Calcom Vision Limited (BOM:517236)
India · Delayed Price · Currency is INR 98.95
-0.17 (-0.17%)
At close: Oct 21, 2025
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 100.55 | 105.00 | 99.00 | 99.91 | 99.91 | -0.45% | 11,350 |
| Oct 23, 2025 | 99.44 | 101.40 | 99.00 | 100.36 | 100.36 | 1.42% | 4,406 |
| Oct 21, 2025 | 101.00 | 102.98 | 98.00 | 98.95 | 98.95 | -0.17% | 5,444 |
| Oct 20, 2025 | 100.27 | 102.00 | 99.01 | 99.12 | 99.12 | -0.94% | 1,298 |
| Oct 17, 2025 | 105.40 | 105.40 | 95.20 | 100.06 | 100.06 | -5.07% | 15,721 |
| Oct 16, 2025 | 111.00 | 111.00 | 103.45 | 105.40 | 105.40 | -1.48% | 5,735 |
| Oct 15, 2025 | 101.00 | 108.95 | 101.00 | 106.98 | 106.98 | -1.36% | 3,494 |
| Oct 14, 2025 | 106.55 | 111.00 | 103.00 | 108.45 | 108.45 | 1.90% | 15,216 |
| Oct 13, 2025 | 109.00 | 109.00 | 100.35 | 106.43 | 106.43 | 1.02% | 18,715 |
| Oct 10, 2025 | 98.04 | 105.36 | 96.99 | 105.36 | 105.36 | 9.99% | 44,910 |
| Oct 9, 2025 | 96.10 | 96.90 | 93.40 | 95.79 | 95.79 | 0.34% | 1,996 |
| Oct 8, 2025 | 96.00 | 98.44 | 94.00 | 95.47 | 95.47 | -1.78% | 3,976 |
| Oct 7, 2025 | 99.80 | 99.80 | 95.10 | 97.20 | 97.20 | -0.82% | 1,900 |
| Oct 6, 2025 | 97.52 | 100.00 | 97.00 | 98.00 | 98.00 | 0.49% | 3,667 |
| Oct 3, 2025 | 98.95 | 98.99 | 95.70 | 97.52 | 97.52 | 1.97% | 1,830 |
| Oct 1, 2025 | 95.00 | 98.50 | 95.00 | 95.64 | 95.64 | 0.67% | 967 |
| Sep 30, 2025 | 96.05 | 97.90 | 94.80 | 95.00 | 95.00 | -1.09% | 6,507 |
| Sep 29, 2025 | 100.00 | 100.00 | 95.00 | 96.05 | 96.05 | -2.34% | 6,083 |
| Sep 26, 2025 | 100.50 | 100.50 | 97.55 | 98.35 | 98.35 | -0.61% | 2,291 |
| Sep 25, 2025 | 100.95 | 100.95 | 98.55 | 98.95 | 98.95 | 0.41% | 1,122 |
| Sep 24, 2025 | 99.65 | 100.95 | 98.00 | 98.55 | 98.55 | -1.10% | 6,862 |
| Sep 23, 2025 | 100.00 | 101.40 | 99.00 | 99.65 | 99.65 | 0.76% | 2,550 |
| Sep 22, 2025 | 102.00 | 104.95 | 98.05 | 98.90 | 98.90 | -4.03% | 8,814 |
| Sep 19, 2025 | 101.00 | 103.85 | 100.00 | 103.05 | 103.05 | 2.03% | 10,181 |
| Sep 18, 2025 | 104.90 | 104.90 | 99.70 | 101.00 | 101.00 | -3.72% | 11,240 |
| Sep 17, 2025 | 98.05 | 105.85 | 98.05 | 104.90 | 104.90 | 4.02% | 14,304 |
| Sep 16, 2025 | 104.00 | 104.00 | 99.00 | 100.85 | 100.85 | -1.71% | 7,156 |
| Sep 15, 2025 | 103.90 | 104.55 | 101.20 | 102.60 | 102.60 | 0.20% | 974 |
| Sep 12, 2025 | 104.25 | 105.30 | 101.70 | 102.40 | 102.40 | -2.75% | 3,108 |
| Sep 11, 2025 | 105.00 | 108.00 | 103.55 | 105.30 | 105.30 | 0.29% | 822 |
| Sep 10, 2025 | 105.70 | 105.70 | 102.30 | 105.00 | 105.00 | -0.62% | 1,931 |
| Sep 9, 2025 | 101.50 | 106.80 | 101.50 | 105.65 | 105.65 | 3.83% | 13,753 |
| Sep 8, 2025 | 105.00 | 105.90 | 100.00 | 101.75 | 101.75 | 0.84% | 7,337 |
| Sep 5, 2025 | 101.95 | 101.95 | 98.20 | 100.90 | 100.90 | 1.87% | 2,404 |
| Sep 4, 2025 | 104.00 | 104.00 | 98.15 | 99.05 | 99.05 | -2.46% | 5,650 |
| Sep 3, 2025 | 100.50 | 104.00 | 100.00 | 101.55 | 101.55 | 1.65% | 2,469 |
| Sep 2, 2025 | 101.15 | 101.45 | 96.00 | 99.90 | 99.90 | -0.75% | 3,319 |
| Sep 1, 2025 | 99.10 | 103.00 | 99.10 | 100.65 | 100.65 | -1.08% | 2,372 |
| Aug 29, 2025 | 101.25 | 101.75 | 100.00 | 101.75 | 101.75 | 0.49% | 1,431 |
| Aug 28, 2025 | 102.00 | 102.00 | 99.10 | 101.25 | 101.25 | 0.10% | 469 |
| Aug 26, 2025 | 101.00 | 104.75 | 98.15 | 101.15 | 101.15 | 0.80% | 2,874 |
| Aug 25, 2025 | 102.60 | 104.75 | 100.20 | 100.35 | 100.35 | 0.25% | 3,076 |
| Aug 22, 2025 | 102.00 | 105.00 | 96.90 | 100.10 | 100.10 | -1.86% | 6,524 |
| Aug 21, 2025 | 104.00 | 107.70 | 101.50 | 102.00 | 102.00 | -2.39% | 4,503 |
| Aug 20, 2025 | 104.05 | 108.00 | 104.05 | 104.50 | 104.50 | 0.43% | 5,318 |
| Aug 19, 2025 | 107.95 | 107.95 | 103.25 | 104.05 | 104.05 | -0.48% | 2,276 |
| Aug 18, 2025 | 105.00 | 107.95 | 103.00 | 104.55 | 104.55 | 1.46% | 6,905 |
| Aug 14, 2025 | 107.00 | 107.00 | 99.50 | 103.05 | 103.05 | -0.91% | 6,354 |
| Aug 13, 2025 | 112.00 | 113.00 | 102.70 | 104.00 | 104.00 | -3.70% | 14,565 |
| Aug 12, 2025 | 106.50 | 111.95 | 106.50 | 108.00 | 108.00 | 1.27% | 4,181 |