Calcom Vision Limited (BOM:517236)
India · Delayed Price · Currency is INR 100.85
-1.75 (-1.71%)
At close: Sep 16, 2025
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 106.75 | 107.15 | 100.20 | 106.65 | 106.65 | 4.51% | 5,279 |
| Aug 8, 2025 | 108.00 | 111.30 | 100.70 | 102.05 | 102.05 | -3.73% | 12,545 |
| Aug 7, 2025 | 112.95 | 112.95 | 103.65 | 106.00 | 106.00 | -2.84% | 3,138 |
| Aug 6, 2025 | 113.80 | 113.80 | 108.10 | 109.10 | 109.10 | 0.09% | 3,011 |
| Aug 5, 2025 | 111.00 | 113.50 | 107.00 | 109.00 | 109.00 | -1.80% | 4,039 |
| Aug 4, 2025 | 105.10 | 112.40 | 105.05 | 111.00 | 111.00 | 2.78% | 3,454 |
| Aug 1, 2025 | 109.75 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,243 |
| Jul 31, 2025 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 2,255 |
| Jul 30, 2025 | 112.90 | 112.90 | 109.90 | 110.00 | 110.00 | 0.41% | 763 |
| Jul 29, 2025 | 109.50 | 110.00 | 104.60 | 109.55 | 109.55 | 0.05% | 3,575 |
| Jul 28, 2025 | 113.00 | 113.30 | 103.20 | 109.50 | 109.50 | 1.44% | 10,980 |
| Jul 25, 2025 | 114.85 | 114.85 | 107.70 | 107.95 | 107.95 | -2.57% | 19,538 |
| Jul 24, 2025 | 109.45 | 115.50 | 109.45 | 110.80 | 110.80 | 0.73% | 9,332 |
| Jul 23, 2025 | 111.55 | 111.55 | 109.00 | 110.00 | 110.00 | -0.90% | 2,420 |
| Jul 22, 2025 | 109.70 | 114.00 | 109.70 | 111.00 | 111.00 | 1.42% | 4,058 |
| Jul 21, 2025 | 109.00 | 110.90 | 105.00 | 109.45 | 109.45 | 0.51% | 4,852 |
| Jul 18, 2025 | 104.40 | 109.80 | 102.55 | 108.90 | 108.90 | 4.11% | 10,811 |
| Jul 17, 2025 | 104.05 | 108.90 | 104.05 | 104.60 | 104.60 | -0.05% | 2,030 |
| Jul 16, 2025 | 101.00 | 107.00 | 101.00 | 104.65 | 104.65 | 2.65% | 19,745 |
| Jul 15, 2025 | 101.85 | 103.00 | 100.00 | 101.95 | 101.95 | 1.65% | 5,855 |
| Jul 14, 2025 | 100.25 | 100.75 | 100.00 | 100.30 | 100.30 | 2.35% | 697 |
| Jul 11, 2025 | 100.85 | 101.95 | 96.35 | 98.00 | 98.00 | -3.31% | 14,441 |
| Jul 10, 2025 | 95.55 | 101.75 | 95.55 | 101.35 | 101.35 | 3.95% | 2,666 |
| Jul 9, 2025 | 102.50 | 102.50 | 97.40 | 97.50 | 97.50 | -4.88% | 7,155 |
| Jul 8, 2025 | 101.50 | 102.90 | 101.20 | 102.50 | 102.50 | 0.99% | 3,181 |