Catvision Limited (BOM:531158)
India · Delayed Price · Currency is INR 18.82
-0.40 (-2.08%)
At close: Jan 22, 2026
Catvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.22 | 19.97 | 18.64 | 18.82 | 18.82 | -2.08% | 2,139 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.01 | 19.22 | 19.22 | -0.36% | 3,834 |
| Jan 20, 2026 | 20.79 | 20.79 | 19.22 | 19.29 | 19.29 | -3.55% | 5,264 |
| Jan 19, 2026 | 20.53 | 20.53 | 19.62 | 20.00 | 20.00 | -2.06% | 1,476 |
| Jan 16, 2026 | 20.78 | 20.78 | 19.53 | 20.42 | 20.42 | 2.51% | 545 |
| Jan 14, 2026 | 20.20 | 20.45 | 19.80 | 19.92 | 19.92 | -0.55% | 874 |
| Jan 13, 2026 | 20.25 | 20.50 | 19.68 | 20.03 | 20.03 | 0.15% | 2,985 |
| Jan 12, 2026 | 20.28 | 20.46 | 19.61 | 20.00 | 20.00 | 0.60% | 2,798 |
| Jan 9, 2026 | 20.79 | 20.79 | 19.60 | 19.88 | 19.88 | 0.15% | 1,940 |
| Jan 8, 2026 | 20.00 | 21.00 | 19.70 | 19.85 | 19.85 | -2.55% | 17,345 |
| Jan 7, 2026 | 20.73 | 20.73 | 19.60 | 20.37 | 20.37 | 1.60% | 2,028 |
| Jan 6, 2026 | 20.00 | 20.65 | 19.60 | 20.05 | 20.05 | 0.20% | 4,922 |
| Jan 5, 2026 | 20.93 | 20.93 | 19.71 | 20.01 | 20.01 | -0.45% | 2,895 |
| Jan 2, 2026 | 20.97 | 20.97 | 19.52 | 20.10 | 20.10 | 0.35% | 4,754 |
| Jan 1, 2026 | 19.81 | 20.50 | 19.81 | 20.03 | 20.03 | -2.05% | 2,561 |
| Dec 31, 2025 | 20.99 | 20.99 | 19.58 | 20.45 | 20.45 | 0.54% | 5,476 |
| Dec 30, 2025 | 20.50 | 20.50 | 20.00 | 20.34 | 20.34 | 1.45% | 932 |
| Dec 29, 2025 | 20.40 | 20.40 | 19.61 | 20.05 | 20.05 | -2.15% | 4,524 |
| Dec 26, 2025 | 19.75 | 20.97 | 19.75 | 20.49 | 20.49 | 1.29% | 5,864 |
| Dec 24, 2025 | 20.50 | 20.71 | 20.01 | 20.23 | 20.23 | -0.05% | 1,708 |
| Dec 23, 2025 | 20.99 | 21.25 | 20.02 | 20.24 | 20.24 | -2.22% | 7,893 |
| Dec 22, 2025 | 20.97 | 20.97 | 20.25 | 20.70 | 20.70 | 2.78% | 1,031 |
| Dec 19, 2025 | 19.85 | 20.48 | 19.20 | 20.14 | 20.14 | 0.45% | 7,335 |
| Dec 18, 2025 | 20.35 | 20.74 | 19.81 | 20.05 | 20.05 | -0.99% | 6,035 |
| Dec 17, 2025 | 20.98 | 20.98 | 20.06 | 20.25 | 20.25 | -0.98% | 2,437 |
| Dec 16, 2025 | 20.01 | 20.50 | 20.01 | 20.45 | 20.45 | 0.94% | 2,158 |
| Dec 15, 2025 | 20.99 | 21.74 | 20.25 | 20.26 | 20.26 | -2.22% | 8,777 |
| Dec 12, 2025 | 21.00 | 21.00 | 20.50 | 20.72 | 20.72 | -0.38% | 2,258 |
| Dec 11, 2025 | 20.75 | 21.87 | 20.41 | 20.80 | 20.80 | -0.95% | 5,539 |
| Dec 10, 2025 | 21.00 | 21.89 | 20.33 | 21.00 | 21.00 | -0.10% | 4,034 |
| Dec 9, 2025 | 21.99 | 21.99 | 21.00 | 21.02 | 21.02 | -1.73% | 4,854 |
| Dec 8, 2025 | 21.21 | 21.99 | 20.62 | 21.39 | 21.39 | 1.33% | 3,975 |
| Dec 5, 2025 | 21.50 | 21.50 | 20.81 | 21.11 | 21.11 | 0.43% | 1,586 |
| Dec 4, 2025 | 21.80 | 21.85 | 20.11 | 21.02 | 21.02 | 1.01% | 7,300 |
| Dec 3, 2025 | 21.80 | 21.80 | 20.52 | 20.81 | 20.81 | -1.79% | 5,862 |
| Dec 2, 2025 | 21.85 | 21.98 | 20.92 | 21.19 | 21.19 | -3.29% | 5,411 |
| Dec 1, 2025 | 21.98 | 22.77 | 21.60 | 21.91 | 21.91 | -0.32% | 4,018 |
| Nov 28, 2025 | 22.85 | 22.85 | 21.00 | 21.98 | 21.98 | 0.78% | 5,414 |
| Nov 27, 2025 | 21.68 | 21.95 | 20.90 | 21.81 | 21.81 | 3.07% | 14,825 |
| Nov 26, 2025 | 22.42 | 22.49 | 20.96 | 21.16 | 21.16 | -3.29% | 10,159 |
| Nov 25, 2025 | 22.00 | 22.50 | 21.18 | 21.88 | 21.88 | 0.51% | 11,905 |
| Nov 24, 2025 | 23.37 | 23.90 | 21.21 | 21.77 | 21.77 | -6.41% | 22,809 |
| Nov 21, 2025 | 24.18 | 25.10 | 23.18 | 23.26 | 23.26 | -9.67% | 75,184 |
| Nov 20, 2025 | 25.60 | 28.49 | 25.01 | 25.75 | 25.75 | -12.30% | 110,045 |
| Nov 19, 2025 | 29.00 | 30.25 | 26.61 | 29.36 | 27.36 | -0.54% | 389,658 |
| Nov 18, 2025 | 29.52 | 29.52 | 28.50 | 29.52 | 27.51 | 20.00% | 245,515 |
| Nov 17, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 22.92 | 20.00% | 70,308 |
| Nov 14, 2025 | 20.86 | 20.86 | 20.50 | 20.50 | 19.10 | 1.38% | 3,047 |
| Nov 13, 2025 | 20.93 | 20.93 | 20.20 | 20.22 | 18.84 | -3.58% | 3,372 |
| Nov 12, 2025 | 20.12 | 20.97 | 20.12 | 20.97 | 19.54 | 3.50% | 9,397 |