HATHWAY.NSHATHWAY.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $11.98 | $12.04 | $11.86 | $11.90 | 856,620 |
| 1/9/2026 | $12.17 | $12.20 | $11.97 | $12.11 | 2.02M |
| 1/8/2026 | $12.48 | $12.48 | $12.11 | $12.16 | 1.83M |
| 1/7/2026 | $12.31 | $12.50 | $12.31 | $12.42 | 1.29M |
| 1/6/2026 | $12.43 | $12.56 | $12.34 | $12.50 | 1.25M |
| 1/5/2026 | $12.70 | $12.72 | $12.42 | $12.47 | 2.21M |
| 1/2/2026 | $12.45 | $12.70 | $12.40 | $12.68 | 1.46M |
| 1/1/2026 | $12.46 | $12.58 | $12.41 | $12.45 | 900,889 |
| 12/31/2025 | $12.35 | $12.55 | $12.35 | $12.43 | 1.92M |
| 12/30/2025 | $12.25 | $12.45 | $12.25 | $12.39 | 1.14M |
| 12/29/2025 | $12.54 | $12.65 | $12.32 | $12.36 | 1.25M |
| 12/26/2025 | $12.50 | $12.65 | $12.45 | $12.59 | 1.23M |
| 12/24/2025 | $12.83 | $12.85 | $12.51 | $12.55 | 1.81M |
| 12/23/2025 | $12.54 | $12.89 | $12.50 | $12.80 | 1.51M |
| 12/22/2025 | $12.40 | $12.65 | $12.40 | $12.57 | 1.89M |
| 12/19/2025 | $12.21 | $12.51 | $12.18 | $12.43 | 1.41M |
| 12/18/2025 | $12.35 | $12.39 | $12.20 | $12.21 | 1.47M |
| 12/17/2025 | $12.58 | $12.58 | $12.34 | $12.42 | 1.52M |
| 12/16/2025 | $12.91 | $12.98 | $12.49 | $12.58 | 1.54M |
| 12/15/2025 | $12.65 | $13.00 | $12.55 | $12.94 | 1.82M |
| 12/12/2025 | $12.60 | $12.73 | $12.55 | $12.65 | 1.09M |
| 12/11/2025 | $12.76 | $12.82 | $12.59 | $12.64 | 1.22M |
| 12/10/2025 | $12.65 | $12.99 | $12.53 | $12.84 | 2.23M |
| 12/9/2025 | $12.30 | $12.77 | $12.02 | $12.52 | 16.21M |
| 12/8/2025 | $12.57 | $12.67 | $12.25 | $12.36 | 2.14M |
| 12/5/2025 | $12.81 | $12.85 | $12.62 | $12.70 | 1.31M |
| 12/4/2025 | $12.85 | $12.95 | $12.80 | $12.84 | 715,827 |
| 12/3/2025 | $12.95 | $13.03 | $12.83 | $12.95 | 1.10M |
| 12/2/2025 | $12.87 | $13.10 | $12.76 | $12.99 | 1.27M |
| 12/1/2025 | $13.12 | $13.19 | $12.81 | $12.94 | 1.37M |
| 11/30/2025 | $13.12 | $13.19 | $12.81 | $12.94 | 1.37M |
| 11/28/2025 | $13.11 | $13.24 | $12.95 | $13.07 | 999,677 |
| 11/27/2025 | $13.20 | $13.26 | $12.98 | $13.06 | 999,627 |
| 11/26/2025 | $13.07 | $13.25 | $12.95 | $13.12 | 1.56M |
| 11/25/2025 | $12.69 | $13.49 | $12.54 | $13.03 | 1.99M |
| 11/24/2025 | $13.10 | $13.10 | $12.61 | $12.75 | 2.04M |
| 11/21/2025 | $13.25 | $13.25 | $13.01 | $13.05 | 895,755 |
| 11/19/2025 | $13.15 | $13.22 | $13.11 | $13.17 | 1.01M |
| 11/18/2025 | $13.29 | $13.37 | $13.16 | $13.20 | 932,424 |
| 11/17/2025 | $13.17 | $13.39 | $13.17 | $13.29 | 1.51M |
| 11/14/2025 | $13.16 | $13.30 | $13.11 | $13.23 | 960,524 |
| 11/13/2025 | $13.19 | $13.33 | $13.14 | $13.19 | 786,444 |
| 11/12/2025 | $13.20 | $13.32 | $13.18 | $13.21 | 870,717 |
| 11/11/2025 | $13.25 | $13.26 | $13.13 | $13.22 | 803,929 |
| 11/10/2025 | $13.35 | $13.40 | $13.18 | $13.24 | 910,154 |
| 11/7/2025 | $13.20 | $13.40 | $13.15 | $13.34 | 1.42M |
| 11/6/2025 | $13.65 | $13.66 | $13.25 | $13.33 | 2.23M |
| 11/4/2025 | $13.74 | $13.78 | $13.61 | $13.66 | 1.06M |
| 11/3/2025 | $13.81 | $13.86 | $13.70 | $13.72 | 1.27M |
| 10/31/2025 | $13.82 | $13.90 | $13.75 | $13.81 | 1.22M |
| 10/30/2025 | $13.83 | $13.93 | $13.78 | $13.83 | 986,723 |
| 10/29/2025 | $13.80 | $13.87 | $13.71 | $13.84 | 1.15M |
| 10/28/2025 | $13.84 | $13.84 | $13.70 | $13.74 | 1.02M |
| 10/27/2025 | $13.77 | $13.85 | $13.75 | $13.80 | 1.33M |
| 10/24/2025 | $13.85 | $13.85 | $13.72 | $13.77 | 1.33M |
| 10/23/2025 | $13.69 | $13.88 | $13.57 | $13.78 | 2.21M |
| 10/21/2025 | $13.66 | $13.66 | $13.42 | $13.60 | 519,830 |
| 10/20/2025 | $13.55 | $13.65 | $13.40 | $13.42 | 1.46M |
| 10/17/2025 | $13.45 | $13.72 | $13.45 | $13.52 | 2.15M |
| 10/16/2025 | $13.80 | $13.86 | $13.20 | $13.67 | 2.41M |
| 10/15/2025 | $13.86 | $14.00 | $13.83 | $13.96 | 1.65M |
| 10/14/2025 | $14.02 | $14.04 | $13.72 | $13.80 | 2.01M |