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.

24 Sep 2026

exchange daily bar: O ₹10.10 · H ₹10.10 · L ₹9.92 · C ₹9.96
Open ₹10.06 High ₹10.10 Low ₹9.92 Close ₹9.97 ▼ -0.89% in the session
10.1010.019.9209:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 10.06 · H 10.07 · L 9.98 · C 9.9809:20 · O 9.98 · H 10.02 · L 9.95 · C 10.0009:25 · O 9.98 · H 10.03 · L 9.98 · C 10.0309:30 · O 10.03 · H 10.05 · L 10.00 · C 10.0409:35 · O 10.04 · H 10.04 · L 10.02 · C 10.0209:40 · O 10.02 · H 10.04 · L 10.00 · C 10.0009:45 · O 9.99 · H 10.02 · L 9.98 · C 9.9809:50 · O 10.01 · H 10.07 · L 9.95 · C 10.0009:55 · O 9.99 · H 10.10 · L 9.99 · C 10.0110:00 · O 10.01 · H 10.07 · L 9.98 · C 10.0610:05 · O 10.01 · H 10.06 · L 10.00 · C 10.0110:10 · O 10.02 · H 10.02 · L 9.98 · C 9.9910:15 · O 9.99 · H 10.03 · L 9.99 · C 9.9910:20 · O 10.03 · H 10.03 · L 10.00 · C 10.0210:25 · O 10.00 · H 10.02 · L 10.00 · C 10.0210:30 · O 10.01 · H 10.04 · L 10.01 · C 10.0310:35 · O 10.03 · H 10.03 · L 10.00 · C 10.0110:40 · O 10.00 · H 10.01 · L 10.00 · C 10.0110:45 · O 10.00 · H 10.01 · L 10.00 · C 10.0110:50 · O 10.00 · H 10.01 · L 10.00 · C 10.0010:55 · O 10.01 · H 10.01 · L 10.00 · C 10.0011:00 · O 10.01 · H 10.01 · L 10.00 · C 10.0111:05 · O 10.01 · H 10.01 · L 10.00 · C 10.0011:10 · O 10.01 · H 10.01 · L 9.99 · C 9.9911:15 · O 9.99 · H 10.00 · L 9.99 · C 10.0011:20 · O 10.00 · H 10.00 · L 9.98 · C 9.9811:25 · O 9.98 · H 10.00 · L 9.98 · C 9.9811:31 · O 10.00 · H 10.00 · L 9.98 · C 10.0011:35 · O 10.00 · H 10.00 · L 9.98 · C 10.0011:40 · O 10.00 · H 10.01 · L 9.98 · C 10.0111:45 · O 10.01 · H 10.01 · L 9.98 · C 10.0011:50 · O 10.00 · H 10.00 · L 9.97 · C 10.0011:56 · O 9.98 · H 10.00 · L 9.97 · C 10.0012:00 · O 9.97 · H 10.01 · L 9.97 · C 10.0012:05 · O 10.01 · H 10.01 · L 9.98 · C 10.0112:10 · O 9.98 · H 10.01 · L 9.98 · C 10.0112:15 · O 10.01 · H 10.01 · L 9.98 · C 10.0012:20 · O 9.98 · H 10.00 · L 9.98 · C 9.9812:25 · O 9.98 · H 10.00 · L 9.98 · C 10.0012:30 · O 10.00 · H 10.01 · L 9.97 · C 9.9912:35 · O 9.99 · H 9.99 · L 9.96 · C 9.9912:40 · O 9.99 · H 9.99 · L 9.97 · C 9.9712:45 · O 9.99 · H 9.99 · L 9.98 · C 9.9812:50 · O 9.98 · H 9.98 · L 9.96 · C 9.9712:56 · O 9.97 · H 9.98 · L 9.96 · C 9.9813:00 · O 9.98 · H 9.98 · L 9.98 · C 9.9813:05 · O 9.96 · H 9.99 · L 9.96 · C 9.9913:10 · O 9.99 · H 9.99 · L 9.96 · C 9.9813:15 · O 9.98 · H 9.99 · L 9.97 · C 9.9913:20 · O 9.99 · H 9.99 · L 9.97 · C 9.9713:26 · O 9.98 · H 9.99 · L 9.94 · C 9.9613:30 · O 9.98 · H 9.98 · L 9.95 · C 9.9813:35 · O 9.99 · H 9.99 · L 9.96 · C 9.9613:40 · O 9.97 · H 9.98 · L 9.95 · C 9.9513:46 · O 9.95 · H 9.96 · L 9.93 · C 9.9413:50 · O 9.94 · H 9.94 · L 9.93 · C 9.9413:55 · O 9.94 · H 9.95 · L 9.93 · C 9.9314:00 · O 9.94 · H 9.96 · L 9.93 · C 9.9614:05 · O 9.96 · H 9.96 · L 9.94 · C 9.9414:10 · O 9.96 · H 9.96 · L 9.95 · C 9.9514:15 · O 9.96 · H 9.96 · L 9.94 · C 9.9614:20 · O 9.96 · H 9.96 · L 9.93 · C 9.9414:25 · O 9.94 · H 9.96 · L 9.92 · C 9.9514:30 · O 9.95 · H 9.95 · L 9.94 · C 9.9414:35 · O 9.94 · H 9.95 · L 9.93 · C 9.9514:40 · O 9.95 · H 9.97 · L 9.95 · C 9.9714:45 · O 9.97 · H 9.97 · L 9.94 · C 9.9614:50 · O 9.95 · H 9.96 · L 9.94 · C 9.9614:55 · O 9.96 · H 9.98 · L 9.94 · C 9.9815:00 · O 9.96 · H 9.97 · L 9.96 · C 9.9715:05 · O 9.97 · H 9.97 · L 9.96 · C 9.9615:10 · O 9.97 · H 9.98 · L 9.95 · C 9.9515:15 · O 9.94 · H 9.97 · L 9.93 · C 9.9615:20 · O 9.95 · H 9.96 · L 9.95 · C 9.9615:25 · O 9.96 · H 9.97 · L 9.93 · C 9.97
10.1010.019.9209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 10.06 · H 10.07 · L 9.95 · C 10.0309:30 · O 10.03 · H 10.05 · L 10.00 · C 10.0009:45 · O 9.99 · H 10.10 · L 9.95 · C 10.0110:00 · O 10.01 · H 10.07 · L 9.98 · C 9.9910:15 · O 9.99 · H 10.03 · L 9.99 · C 10.0210:30 · O 10.01 · H 10.04 · L 10.00 · C 10.0110:45 · O 10.00 · H 10.01 · L 10.00 · C 10.0011:00 · O 10.01 · H 10.01 · L 9.99 · C 9.9911:15 · O 9.99 · H 10.00 · L 9.98 · C 9.9811:30 · O 10.00 · H 10.01 · L 9.98 · C 10.0111:45 · O 10.01 · H 10.01 · L 9.97 · C 10.0012:00 · O 9.97 · H 10.01 · L 9.97 · C 10.0112:15 · O 10.01 · H 10.01 · L 9.98 · C 10.0012:30 · O 10.00 · H 10.01 · L 9.96 · C 9.9712:45 · O 9.99 · H 9.99 · L 9.96 · C 9.9813:00 · O 9.98 · H 9.99 · L 9.96 · C 9.9813:15 · O 9.98 · H 9.99 · L 9.94 · C 9.9613:30 · O 9.98 · H 9.99 · L 9.95 · C 9.9513:45 · O 9.95 · H 9.96 · L 9.93 · C 9.9314:00 · O 9.94 · H 9.96 · L 9.93 · C 9.9514:15 · O 9.96 · H 9.96 · L 9.92 · C 9.9514:30 · O 9.95 · H 9.97 · L 9.93 · C 9.9714:45 · O 9.97 · H 9.98 · L 9.94 · C 9.9815:00 · O 9.96 · H 9.98 · L 9.95 · C 9.9515:15 · O 9.94 · H 9.97 · L 9.93 · C 9.97

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 ₹10.06 ₹10.07 ₹9.98 ₹9.98 — 144,483
09:20 ₹9.98 ₹10.02 ₹9.95 ₹10.00 +0.20% 80,965
09:25 ₹9.98 ₹10.03 ₹9.98 ₹10.03 +0.30% 60,676
09:30 ₹10.03 ₹10.05 ₹10.00 ₹10.04 +0.10% 41,799
09:35 ₹10.04 ₹10.04 ₹10.02 ₹10.02 -0.20% 9,688
09:40 ₹10.02 ₹10.04 ₹10.00 ₹10.00 -0.20% 5,588
09:45 ₹9.99 ₹10.02 ₹9.98 ₹9.98 -0.20% 15,153
09:50 ₹10.01 ₹10.07 ₹9.95 ₹10.00 +0.20% 145,896
09:55 ₹9.99 ₹10.10 ₹9.99 ₹10.01 +0.10% 207,306
10:00 ₹10.01 ₹10.07 ₹9.98 ₹10.06 +0.50% 95,489
10:05 ₹10.01 ₹10.06 ₹10.00 ₹10.01 -0.50% 4,671
10:10 ₹10.02 ₹10.02 ₹9.98 ₹9.99 -0.20% 37,886
10:15 ₹9.99 ₹10.03 ₹9.99 ₹9.99 +0.00% 6,128
10:20 ₹10.03 ₹10.03 ₹10.00 ₹10.02 +0.30% 12,454
10:25 ₹10.00 ₹10.02 ₹10.00 ₹10.02 +0.00% 3,652
10:30 ₹10.01 ₹10.04 ₹10.01 ₹10.03 +0.10% 5,774
10:35 ₹10.03 ₹10.03 ₹10.00 ₹10.01 -0.20% 30,315
10:40 ₹10.00 ₹10.01 ₹10.00 ₹10.01 +0.00% 2,585
10:45 ₹10.00 ₹10.01 ₹10.00 ₹10.01 +0.00% 3,640
10:50 ₹10.00 ₹10.01 ₹10.00 ₹10.00 -0.10% 1,038
10:55 ₹10.01 ₹10.01 ₹10.00 ₹10.00 +0.00% 7,288
11:00 ₹10.01 ₹10.01 ₹10.00 ₹10.01 +0.10% 267
11:05 ₹10.01 ₹10.01 ₹10.00 ₹10.00 -0.10% 3,769
11:10 ₹10.01 ₹10.01 ₹9.99 ₹9.99 -0.10% 50,459
11:15 ₹9.99 ₹10.00 ₹9.99 ₹10.00 +0.10% 5,133
11:20 ₹10.00 ₹10.00 ₹9.98 ₹9.98 -0.20% 9,379
11:25 ₹9.98 ₹10.00 ₹9.98 ₹9.98 +0.00% 1,600
11:31 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.20% 4,209
11:35 ₹10.00 ₹10.00 ₹9.98 ₹10.00 +0.00% 1,441
11:40 ₹10.00 ₹10.01 ₹9.98 ₹10.01 +0.10% 48,089
11:45 ₹10.01 ₹10.01 ₹9.98 ₹10.00 -0.10% 12,248
11:50 ₹10.00 ₹10.00 ₹9.97 ₹10.00 +0.00% 15,062
11:56 ₹9.98 ₹10.00 ₹9.97 ₹10.00 +0.00% 7,057
12:00 ₹9.97 ₹10.01 ₹9.97 ₹10.00 +0.00% 6,703
12:05 ₹10.01 ₹10.01 ₹9.98 ₹10.01 +0.10% 1,856
12:10 ₹9.98 ₹10.01 ₹9.98 ₹10.01 +0.00% 667
12:15 ₹10.01 ₹10.01 ₹9.98 ₹10.00 -0.10% 4,435
12:20 ₹9.98 ₹10.00 ₹9.98 ₹9.98 -0.20% 3,433
12:25 ₹9.98 ₹10.00 ₹9.98 ₹10.00 +0.20% 5,676
12:30 ₹10.00 ₹10.01 ₹9.97 ₹9.99 -0.10% 57,861
12:35 ₹9.99 ₹9.99 ₹9.96 ₹9.99 +0.00% 599
12:40 ₹9.99 ₹9.99 ₹9.97 ₹9.97 -0.20% 1,374
12:45 ₹9.99 ₹9.99 ₹9.98 ₹9.98 +0.10% 57,302
12:50 ₹9.98 ₹9.98 ₹9.96 ₹9.97 -0.10% 2,254
12:56 ₹9.97 ₹9.98 ₹9.96 ₹9.98 +0.10% 4,161
13:00 ₹9.98 ₹9.98 ₹9.98 ₹9.98 +0.00% 1,225
13:05 ₹9.96 ₹9.99 ₹9.96 ₹9.99 +0.10% 5,762
13:10 ₹9.99 ₹9.99 ₹9.96 ₹9.98 -0.10% 1,825
13:15 ₹9.98 ₹9.99 ₹9.97 ₹9.99 +0.10% 982
13:20 ₹9.99 ₹9.99 ₹9.97 ₹9.97 -0.20% 2,245
13:26 ₹9.98 ₹9.99 ₹9.94 ₹9.96 -0.10% 106,399
13:30 ₹9.98 ₹9.98 ₹9.95 ₹9.98 +0.20% 11,670
13:35 ₹9.99 ₹9.99 ₹9.96 ₹9.96 -0.20% 2,928
13:40 ₹9.97 ₹9.98 ₹9.95 ₹9.95 -0.10% 17,090
13:46 ₹9.95 ₹9.96 ₹9.93 ₹9.94 -0.10% 5,778
13:50 ₹9.94 ₹9.94 ₹9.93 ₹9.94 +0.00% 3,133
13:55 ₹9.94 ₹9.95 ₹9.93 ₹9.93 -0.10% 11,047
14:00 ₹9.94 ₹9.96 ₹9.93 ₹9.96 +0.30% 3,149
14:05 ₹9.96 ₹9.96 ₹9.94 ₹9.94 -0.20% 1,902
14:10 ₹9.96 ₹9.96 ₹9.95 ₹9.95 +0.10% 1,787
14:15 ₹9.96 ₹9.96 ₹9.94 ₹9.96 +0.10% 2,226
14:20 ₹9.96 ₹9.96 ₹9.93 ₹9.94 -0.20% 19,821
14:25 ₹9.94 ₹9.96 ₹9.92 ₹9.95 +0.10% 26,758
14:30 ₹9.95 ₹9.95 ₹9.94 ₹9.94 -0.10% 3,948
14:35 ₹9.94 ₹9.95 ₹9.93 ₹9.95 +0.10% 9,674
14:40 ₹9.95 ₹9.97 ₹9.95 ₹9.97 +0.20% 12,368
14:45 ₹9.97 ₹9.97 ₹9.94 ₹9.96 -0.10% 1,917
14:50 ₹9.95 ₹9.96 ₹9.94 ₹9.96 +0.00% 13,457
14:55 ₹9.96 ₹9.98 ₹9.94 ₹9.98 +0.20% 32,801
15:00 ₹9.96 ₹9.97 ₹9.96 ₹9.97 -0.10% 51,215
15:05 ₹9.97 ₹9.97 ₹9.96 ₹9.96 -0.10% 8,828
15:10 ₹9.97 ₹9.98 ₹9.95 ₹9.95 -0.10% 53,491
15:15 ₹9.94 ₹9.97 ₹9.93 ₹9.96 +0.10% 8,202
15:20 ₹9.95 ₹9.96 ₹9.95 ₹9.96 +0.00% 30,958
15:25 ₹9.96 ₹9.97 ₹9.93 ₹9.97 +0.10% 37,473