Catvision Limited (BOM:531158)
India · Delayed Price · Currency is INR 22.30
+0.61 (2.81%)
At close: Jul 29, 2025
Catvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.85 | 23.00 | 21.50 | 22.19 | 22.19 | 3.21% | 12,974 |
| Jul 31, 2025 | 21.05 | 21.69 | 21.05 | 21.50 | 21.50 | 1.13% | 1,928 |
| Jul 30, 2025 | 22.30 | 22.30 | 21.02 | 21.26 | 21.26 | -4.66% | 1,516 |
| Jul 29, 2025 | 21.88 | 22.49 | 21.50 | 22.30 | 22.30 | 2.81% | 2,584 |
| Jul 28, 2025 | 21.94 | 22.49 | 21.16 | 21.69 | 21.69 | -1.41% | 2,423 |
| Jul 25, 2025 | 21.01 | 22.48 | 20.69 | 22.00 | 22.00 | -2.27% | 5,730 |
| Jul 24, 2025 | 21.00 | 22.98 | 21.00 | 22.51 | 22.51 | 0.27% | 693 |
| Jul 23, 2025 | 22.08 | 22.59 | 21.50 | 22.45 | 22.45 | 1.68% | 495 |
| Jul 22, 2025 | 22.97 | 22.97 | 21.55 | 22.08 | 22.08 | 0.59% | 1,266 |
| Jul 21, 2025 | 22.00 | 22.20 | 21.61 | 21.95 | 21.95 | 0.46% | 2,146 |
| Jul 18, 2025 | 22.50 | 22.95 | 21.20 | 21.85 | 21.85 | -1.84% | 3,227 |
| Jul 17, 2025 | 23.00 | 23.05 | 21.55 | 22.26 | 22.26 | -3.43% | 6,776 |
| Jul 16, 2025 | 22.76 | 23.97 | 22.40 | 23.05 | 23.05 | 0.79% | 1,152 |
| Jul 15, 2025 | 23.02 | 23.02 | 22.10 | 22.87 | 22.87 | -0.65% | 572 |
| Jul 14, 2025 | 22.49 | 23.43 | 21.04 | 23.02 | 23.02 | 2.36% | 4,881 |
| Jul 11, 2025 | 21.24 | 22.79 | 21.10 | 22.49 | 22.49 | 6.03% | 23,518 |
| Jul 10, 2025 | 22.25 | 22.25 | 19.10 | 21.21 | 21.21 | -2.93% | 10,755 |
| Jul 9, 2025 | 23.43 | 23.43 | 20.56 | 21.85 | 21.85 | -6.86% | 28,531 |
| Jul 8, 2025 | 23.68 | 23.68 | 21.00 | 23.46 | 23.46 | -0.93% | 4,309 |
| Jul 7, 2025 | 22.71 | 24.00 | 22.71 | 23.68 | 23.68 | 4.23% | 1,731 |
| Jul 4, 2025 | 21.03 | 23.92 | 21.03 | 22.72 | 22.72 | -3.69% | 9,936 |
| Jul 3, 2025 | 22.90 | 23.59 | 22.76 | 23.59 | 23.59 | 2.57% | 1,710 |
| Jul 2, 2025 | 24.30 | 24.30 | 23.00 | 23.00 | 23.00 | -2.13% | 882 |
| Jul 1, 2025 | 23.40 | 23.60 | 22.82 | 23.50 | 23.50 | 0.43% | 510 |
| Jun 30, 2025 | 23.55 | 23.55 | 22.82 | 23.40 | 23.40 | -1.10% | 781 |
| Jun 27, 2025 | 23.65 | 23.70 | 22.74 | 23.66 | 23.66 | 2.51% | 4,593 |
| Jun 26, 2025 | 23.53 | 23.53 | 22.80 | 23.08 | 23.08 | -1.45% | 3,352 |
| Jun 25, 2025 | 22.91 | 23.49 | 22.90 | 23.42 | 23.42 | 2.72% | 7,647 |
| Jun 24, 2025 | 22.31 | 23.53 | 22.31 | 22.80 | 22.80 | 2.20% | 3,214 |
| Jun 23, 2025 | 22.23 | 22.99 | 20.00 | 22.31 | 22.31 | -5.67% | 34,725 |
| Jun 20, 2025 | 24.30 | 24.30 | 22.90 | 23.65 | 23.65 | 3.28% | 774 |
| Jun 19, 2025 | 23.95 | 23.95 | 22.90 | 22.90 | 22.90 | -0.09% | 5,544 |
| Jun 18, 2025 | 22.02 | 23.70 | 22.02 | 22.92 | 22.92 | -0.78% | 2,184 |
| Jun 17, 2025 | 23.01 | 23.83 | 23.01 | 23.10 | 23.10 | -0.77% | 890 |
| Jun 16, 2025 | 22.93 | 23.95 | 22.80 | 23.28 | 23.28 | 1.53% | 880 |
| Jun 13, 2025 | 23.75 | 24.50 | 22.75 | 22.93 | 22.93 | -3.45% | 13,631 |
| Jun 12, 2025 | 23.85 | 23.85 | 23.10 | 23.75 | 23.75 | -0.42% | 2,481 |
| Jun 11, 2025 | 23.89 | 24.45 | 23.10 | 23.85 | 23.85 | 1.49% | 522 |
| Jun 10, 2025 | 23.74 | 23.74 | 23.00 | 23.50 | 23.50 | 1.73% | 484 |
| Jun 9, 2025 | 23.75 | 23.75 | 23.05 | 23.10 | 23.10 | -2.74% | 4,486 |
| Jun 6, 2025 | 23.85 | 23.98 | 23.01 | 23.75 | 23.75 | -0.42% | 1,491 |
| Jun 5, 2025 | 24.47 | 24.47 | 23.85 | 23.85 | 23.85 | 0.34% | 640 |
| Jun 4, 2025 | 24.00 | 24.00 | 23.00 | 23.77 | 23.77 | 2.46% | 2,597 |
| Jun 3, 2025 | 23.00 | 23.59 | 22.70 | 23.20 | 23.20 | 0.87% | 4,892 |
| Jun 2, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -0.78% | 4,359 |
| May 30, 2025 | 22.00 | 23.47 | 22.00 | 23.18 | 23.18 | 5.03% | 4,995 |
| May 29, 2025 | 22.80 | 22.80 | 21.53 | 22.07 | 22.07 | -1.08% | 6,100 |
| May 28, 2025 | 23.89 | 23.89 | 21.02 | 22.31 | 22.31 | -1.06% | 8,001 |
| May 27, 2025 | 24.40 | 24.40 | 22.55 | 22.55 | 22.55 | -0.40% | 9,971 |
| May 26, 2025 | 23.67 | 23.67 | 22.25 | 22.64 | 22.64 | -1.31% | 5,429 |