Catvision Limited (BOM:531158)
India · Delayed Price · Currency is INR 21.11
+0.09 (0.43%)
At close: Dec 5, 2025
Catvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 20.97 | 20.97 | 20.23 | 20.26 | 18.88 | 0.30% | 1,607 |
| Nov 10, 2025 | 21.99 | 21.99 | 20.03 | 20.20 | 18.82 | -2.13% | 10,879 |
| Nov 7, 2025 | 21.60 | 21.60 | 20.02 | 20.64 | 19.23 | 2.43% | 12,318 |
| Nov 6, 2025 | 20.46 | 21.27 | 20.02 | 20.15 | 18.78 | -1.52% | 5,165 |
| Nov 4, 2025 | 20.01 | 21.69 | 20.01 | 20.46 | 19.07 | -0.68% | 9,790 |
| Nov 3, 2025 | 20.19 | 21.48 | 20.11 | 20.60 | 19.20 | 2.54% | 6,962 |
| Oct 31, 2025 | 19.50 | 21.00 | 19.50 | 20.09 | 18.72 | -0.79% | 2,185 |
| Oct 30, 2025 | 19.20 | 21.00 | 19.20 | 20.25 | 18.87 | -2.41% | 3,057 |
| Oct 29, 2025 | 20.41 | 21.48 | 19.93 | 20.75 | 19.34 | 1.17% | 7,996 |
| Oct 28, 2025 | 21.20 | 21.20 | 20.05 | 20.51 | 19.11 | -2.15% | 4,026 |
| Oct 27, 2025 | 20.46 | 21.22 | 20.07 | 20.96 | 19.53 | 2.44% | 960 |
| Oct 24, 2025 | 21.24 | 21.24 | 19.53 | 20.46 | 19.07 | -0.20% | 2,691 |
| Oct 23, 2025 | 20.65 | 21.39 | 20.00 | 20.50 | 19.10 | -0.73% | 2,130 |
| Oct 21, 2025 | 20.38 | 21.49 | 20.38 | 20.65 | 19.24 | 1.32% | 575 |
| Oct 20, 2025 | 21.50 | 21.50 | 19.25 | 20.38 | 18.99 | -5.21% | 2,825 |
| Oct 17, 2025 | 20.80 | 21.65 | 20.61 | 21.50 | 20.04 | 3.86% | 265 |
| Oct 16, 2025 | 21.30 | 21.68 | 20.70 | 20.70 | 19.29 | -2.36% | 962 |
| Oct 15, 2025 | 21.74 | 21.74 | 21.00 | 21.20 | 19.76 | 1.00% | 750 |
| Oct 14, 2025 | 22.08 | 22.08 | 20.85 | 20.99 | 19.56 | -4.11% | 2,483 |
| Oct 13, 2025 | 22.58 | 22.58 | 20.02 | 21.89 | 20.40 | -1.00% | 8,029 |
| Oct 10, 2025 | 22.99 | 22.99 | 21.02 | 22.11 | 20.60 | -1.34% | 914 |
| Oct 9, 2025 | 21.86 | 22.79 | 21.86 | 22.41 | 20.88 | 2.52% | 652 |
| Oct 8, 2025 | 21.51 | 21.90 | 21.00 | 21.86 | 20.37 | -0.50% | 188 |
| Oct 7, 2025 | 20.95 | 21.98 | 20.95 | 21.97 | 20.47 | 3.83% | 1,925 |
| Oct 6, 2025 | 22.28 | 22.28 | 20.90 | 21.16 | 19.72 | -3.11% | 1,177 |
| Oct 3, 2025 | 21.99 | 22.00 | 20.76 | 21.84 | 20.35 | 1.63% | 2,298 |
| Oct 1, 2025 | 21.01 | 21.49 | 21.00 | 21.49 | 20.03 | 2.33% | 418 |
| Sep 30, 2025 | 21.69 | 21.69 | 21.00 | 21.00 | 19.57 | - | 160 |
| Sep 29, 2025 | 21.13 | 21.98 | 20.57 | 21.00 | 19.57 | -0.62% | 1,510 |
| Sep 26, 2025 | 21.05 | 21.88 | 21.05 | 21.13 | 19.69 | -3.82% | 1,795 |
| Sep 25, 2025 | 21.01 | 22.25 | 21.01 | 21.97 | 20.47 | 1.20% | 315 |
| Sep 24, 2025 | 21.73 | 22.37 | 20.70 | 21.71 | 20.23 | 2.60% | 3,872 |