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.

23 Sep 2026

exchange daily bar: O ₹9.95 · H ₹10.15 · L ₹9.95 · C ₹10.10
Open ₹9.99 High ₹10.15 Low ₹9.98 Close ₹10.15 ▲ +1.60% in the session
10.1510.079.9809:1510:0011:0013:0014:0015:0015:2509:15 · O 9.99 · H 10.04 · L 9.99 · C 10.0309:20 · O 10.03 · H 10.03 · L 9.99 · C 10.0009:25 · O 9.98 · H 10.05 · L 9.98 · C 10.0409:30 · O 10.04 · H 10.06 · L 10.01 · C 10.0609:35 · O 10.04 · H 10.06 · L 10.02 · C 10.0509:40 · O 10.05 · H 10.08 · L 10.03 · C 10.0609:45 · O 10.06 · H 10.07 · L 10.03 · C 10.0609:50 · O 10.06 · H 10.07 · L 10.04 · C 10.0409:55 · O 10.07 · H 10.07 · L 10.07 · C 10.0710:00 · O 10.07 · H 10.07 · L 10.05 · C 10.0710:05 · O 10.03 · H 10.06 · L 10.03 · C 10.0610:10 · O 10.06 · H 10.06 · L 10.03 · C 10.0310:15 · O 10.06 · H 10.06 · L 10.02 · C 10.0210:20 · O 10.02 · H 10.05 · L 10.02 · C 10.0210:25 · O 10.05 · H 10.05 · L 10.02 · C 10.0510:30 · O 10.05 · H 10.05 · L 10.02 · C 10.0510:35 · O 10.03 · H 10.06 · L 10.02 · C 10.0510:40 · O 10.05 · H 10.05 · L 10.03 · C 10.0510:45 · O 10.05 · H 10.05 · L 10.03 · C 10.0310:50 · O 10.05 · H 10.05 · L 10.02 · C 10.0310:55 · O 10.03 · H 10.03 · L 10.02 · C 10.0211:00 · O 10.03 · H 10.03 · L 10.01 · C 10.0311:05 · O 10.03 · H 10.07 · L 10.02 · C 10.0611:10 · O 10.03 · H 10.06 · L 10.03 · C 10.0611:15 · O 10.03 · H 10.06 · L 10.03 · C 10.0511:21 · O 10.05 · H 10.05 · L 10.02 · C 10.0411:25 · O 10.04 · H 10.04 · L 10.04 · C 10.0411:30 · O 10.04 · H 10.04 · L 10.02 · C 10.0411:35 · O 10.02 · H 10.05 · L 10.02 · C 10.0311:40 · O 10.05 · H 10.05 · L 10.02 · C 10.0211:45 · O 10.05 · H 10.05 · L 10.02 · C 10.0211:50 · O 10.02 · H 10.05 · L 10.02 · C 10.0511:55 · O 10.03 · H 10.05 · L 10.03 · C 10.0512:01 · O 10.05 · H 10.06 · L 10.04 · C 10.0612:05 · O 10.06 · H 10.07 · L 10.04 · C 10.0512:10 · O 10.07 · H 10.07 · L 10.04 · C 10.0512:15 · O 10.04 · H 10.08 · L 10.04 · C 10.0612:20 · O 10.08 · H 10.08 · L 10.04 · C 10.0412:25 · O 10.05 · H 10.07 · L 10.05 · C 10.0712:30 · O 10.07 · H 10.08 · L 10.05 · C 10.0512:35 · O 10.05 · H 10.08 · L 10.05 · C 10.0812:40 · O 10.08 · H 10.08 · L 10.05 · C 10.0612:45 · O 10.08 · H 10.08 · L 10.05 · C 10.0812:50 · O 10.05 · H 10.08 · L 10.05 · C 10.0812:55 · O 10.08 · H 10.08 · L 10.04 · C 10.0413:00 · O 10.07 · H 10.07 · L 10.05 · C 10.0713:07 · O 10.07 · H 10.07 · L 10.05 · C 10.0513:11 · O 10.05 · H 10.07 · L 10.04 · C 10.0713:15 · O 10.07 · H 10.07 · L 10.04 · C 10.0713:20 · O 10.07 · H 10.07 · L 10.05 · C 10.0613:27 · O 10.06 · H 10.06 · L 10.05 · C 10.0513:30 · O 10.05 · H 10.07 · L 10.05 · C 10.0713:35 · O 10.04 · H 10.07 · L 10.04 · C 10.0413:41 · O 10.04 · H 10.08 · L 10.04 · C 10.0813:45 · O 10.08 · H 10.08 · L 10.04 · C 10.0713:50 · O 10.07 · H 10.07 · L 10.05 · C 10.0513:55 · O 10.07 · H 10.08 · L 10.05 · C 10.0514:00 · O 10.05 · H 10.08 · L 10.04 · C 10.0414:05 · O 10.04 · H 10.07 · L 10.04 · C 10.0714:10 · O 10.08 · H 10.08 · L 10.05 · C 10.0814:15 · O 10.06 · H 10.08 · L 10.06 · C 10.0714:21 · O 10.09 · H 10.09 · L 10.06 · C 10.0714:26 · O 10.08 · H 10.09 · L 10.05 · C 10.0914:30 · O 10.09 · H 10.09 · L 10.07 · C 10.0914:36 · O 10.09 · H 10.09 · L 10.07 · C 10.0714:40 · O 10.07 · H 10.09 · L 10.07 · C 10.0714:46 · O 10.08 · H 10.09 · L 10.07 · C 10.0714:50 · O 10.07 · H 10.09 · L 10.07 · C 10.0914:55 · O 10.09 · H 10.09 · L 10.07 · C 10.0715:00 · O 10.08 · H 10.09 · L 10.06 · C 10.0615:05 · O 10.06 · H 10.09 · L 10.06 · C 10.0915:11 · O 10.07 · H 10.10 · L 10.07 · C 10.1015:15 · O 10.12 · H 10.14 · L 10.09 · C 10.1315:20 · O 10.13 · H 10.14 · L 10.10 · C 10.1215:25 · O 10.13 · H 10.15 · L 10.11 · C 10.15
10.1510.079.9809:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 9.99 · H 10.05 · L 9.98 · C 10.0409:30 · O 10.04 · H 10.08 · L 10.01 · C 10.0609:45 · O 10.06 · H 10.07 · L 10.03 · C 10.0710:00 · O 10.07 · H 10.07 · L 10.03 · C 10.0310:15 · O 10.06 · H 10.06 · L 10.02 · C 10.0510:30 · O 10.05 · H 10.06 · L 10.02 · C 10.0510:45 · O 10.05 · H 10.05 · L 10.02 · C 10.0211:00 · O 10.03 · H 10.07 · L 10.01 · C 10.0611:15 · O 10.03 · H 10.06 · L 10.02 · C 10.0411:30 · O 10.04 · H 10.05 · L 10.02 · C 10.0211:45 · O 10.05 · H 10.05 · L 10.02 · C 10.0512:00 · O 10.05 · H 10.07 · L 10.04 · C 10.0512:15 · O 10.04 · H 10.08 · L 10.04 · C 10.0712:30 · O 10.07 · H 10.08 · L 10.05 · C 10.0612:45 · O 10.08 · H 10.08 · L 10.04 · C 10.0413:00 · O 10.07 · H 10.07 · L 10.04 · C 10.0713:15 · O 10.07 · H 10.07 · L 10.04 · C 10.0513:30 · O 10.05 · H 10.08 · L 10.04 · C 10.0813:45 · O 10.08 · H 10.08 · L 10.04 · C 10.0514:00 · O 10.05 · H 10.08 · L 10.04 · C 10.0814:15 · O 10.06 · H 10.09 · L 10.05 · C 10.0914:30 · O 10.09 · H 10.09 · L 10.07 · C 10.0714:45 · O 10.08 · H 10.09 · L 10.07 · C 10.0715:00 · O 10.08 · H 10.10 · L 10.06 · C 10.1015:15 · O 10.12 · H 10.15 · L 10.09 · C 10.15

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 ₹10.04 ₹9.99 ₹10.03 — 57,646
09:20 ₹10.03 ₹10.03 ₹9.99 ₹10.00 -0.30% 8,959
09:25 ₹9.98 ₹10.05 ₹9.98 ₹10.04 +0.40% 239,751
09:30 ₹10.04 ₹10.06 ₹10.01 ₹10.06 +0.20% 162,996
09:35 ₹10.04 ₹10.06 ₹10.02 ₹10.05 -0.10% 47,411
09:40 ₹10.05 ₹10.08 ₹10.03 ₹10.06 +0.10% 67,955
09:45 ₹10.06 ₹10.07 ₹10.03 ₹10.06 +0.00% 2,451
09:50 ₹10.06 ₹10.07 ₹10.04 ₹10.04 -0.20% 17,941
09:55 ₹10.07 ₹10.07 ₹10.07 ₹10.07 +0.30% 7,890
10:00 ₹10.07 ₹10.07 ₹10.05 ₹10.07 +0.00% 1,306
10:05 ₹10.03 ₹10.06 ₹10.03 ₹10.06 -0.10% 41,599
10:10 ₹10.06 ₹10.06 ₹10.03 ₹10.03 -0.30% 6,642
10:15 ₹10.06 ₹10.06 ₹10.02 ₹10.02 -0.10% 43,290
10:20 ₹10.02 ₹10.05 ₹10.02 ₹10.02 +0.00% 3,774
10:25 ₹10.05 ₹10.05 ₹10.02 ₹10.05 +0.30% 893
10:30 ₹10.05 ₹10.05 ₹10.02 ₹10.05 +0.00% 53,713
10:35 ₹10.03 ₹10.06 ₹10.02 ₹10.05 +0.00% 1,563
10:40 ₹10.05 ₹10.05 ₹10.03 ₹10.05 +0.00% 4,675
10:45 ₹10.05 ₹10.05 ₹10.03 ₹10.03 -0.20% 1,869
10:50 ₹10.05 ₹10.05 ₹10.02 ₹10.03 +0.00% 6,831
10:55 ₹10.03 ₹10.03 ₹10.02 ₹10.02 -0.10% 18,093
11:00 ₹10.03 ₹10.03 ₹10.01 ₹10.03 +0.10% 20,525
11:05 ₹10.03 ₹10.07 ₹10.02 ₹10.06 +0.30% 23,511
11:10 ₹10.03 ₹10.06 ₹10.03 ₹10.06 +0.00% 522
11:15 ₹10.03 ₹10.06 ₹10.03 ₹10.05 -0.10% 11,518
11:21 ₹10.05 ₹10.05 ₹10.02 ₹10.04 -0.10% 2,892
11:25 ₹10.04 ₹10.04 ₹10.04 ₹10.04 +0.00% 38
11:30 ₹10.04 ₹10.04 ₹10.02 ₹10.04 +0.00% 1,239
11:35 ₹10.02 ₹10.05 ₹10.02 ₹10.03 -0.10% 3,529
11:40 ₹10.05 ₹10.05 ₹10.02 ₹10.02 -0.10% 2,445
11:45 ₹10.05 ₹10.05 ₹10.02 ₹10.02 +0.00% 944
11:50 ₹10.02 ₹10.05 ₹10.02 ₹10.05 +0.30% 3,314
11:55 ₹10.03 ₹10.05 ₹10.03 ₹10.05 +0.00% 2,268
12:01 ₹10.05 ₹10.06 ₹10.04 ₹10.06 +0.10% 33,497
12:05 ₹10.06 ₹10.07 ₹10.04 ₹10.05 -0.10% 1,955
12:10 ₹10.07 ₹10.07 ₹10.04 ₹10.05 +0.00% 1,997
12:15 ₹10.04 ₹10.08 ₹10.04 ₹10.06 +0.10% 50,157
12:20 ₹10.08 ₹10.08 ₹10.04 ₹10.04 -0.20% 26,860
12:25 ₹10.05 ₹10.07 ₹10.05 ₹10.07 +0.30% 2,407
12:30 ₹10.07 ₹10.08 ₹10.05 ₹10.05 -0.20% 6,071
12:35 ₹10.05 ₹10.08 ₹10.05 ₹10.08 +0.30% 2,749
12:40 ₹10.08 ₹10.08 ₹10.05 ₹10.06 -0.20% 12,722
12:45 ₹10.08 ₹10.08 ₹10.05 ₹10.08 +0.20% 9,382
12:50 ₹10.05 ₹10.08 ₹10.05 ₹10.08 +0.00% 178
12:55 ₹10.08 ₹10.08 ₹10.04 ₹10.04 -0.40% 8,783
13:00 ₹10.07 ₹10.07 ₹10.05 ₹10.07 +0.30% 713
13:07 ₹10.07 ₹10.07 ₹10.05 ₹10.05 -0.20% 18,830
13:11 ₹10.05 ₹10.07 ₹10.04 ₹10.07 +0.20% 6,522
13:15 ₹10.07 ₹10.07 ₹10.04 ₹10.07 +0.00% 165
13:20 ₹10.07 ₹10.07 ₹10.05 ₹10.06 -0.10% 1,442
13:27 ₹10.06 ₹10.06 ₹10.05 ₹10.05 -0.10% 48
13:30 ₹10.05 ₹10.07 ₹10.05 ₹10.07 +0.20% 834
13:35 ₹10.04 ₹10.07 ₹10.04 ₹10.04 -0.30% 3,040
13:41 ₹10.04 ₹10.08 ₹10.04 ₹10.08 +0.40% 10,051
13:45 ₹10.08 ₹10.08 ₹10.04 ₹10.07 -0.10% 5,195
13:50 ₹10.07 ₹10.07 ₹10.05 ₹10.05 -0.20% 752
13:55 ₹10.07 ₹10.08 ₹10.05 ₹10.05 +0.00% 7,999
14:00 ₹10.05 ₹10.08 ₹10.04 ₹10.04 -0.10% 17,262
14:05 ₹10.04 ₹10.07 ₹10.04 ₹10.07 +0.30% 2,619
14:10 ₹10.08 ₹10.08 ₹10.05 ₹10.08 +0.10% 11,562
14:15 ₹10.06 ₹10.08 ₹10.06 ₹10.07 -0.10% 57,544
14:21 ₹10.09 ₹10.09 ₹10.06 ₹10.07 +0.00% 269
14:26 ₹10.08 ₹10.09 ₹10.05 ₹10.09 +0.20% 20,435
14:30 ₹10.09 ₹10.09 ₹10.07 ₹10.09 +0.00% 189
14:36 ₹10.09 ₹10.09 ₹10.07 ₹10.07 -0.20% 3,180
14:40 ₹10.07 ₹10.09 ₹10.07 ₹10.07 +0.00% 2,987
14:46 ₹10.08 ₹10.09 ₹10.07 ₹10.07 +0.00% 2,512
14:50 ₹10.07 ₹10.09 ₹10.07 ₹10.09 +0.20% 415
14:55 ₹10.09 ₹10.09 ₹10.07 ₹10.07 -0.20% 26,278
15:00 ₹10.08 ₹10.09 ₹10.06 ₹10.06 -0.10% 25,592
15:05 ₹10.06 ₹10.09 ₹10.06 ₹10.09 +0.30% 29,310
15:11 ₹10.07 ₹10.10 ₹10.07 ₹10.10 +0.10% 77,476
15:15 ₹10.12 ₹10.14 ₹10.09 ₹10.13 +0.30% 36,460
15:20 ₹10.13 ₹10.14 ₹10.10 ₹10.12 -0.10% 53,516
15:25 ₹10.13 ₹10.15 ₹10.11 ₹10.15 +0.30% 54,388