹10.00 +0.00% 1,441
13:25 ₹9.99 ₹10.00 ₹9.99 ₹10.00 +0.00% 5,319
13:30 ₹10.00 ₹10.00 ₹9.99 ₹10.00 +0.00% 1,424
13:36 ₹10.00 ₹10.00 ₹9.99 ₹10.00 +0.00% 983
13:40 ₹9.99 ₹10.00 ₹9.99 ₹10.00 +0.00% 10,072
13:45 ₹10.00 ₹10.02 ₹9.99 ₹10.02 +0.20% 50,096
13:50 ₹10.00 ₹10.02 ₹9.99 ₹9.99 -0.30% 2,676
13:55 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.10% 692
14:00 ₹9.98 ₹9.99 ₹9.97 ₹9.97 -0.30% 26,149
14:05 ₹9.97 ₹9.99 ₹9.97 ₹9.97 +0.00% 1,459
14:10 ₹9.97 ₹10.00 ₹9.97 ₹10.00 +0.30% 95
14:15 ₹10.00 ₹10.02 ₹10.00 ₹10.02 +0.20% 8,741
14:20 ₹10.00 ₹10.02 ₹10.00 ₹10.00 -0.20% 48
14:25 ₹10.02 ₹10.02 ₹10.00 ₹10.02 +0.20% 17,929
14:30 ₹10.02 ₹10.02 ₹10.00 ₹10.00 -0.20% 2,832
14:35 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 7,267
14:40 ₹10.00 ₹10.01 ₹9.98 ₹10.01 +0.10% 9,323
14:45 ₹9.98 ₹10.01 ₹9.98 ₹9.98 -0.30% 4,507
14:50 ₹9.98 ₹10.01 ₹9.98 ₹10.01 +0.30% 3,044
14:55 ₹10.02 ₹10.02 ₹9.98 ₹10.00 -0.10% 7,862
15:00 ₹10.01 ₹10.01 ₹9.99 ₹10.01 +0.10% 15,932
15:05 ₹9.99 ₹10.01 ₹9.99 ₹10.00 -0.10% 1,881
15:10 ₹10.01 ₹10.01 ₹9.99 ₹10.00 +0.00% 7,842
15:15 ₹10.00 ₹10.01 ₹9.98 ₹10.00 +0.00% 69,155
15:20 ₹10.00 ₹10.00 ₹9.97 ₹10.00 +0.00% 710
15:25 ₹9.97 ₹10.02 ₹9.97 ₹10.02 +0.20% 47,323