Calcom Vision Limited (BOM:517236)
India · Delayed Price · Currency is INR 69.38
-0.60 (-0.86%)
At close: Aug 21, 2026
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.00 | 72.99 | 69.00 | 69.38 | 69.38 | -0.86% | 2,069 |
| Aug 20, 2026 | 74.75 | 74.75 | 69.20 | 69.98 | 69.98 | -3.82% | 11,448 |
| Aug 19, 2026 | 76.49 | 76.49 | 70.05 | 72.76 | 72.76 | -0.10% | 1,903 |
| Aug 18, 2026 | 72.00 | 76.50 | 72.00 | 72.83 | 72.83 | -1.85% | 2,372 |
| Aug 17, 2026 | 76.70 | 80.00 | 72.99 | 74.20 | 74.20 | -2.14% | 13,909 |
| Aug 14, 2026 | 75.40 | 77.75 | 75.40 | 75.82 | 75.82 | 1.16% | 1,307 |
| Aug 13, 2026 | 77.30 | 77.30 | 73.10 | 74.95 | 74.95 | -1.94% | 2,682 |
| Aug 12, 2026 | 82.70 | 82.70 | 76.01 | 76.43 | 76.43 | -5.79% | 8,614 |
| Aug 11, 2026 | 80.99 | 81.80 | 77.21 | 81.13 | 81.13 | 0.17% | 3,159 |
| Aug 10, 2026 | 76.35 | 81.90 | 75.82 | 80.99 | 80.99 | 6.08% | 21,113 |
| Aug 7, 2026 | 78.95 | 78.95 | 75.65 | 76.35 | 76.35 | -2.12% | 5,221 |
| Aug 6, 2026 | 78.15 | 79.99 | 77.90 | 78.00 | 78.00 | -0.18% | 1,512 |
| Aug 5, 2026 | 82.00 | 82.00 | 78.00 | 78.14 | 78.14 | -1.99% | 4,391 |
| Aug 4, 2026 | 78.50 | 82.00 | 78.40 | 79.73 | 79.73 | 2.45% | 11,448 |
| Aug 3, 2026 | 76.60 | 81.75 | 76.60 | 77.82 | 77.82 | 0.67% | 5,566 |
| Jul 31, 2026 | 78.00 | 78.00 | 76.00 | 77.30 | 77.30 | -0.91% | 5,327 |
| Jul 30, 2026 | 78.00 | 78.75 | 76.99 | 78.01 | 78.01 | - | 1,746 |
| Jul 29, 2026 | 76.98 | 78.86 | 76.00 | 78.01 | 78.01 | 3.20% | 3,262 |
| Jul 28, 2026 | 76.79 | 78.71 | 75.00 | 75.59 | 75.59 | -0.79% | 1,806 |
| Jul 27, 2026 | 79.00 | 83.80 | 75.26 | 76.19 | 76.19 | -1.69% | 14,924 |
| Jul 24, 2026 | 76.89 | 78.80 | 76.89 | 77.50 | 77.50 | 0.79% | 232 |
| Jul 23, 2026 | 80.99 | 80.99 | 76.05 | 76.89 | 76.89 | -3.95% | 1,732 |
| Jul 22, 2026 | 81.20 | 82.00 | 80.00 | 80.05 | 80.05 | -0.90% | 4,154 |
| Jul 21, 2026 | 81.74 | 81.74 | 80.00 | 80.78 | 80.78 | 0.99% | 2,860 |
| Jul 20, 2026 | 77.74 | 84.40 | 77.60 | 79.99 | 79.99 | 4.37% | 19,590 |
| Jul 17, 2026 | 78.25 | 80.15 | 76.00 | 76.64 | 76.64 | -3.94% | 5,279 |
| Jul 16, 2026 | 77.00 | 85.00 | 76.06 | 79.78 | 79.78 | 3.54% | 16,397 |
| Jul 15, 2026 | 76.95 | 79.00 | 75.31 | 77.05 | 77.05 | 0.13% | 4,469 |
| Jul 14, 2026 | 77.98 | 78.90 | 75.60 | 76.95 | 76.95 | -0.71% | 1,594 |
| Jul 13, 2026 | 74.90 | 82.90 | 74.00 | 77.50 | 77.50 | 4.89% | 20,562 |
| Jul 10, 2026 | 74.99 | 74.99 | 71.40 | 73.89 | 73.89 | 2.53% | 6,068 |
| Jul 9, 2026 | 71.34 | 74.90 | 71.34 | 72.07 | 72.07 | 1.49% | 2,828 |
| Jul 8, 2026 | 72.60 | 74.60 | 70.61 | 71.01 | 71.01 | -2.19% | 12,792 |
| Jul 7, 2026 | 78.95 | 78.95 | 71.30 | 72.60 | 72.60 | -5.01% | 12,296 |
| Jul 6, 2026 | 79.89 | 79.90 | 74.00 | 76.43 | 76.43 | -1.36% | 23,796 |
| Jul 3, 2026 | 80.15 | 83.00 | 72.60 | 77.48 | 77.48 | -3.10% | 8,181 |
| Jul 2, 2026 | 80.95 | 80.95 | 78.25 | 79.96 | 79.96 | 0.62% | 2,640 |
| Jul 1, 2026 | 81.00 | 81.00 | 79.10 | 79.47 | 79.47 | -0.14% | 738 |
| Jun 30, 2026 | 81.00 | 81.00 | 78.50 | 79.58 | 79.58 | -0.50% | 3,950 |
| Jun 29, 2026 | 81.00 | 81.00 | 77.86 | 79.98 | 79.98 | -0.02% | 734 |
| Jun 25, 2026 | 80.79 | 81.90 | 79.50 | 80.00 | 80.00 | -0.98% | 1,247 |
| Jun 24, 2026 | 80.95 | 84.00 | 80.05 | 80.79 | 80.79 | 0.44% | 1,819 |
| Jun 23, 2026 | 80.00 | 84.89 | 80.00 | 80.44 | 80.44 | 5.32% | 22,989 |
| Jun 22, 2026 | 80.00 | 80.50 | 75.00 | 76.38 | 76.38 | -3.92% | 7,193 |
| Jun 19, 2026 | 80.50 | 81.00 | 78.78 | 79.50 | 79.50 | 0.63% | 1,925 |
| Jun 18, 2026 | 80.00 | 80.50 | 78.21 | 79.00 | 79.00 | -1.20% | 487 |
| Jun 17, 2026 | 80.60 | 81.00 | 79.02 | 79.96 | 79.96 | -0.50% | 3,631 |
| Jun 16, 2026 | 80.95 | 81.00 | 78.25 | 80.36 | 80.36 | -0.73% | 1,733 |
| Jun 15, 2026 | 80.00 | 81.00 | 78.15 | 80.95 | 80.95 | 2.48% | 2,758 |
| Jun 12, 2026 | 78.00 | 81.00 | 78.00 | 78.99 | 78.99 | 2.31% | 1,801 |