Calcom Vision Limited (BOM:517236)
India · Delayed Price · Currency is INR 84.30
-3.12 (-3.57%)
At close: Apr 22, 2026
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 89.85 | 89.85 | 85.50 | 87.42 | 87.42 | 0.06% | 2,601 |
| Apr 20, 2026 | 91.00 | 91.00 | 86.00 | 87.37 | 87.37 | -2.07% | 3,192 |
| Apr 17, 2026 | 92.39 | 92.39 | 87.00 | 89.22 | 89.22 | 1.14% | 3,784 |
| Apr 16, 2026 | 90.99 | 93.39 | 87.49 | 88.21 | 88.21 | -2.07% | 6,819 |
| Apr 15, 2026 | 90.50 | 95.98 | 85.00 | 90.07 | 90.07 | -0.38% | 6,311 |
| Apr 13, 2026 | 94.00 | 94.00 | 87.95 | 90.41 | 90.41 | 2.76% | 3,098 |
| Apr 10, 2026 | 88.51 | 90.70 | 85.70 | 87.98 | 87.98 | -0.54% | 4,004 |
| Apr 9, 2026 | 93.00 | 93.00 | 84.56 | 88.46 | 88.46 | 4.61% | 28,861 |
| Apr 8, 2026 | 82.00 | 84.56 | 82.00 | 84.56 | 84.56 | 9.99% | 10,134 |
| Apr 7, 2026 | 75.00 | 76.88 | 75.00 | 76.88 | 76.88 | 5.00% | 3,811 |
| Apr 6, 2026 | 73.15 | 73.22 | 68.30 | 73.22 | 73.22 | 4.99% | 8,237 |
| Apr 2, 2026 | 69.50 | 70.86 | 67.82 | 69.74 | 69.74 | 0.55% | 1,988 |
| Apr 1, 2026 | 70.99 | 71.69 | 67.01 | 69.36 | 69.36 | 1.58% | 6,855 |
| Mar 30, 2026 | 68.40 | 73.70 | 68.28 | 68.28 | 68.28 | -5.00% | 2,844 |
| Mar 27, 2026 | 71.90 | 71.90 | 71.87 | 71.87 | 71.87 | -5.00% | 9,673 |
| Mar 25, 2026 | 76.00 | 77.50 | 74.00 | 75.65 | 75.65 | 2.33% | 3,696 |
| Mar 24, 2026 | 75.00 | 75.00 | 73.00 | 73.93 | 73.93 | 1.50% | 13,946 |
| Mar 23, 2026 | 74.15 | 75.40 | 72.20 | 72.84 | 72.84 | -1.47% | 8,233 |
| Mar 20, 2026 | 76.88 | 76.88 | 72.00 | 73.93 | 73.93 | -0.22% | 5,548 |
| Mar 19, 2026 | 77.38 | 79.79 | 73.50 | 74.09 | 74.09 | -4.00% | 7,936 |
| Mar 18, 2026 | 79.10 | 79.49 | 76.10 | 77.18 | 77.18 | -2.43% | 9,355 |
| Mar 17, 2026 | 79.30 | 81.00 | 77.01 | 79.10 | 79.10 | -0.75% | 9,250 |
| Mar 16, 2026 | 79.60 | 85.20 | 79.17 | 79.70 | 79.70 | -4.36% | 6,388 |
| Mar 13, 2026 | 92.09 | 92.09 | 83.33 | 83.33 | 83.33 | -4.99% | 38,010 |
| Mar 12, 2026 | 87.71 | 87.71 | 84.20 | 87.71 | 87.71 | 4.99% | 14,602 |
| Mar 11, 2026 | 80.00 | 83.54 | 80.00 | 83.54 | 83.54 | 4.99% | 14,671 |
| Mar 10, 2026 | 78.55 | 82.40 | 78.00 | 79.57 | 79.57 | 1.30% | 8,665 |
| Mar 9, 2026 | 76.00 | 80.02 | 73.00 | 78.55 | 78.55 | 3.07% | 12,928 |
| Mar 6, 2026 | 77.96 | 78.05 | 76.17 | 76.21 | 76.21 | -2.24% | 6,852 |
| Mar 5, 2026 | 77.00 | 78.84 | 77.00 | 77.96 | 77.96 | 3.68% | 7,041 |
| Mar 4, 2026 | 78.00 | 78.00 | 75.02 | 75.19 | 75.19 | -4.77% | 5,530 |
| Mar 2, 2026 | 83.00 | 83.00 | 78.10 | 78.96 | 78.96 | -2.94% | 2,140 |
| Feb 27, 2026 | 80.75 | 82.95 | 80.75 | 81.35 | 81.35 | -0.25% | 2,154 |
| Feb 26, 2026 | 83.50 | 84.75 | 80.30 | 81.55 | 81.55 | -0.24% | 1,859 |
| Feb 25, 2026 | 81.55 | 82.00 | 79.50 | 81.75 | 81.75 | 4.61% | 2,991 |
| Feb 24, 2026 | 81.00 | 82.15 | 78.10 | 78.15 | 78.15 | -3.16% | 3,089 |
| Feb 23, 2026 | 83.00 | 85.30 | 80.70 | 80.70 | 80.70 | -4.95% | 15,661 |
| Feb 20, 2026 | 83.90 | 85.40 | 82.90 | 84.90 | 84.90 | 2.29% | 2,616 |
| Feb 19, 2026 | 84.00 | 85.05 | 82.00 | 83.00 | 83.00 | 0.67% | 4,244 |
| Feb 18, 2026 | 85.00 | 89.35 | 80.90 | 82.45 | 82.45 | -3.17% | 19,759 |
| Feb 17, 2026 | 86.50 | 89.45 | 85.15 | 85.15 | 85.15 | -4.97% | 49,718 |
| Feb 16, 2026 | 89.45 | 94.15 | 89.45 | 89.60 | 89.60 | -4.83% | 15,162 |
| Feb 13, 2026 | 94.30 | 102.60 | 94.15 | 94.15 | 94.15 | -4.99% | 10,157 |
| Feb 12, 2026 | 99.15 | 99.15 | 99.10 | 99.10 | 99.10 | -4.99% | 12,204 |
| Feb 11, 2026 | 104.30 | 106.35 | 104.30 | 104.30 | 104.30 | -4.97% | 5,761 |
| Feb 10, 2026 | 106.00 | 113.00 | 106.00 | 109.75 | 109.75 | 1.57% | 3,659 |
| Feb 9, 2026 | 106.00 | 111.30 | 105.00 | 108.05 | 108.05 | 1.93% | 12,785 |
| Feb 6, 2026 | 103.95 | 106.85 | 100.00 | 106.00 | 106.00 | 3.97% | 7,268 |
| Feb 5, 2026 | 100.00 | 102.95 | 100.00 | 101.95 | 101.95 | 0.05% | 4,063 |
| Feb 4, 2026 | 101.50 | 103.80 | 100.00 | 101.90 | 101.90 | -1.97% | 5,878 |