Calcom Vision Limited (BOM:517236)
India · Delayed Price · Currency is INR 98.10
-3.60 (-3.54%)
At close: Jan 21, 2026
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 103.00 | 107.80 | 98.50 | 101.05 | 101.05 | -1.89% | 4,036 |
| Jan 22, 2026 | 103.00 | 103.00 | 100.05 | 103.00 | 103.00 | 4.99% | 3,735 |
| Jan 21, 2026 | 101.80 | 103.00 | 97.00 | 98.10 | 98.10 | -3.54% | 4,749 |
| Jan 20, 2026 | 103.00 | 105.50 | 100.80 | 101.70 | 101.70 | -1.98% | 5,646 |
| Jan 19, 2026 | 105.30 | 106.45 | 103.00 | 103.75 | 103.75 | -2.63% | 5,412 |
| Jan 16, 2026 | 108.30 | 109.35 | 102.40 | 106.55 | 106.55 | -0.79% | 17,390 |
| Jan 14, 2026 | 108.10 | 118.00 | 107.15 | 107.40 | 107.40 | -4.75% | 11,034 |
| Jan 13, 2026 | 109.75 | 113.75 | 106.60 | 112.75 | 112.75 | 3.39% | 5,644 |
| Jan 12, 2026 | 114.20 | 115.00 | 105.35 | 109.05 | 109.05 | -1.62% | 9,881 |
| Jan 9, 2026 | 116.50 | 120.25 | 110.70 | 110.85 | 110.85 | -4.85% | 18,504 |
| Jan 8, 2026 | 120.35 | 120.35 | 111.60 | 116.50 | 116.50 | 0.43% | 2,113 |
| Jan 7, 2026 | 124.95 | 124.95 | 115.05 | 116.00 | 116.00 | -3.57% | 12,001 |
| Jan 6, 2026 | 120.00 | 125.95 | 119.10 | 120.30 | 120.30 | 0.25% | 750 |
| Jan 5, 2026 | 121.50 | 121.50 | 119.00 | 120.00 | 120.00 | -1.23% | 1,278 |
| Jan 2, 2026 | 115.50 | 121.80 | 115.50 | 121.50 | 121.50 | 2.88% | 3,863 |
| Jan 1, 2026 | 120.25 | 123.00 | 118.00 | 118.10 | 118.10 | -1.79% | 1,833 |
| Dec 31, 2025 | 121.70 | 121.70 | 116.10 | 120.25 | 120.25 | -1.23% | 2,710 |
| Dec 30, 2025 | 125.00 | 125.00 | 119.10 | 121.75 | 121.75 | -2.64% | 11,514 |
| Dec 29, 2025 | 122.10 | 129.00 | 122.10 | 125.05 | 125.05 | -2.27% | 1,599 |
| Dec 26, 2025 | 129.90 | 132.75 | 123.05 | 127.95 | 127.95 | 1.19% | 4,559 |
| Dec 24, 2025 | 130.95 | 130.95 | 125.50 | 126.45 | 126.45 | -3.99% | 2,690 |
| Dec 23, 2025 | 134.00 | 134.00 | 128.00 | 131.70 | 131.70 | -1.90% | 3,684 |
| Dec 22, 2025 | 127.05 | 135.85 | 127.05 | 134.25 | 134.25 | 0.56% | 1,384 |
| Dec 19, 2025 | 134.40 | 145.00 | 133.40 | 133.50 | 133.50 | -4.91% | 4,518 |
| Dec 18, 2025 | 138.20 | 147.50 | 136.15 | 140.40 | 140.40 | -0.28% | 9,992 |
| Dec 17, 2025 | 134.10 | 140.80 | 128.00 | 140.80 | 140.80 | 5.00% | 45,715 |
| Dec 16, 2025 | 122.10 | 134.10 | 122.10 | 134.10 | 134.10 | 4.97% | 31,610 |
| Dec 15, 2025 | 126.05 | 128.90 | 121.00 | 127.75 | 127.75 | 1.35% | 8,995 |
| Dec 12, 2025 | 120.00 | 126.05 | 115.80 | 126.05 | 126.05 | 5.00% | 20,750 |
| Dec 11, 2025 | 109.20 | 120.05 | 109.20 | 120.05 | 120.05 | 4.98% | 8,341 |
| Dec 10, 2025 | 112.90 | 114.90 | 112.00 | 114.35 | 114.35 | 4.48% | 10,527 |
| Dec 9, 2025 | 107.20 | 109.45 | 101.00 | 109.45 | 109.45 | 4.99% | 7,172 |
| Dec 8, 2025 | 104.90 | 108.95 | 100.05 | 104.25 | 104.25 | -0.62% | 3,403 |
| Dec 5, 2025 | 107.70 | 112.85 | 102.45 | 104.90 | 104.90 | -2.60% | 10,220 |
| Dec 4, 2025 | 112.00 | 116.50 | 107.50 | 107.70 | 107.70 | -4.82% | 7,231 |
| Dec 3, 2025 | 116.00 | 119.00 | 110.90 | 113.15 | 113.15 | -3.04% | 8,232 |
| Dec 2, 2025 | 114.10 | 121.90 | 112.70 | 116.70 | 116.70 | -0.26% | 3,452 |
| Dec 1, 2025 | 115.00 | 118.00 | 111.55 | 117.00 | 117.00 | 2.36% | 3,520 |
| Nov 28, 2025 | 115.10 | 124.85 | 113.70 | 114.30 | 114.30 | -4.48% | 4,108 |
| Nov 27, 2025 | 122.80 | 122.80 | 114.05 | 119.66 | 119.66 | 1.32% | 1,798 |
| Nov 26, 2025 | 116.19 | 121.90 | 111.60 | 118.10 | 118.10 | 1.64% | 2,751 |
| Nov 25, 2025 | 120.05 | 124.15 | 116.19 | 116.19 | 116.19 | -5.00% | 3,107 |
| Nov 24, 2025 | 120.96 | 127.00 | 114.96 | 122.30 | 122.30 | 1.11% | 4,966 |
| Nov 21, 2025 | 127.85 | 127.85 | 120.86 | 120.96 | 120.96 | -4.92% | 6,522 |
| Nov 20, 2025 | 137.50 | 138.00 | 127.20 | 127.22 | 127.22 | -4.98% | 24,249 |
| Nov 19, 2025 | 142.20 | 142.20 | 132.50 | 133.89 | 133.89 | -1.14% | 35,967 |
| Nov 18, 2025 | 134.00 | 135.43 | 128.00 | 135.43 | 135.43 | 4.99% | 31,088 |
| Nov 17, 2025 | 128.99 | 128.99 | 124.50 | 128.99 | 128.99 | 5.00% | 17,327 |
| Nov 14, 2025 | 111.20 | 122.85 | 111.20 | 122.85 | 122.85 | 5.00% | 4,896 |
| Nov 13, 2025 | 122.53 | 124.90 | 116.41 | 117.00 | 117.00 | -4.51% | 10,081 |