Calcom Vision Limited (BOM:517236)
India · Delayed Price · Currency is INR 79.50
+0.50 (0.63%)
At close: Jun 19, 2026
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 80.00 | 80.00 | 75.30 | 77.21 | 77.21 | -3.35% | 1,845 |
| Jun 10, 2026 | 80.50 | 80.50 | 77.07 | 79.89 | 79.89 | 0.92% | 2,215 |
| Jun 9, 2026 | 78.00 | 80.50 | 75.05 | 79.16 | 79.16 | 1.66% | 4,132 |
| Jun 8, 2026 | 79.80 | 79.80 | 77.10 | 77.87 | 77.87 | -0.15% | 1,875 |
| Jun 5, 2026 | 78.05 | 81.00 | 76.92 | 77.99 | 77.99 | -2.43% | 2,165 |
| Jun 4, 2026 | 78.45 | 80.50 | 76.35 | 79.93 | 79.93 | 2.88% | 7,784 |
| Jun 3, 2026 | 80.30 | 80.30 | 76.10 | 77.69 | 77.69 | -1.28% | 936 |
| Jun 2, 2026 | 79.50 | 79.50 | 76.04 | 78.70 | 78.70 | 4.10% | 5,118 |
| Jun 1, 2026 | 80.05 | 83.95 | 74.00 | 75.60 | 75.60 | -7.10% | 18,453 |
| May 29, 2026 | 80.32 | 82.45 | 79.92 | 81.38 | 81.38 | 1.32% | 4,381 |
| May 27, 2026 | 80.00 | 81.95 | 79.30 | 80.32 | 80.32 | 1.35% | 2,624 |
| May 26, 2026 | 84.00 | 84.00 | 79.00 | 79.25 | 79.25 | -4.01% | 7,718 |
| May 25, 2026 | 81.01 | 84.20 | 81.01 | 82.56 | 82.56 | 0.43% | 6,130 |
| May 22, 2026 | 83.90 | 85.00 | 79.10 | 82.21 | 82.21 | 2.87% | 8,231 |
| May 21, 2026 | 82.50 | 82.50 | 78.40 | 79.92 | 79.92 | 1.18% | 1,600 |
| May 20, 2026 | 80.01 | 86.40 | 76.96 | 78.99 | 78.99 | -1.23% | 6,530 |
| May 19, 2026 | 84.00 | 84.00 | 78.05 | 79.97 | 79.97 | 0.64% | 8,802 |
| May 18, 2026 | 81.49 | 81.49 | 77.00 | 79.46 | 79.46 | 0.30% | 1,868 |
| May 15, 2026 | 81.50 | 81.50 | 76.60 | 79.22 | 79.22 | -2.20% | 708 |
| May 14, 2026 | 83.50 | 83.50 | 80.12 | 81.00 | 81.00 | 1.10% | 435 |
| May 13, 2026 | 80.00 | 82.99 | 79.60 | 80.12 | 80.12 | -1.31% | 3,589 |
| May 12, 2026 | 82.80 | 83.59 | 80.50 | 81.18 | 81.18 | -1.96% | 1,766 |
| May 11, 2026 | 84.98 | 84.98 | 81.55 | 82.80 | 82.80 | -0.53% | 4,601 |
| May 8, 2026 | 84.88 | 87.99 | 81.20 | 83.24 | 83.24 | 0.33% | 6,486 |
| May 7, 2026 | 83.35 | 85.20 | 82.50 | 82.97 | 82.97 | -2.24% | 12,349 |
| May 6, 2026 | 84.89 | 85.89 | 83.75 | 84.87 | 84.87 | 1.04% | 6,710 |
| May 5, 2026 | 83.96 | 84.96 | 81.00 | 84.00 | 84.00 | 2.55% | 2,205 |
| May 4, 2026 | 85.00 | 86.98 | 80.12 | 81.91 | 81.91 | -2.01% | 4,338 |
| Apr 30, 2026 | 83.90 | 83.90 | 82.10 | 83.59 | 83.59 | 2.51% | 2,094 |
| Apr 29, 2026 | 86.86 | 86.86 | 80.00 | 81.54 | 81.54 | -2.20% | 4,342 |
| Apr 28, 2026 | 86.00 | 88.00 | 83.20 | 83.37 | 83.37 | -1.45% | 5,666 |
| Apr 27, 2026 | 83.20 | 86.00 | 83.20 | 84.60 | 84.60 | 2.97% | 4,104 |
| Apr 24, 2026 | 85.20 | 85.20 | 80.00 | 82.16 | 82.16 | -2.09% | 1,386 |
| Apr 23, 2026 | 84.30 | 85.69 | 82.25 | 83.91 | 83.91 | -0.46% | 1,807 |
| Apr 22, 2026 | 87.42 | 88.60 | 80.00 | 84.30 | 84.30 | -3.57% | 8,616 |
| 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 |