Calcom Vision Limited (BOM:517236)
India · Delayed Price · Currency is INR 131.70
-2.55 (-1.90%)
At close: Dec 23, 2025
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 122.00 | 126.00 | 120.00 | 122.53 | 122.53 | -2.00% | 6,225 |
| Nov 11, 2025 | 126.76 | 127.00 | 120.43 | 125.03 | 125.03 | -1.36% | 9,480 |
| Nov 10, 2025 | 129.00 | 129.30 | 118.23 | 126.76 | 126.76 | 1.86% | 33,642 |
| Nov 7, 2025 | 119.90 | 127.46 | 112.50 | 124.45 | 124.45 | 7.40% | 50,853 |
| Nov 6, 2025 | 105.35 | 115.88 | 102.75 | 115.88 | 115.88 | 10.00% | 57,121 |
| Nov 4, 2025 | 104.71 | 107.50 | 101.52 | 105.35 | 105.35 | 0.61% | 30,123 |
| Nov 3, 2025 | 99.00 | 105.50 | 96.00 | 104.71 | 104.71 | 5.86% | 28,814 |
| Oct 31, 2025 | 99.50 | 101.35 | 96.00 | 98.91 | 98.91 | -0.28% | 10,184 |
| Oct 30, 2025 | 100.30 | 100.53 | 99.00 | 99.19 | 99.19 | -1.82% | 2,153 |
| Oct 29, 2025 | 102.60 | 102.60 | 100.30 | 101.03 | 101.03 | -1.53% | 3,554 |
| Oct 28, 2025 | 100.99 | 104.80 | 99.01 | 102.60 | 102.60 | 3.16% | 8,930 |
| Oct 27, 2025 | 101.80 | 101.99 | 99.00 | 99.46 | 99.46 | -0.45% | 2,832 |
| 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 |