Calcom Vision Limited (BOM:517236)
India
· Delayed Price · Currency is INR 81.54
-1.83 (-2.20%)
At close: Apr 29, 2026
Calcom Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 75.00 | 76.88 | 75.00 | 76.88 | 76.88 | 5.00% | 3,811 |
| Apr 6, 2026 | 73.15 | 73.22 | 68.30 | 73.22 | 73.22 | 4.99% | 8,237 |
| Apr 2, 2026 | 69.50 | 70.86 | 67.82 | 69.74 | 69.74 | 0.55% | 1,988 |
| Apr 1, 2026 | 70.99 | 71.69 | 67.01 | 69.36 | 69.36 | 1.58% | 6,855 |
| Mar 30, 2026 | 68.40 | 73.70 | 68.28 | 68.28 | 68.28 | -5.00% | 2,844 |
| Mar 27, 2026 | 71.90 | 71.90 | 71.87 | 71.87 | 71.87 | -5.00% | 9,673 |
| Mar 25, 2026 | 76.00 | 77.50 | 74.00 | 75.65 | 75.65 | 2.33% | 3,696 |
| Mar 24, 2026 | 75.00 | 75.00 | 73.00 | 73.93 | 73.93 | 1.50% | 13,946 |
| Mar 23, 2026 | 74.15 | 75.40 | 72.20 | 72.84 | 72.84 | -1.47% | 8,233 |
| Mar 20, 2026 | 76.88 | 76.88 | 72.00 | 73.93 | 73.93 | -0.22% | 5,548 |
| Mar 19, 2026 | 77.38 | 79.79 | 73.50 | 74.09 | 74.09 | -4.00% | 7,936 |
| Mar 18, 2026 | 79.10 | 79.49 | 76.10 | 77.18 | 77.18 | -2.43% | 9,355 |
| Mar 17, 2026 | 79.30 | 81.00 | 77.01 | 79.10 | 79.10 | -0.75% | 9,250 |
| Mar 16, 2026 | 79.60 | 85.20 | 79.17 | 79.70 | 79.70 | -4.36% | 6,388 |
| Mar 13, 2026 | 92.09 | 92.09 | 83.33 | 83.33 | 83.33 | -4.99% | 38,010 |
| Mar 12, 2026 | 87.71 | 87.71 | 84.20 | 87.71 | 87.71 | 4.99% | 14,602 |
| Mar 11, 2026 | 80.00 | 83.54 | 80.00 | 83.54 | 83.54 | 4.99% | 14,671 |
| Mar 10, 2026 | 78.55 | 82.40 | 78.00 | 79.57 | 79.57 | 1.30% | 8,665 |
| Mar 9, 2026 | 76.00 | 80.02 | 73.00 | 78.55 | 78.55 | 3.07% | 12,928 |
| Mar 6, 2026 | 77.96 | 78.05 | 76.17 | 76.21 | 76.21 | -2.24% | 6,852 |
| Mar 5, 2026 | 77.00 | 78.84 | 77.00 | 77.96 | 77.96 | 3.68% | 7,041 |
| Mar 4, 2026 | 78.00 | 78.00 | 75.02 | 75.19 | 75.19 | -4.77% | 5,530 |
| Mar 2, 2026 | 83.00 | 83.00 | 78.10 | 78.96 | 78.96 | -2.94% | 2,140 |
| Feb 27, 2026 | 80.75 | 82.95 | 80.75 | 81.35 | 81.35 | -0.25% | 2,154 |
| Feb 26, 2026 | 83.50 | 84.75 | 80.30 | 81.55 | 81.55 | -0.24% | 1,859 |
| Feb 25, 2026 | 81.55 | 82.00 | 79.50 | 81.75 | 81.75 | 4.61% | 2,991 |
| Feb 24, 2026 | 81.00 | 82.15 | 78.10 | 78.15 | 78.15 | -3.16% | 3,089 |
| Feb 23, 2026 | 83.00 | 85.30 | 80.70 | 80.70 | 80.70 | -4.95% | 15,661 |
| Feb 20, 2026 | 83.90 | 85.40 | 82.90 | 84.90 | 84.90 | 2.29% | 2,616 |
| Feb 19, 2026 | 84.00 | 85.05 | 82.00 | 83.00 | 83.00 | 0.67% | 4,244 |
| Feb 18, 2026 | 85.00 | 89.35 | 80.90 | 82.45 | 82.45 | -3.17% | 19,759 |
| Feb 17, 2026 | 86.50 | 89.45 | 85.15 | 85.15 | 85.15 | -4.97% | 49,718 |
| Feb 16, 2026 | 89.45 | 94.15 | 89.45 | 89.60 | 89.60 | -4.83% | 15,162 |
| Feb 13, 2026 | 94.30 | 102.60 | 94.15 | 94.15 | 94.15 | -4.99% | 10,157 |
| Feb 12, 2026 | 99.15 | 99.15 | 99.10 | 99.10 | 99.10 | -4.99% | 12,204 |
| Feb 11, 2026 | 104.30 | 106.35 | 104.30 | 104.30 | 104.30 | -4.97% | 5,761 |
| Feb 10, 2026 | 106.00 | 113.00 | 106.00 | 109.75 | 109.75 | 1.57% | 3,659 |
| Feb 9, 2026 | 106.00 | 111.30 | 105.00 | 108.05 | 108.05 | 1.93% | 12,785 |
| Feb 6, 2026 | 103.95 | 106.85 | 100.00 | 106.00 | 106.00 | 3.97% | 7,268 |
| Feb 5, 2026 | 100.00 | 102.95 | 100.00 | 101.95 | 101.95 | 0.05% | 4,063 |
| Feb 4, 2026 | 101.50 | 103.80 | 100.00 | 101.90 | 101.90 | -1.97% | 5,878 |
| Feb 3, 2026 | 100.20 | 105.75 | 100.00 | 103.95 | 103.95 | 2.57% | 3,312 |
| Feb 2, 2026 | 98.35 | 102.40 | 98.35 | 101.35 | 101.35 | 3.05% | 1,906 |
| Feb 1, 2026 | 100.00 | 105.00 | 97.00 | 98.35 | 98.35 | -2.48% | 5,968 |
| Jan 30, 2026 | 100.00 | 103.20 | 100.00 | 100.85 | 100.85 | 1.51% | 914 |
| Jan 29, 2026 | 101.85 | 105.40 | 97.05 | 99.35 | 99.35 | -2.45% | 5,739 |
| Jan 28, 2026 | 101.70 | 102.60 | 98.00 | 101.85 | 101.85 | 1.90% | 3,437 |
| Jan 27, 2026 | 101.70 | 101.70 | 98.00 | 99.95 | 99.95 | -1.09% | 781 |
| Jan 23, 2026 | 103.00 | 107.80 | 98.50 | 101.05 | 101.05 | -1.89% | 4,036 |
| Jan 22, 2026 | 103.00 | 103.00 | 100.05 | 103.00 | 103.00 | 4.99% | 3,735 |
| Jan 21, 2026 | 101.80 | 103.00 | 97.00 | 98.10 | 98.10 | -3.54% | 4,749 |
| Jan 20, 2026 | 103.00 | 105.50 | 100.80 | 101.70 | 101.70 | -1.98% | 5,646 |
| Jan 19, 2026 | 105.30 | 106.45 | 103.00 | 103.75 | 103.75 | -2.63% | 5,412 |
| Jan 16, 2026 | 108.30 | 109.35 | 102.40 | 106.55 | 106.55 | -0.79% | 17,390 |
| Jan 14, 2026 | 108.10 | 118.00 | 107.15 | 107.40 | 107.40 | -4.75% | 11,034 |
| Jan 13, 2026 | 109.75 | 113.75 | 106.60 | 112.75 | 112.75 | 3.39% | 5,644 |
| Jan 12, 2026 | 114.20 | 115.00 | 105.35 | 109.05 | 109.05 | -1.62% | 9,881 |
| Jan 9, 2026 | 116.50 | 120.25 | 110.70 | 110.85 | 110.85 | -4.85% | 18,504 |
| Jan 8, 2026 | 120.35 | 120.35 | 111.60 | 116.50 | 116.50 | 0.43% | 2,113 |
| Jan 7, 2026 | 124.95 | 124.95 | 115.05 | 116.00 | 116.00 | -3.57% | 12,001 |
| Jan 6, 2026 | 120.00 | 125.95 | 119.10 | 120.30 | 120.30 | 0.25% | 750 |
| Jan 5, 2026 | 121.50 | 121.50 | 119.00 | 120.00 | 120.00 | -1.23% | 1,278 |
| Jan 2, 2026 | 115.50 | 121.80 | 115.50 | 121.50 | 121.50 | 2.88% | 3,863 |
| Jan 1, 2026 | 120.25 | 123.00 | 118.00 | 118.10 | 118.10 | -1.79% | 1,833 |
| Dec 31, 2025 | 121.70 | 121.70 | 116.10 | 120.25 | 120.25 | -1.23% | 2,710 |
| Dec 30, 2025 | 125.00 | 125.00 | 119.10 | 121.75 | 121.75 | -2.64% | 11,514 |
| Dec 29, 2025 | 122.10 | 129.00 | 122.10 | 125.05 | 125.05 | -2.27% | 1,599 |
| Dec 26, 2025 | 129.90 | 132.75 | 123.05 | 127.95 | 127.95 | 1.19% | 4,559 |
| Dec 24, 2025 | 130.95 | 130.95 | 125.50 | 126.45 | 126.45 | -3.99% | 2,690 |
| Dec 23, 2025 | 134.00 | 134.00 | 128.00 | 131.70 | 131.70 | -1.90% | 3,684 |
| Dec 22, 2025 | 127.05 | 135.85 | 127.05 | 134.25 | 134.25 | 0.56% | 1,384 |
| Dec 19, 2025 | 134.40 | 145.00 | 133.40 | 133.50 | 133.50 | -4.91% | 4,518 |
| Dec 18, 2025 | 138.20 | 147.50 | 136.15 | 140.40 | 140.40 | -0.28% | 9,992 |
| Dec 17, 2025 | 134.10 | 140.80 | 128.00 | 140.80 | 140.80 | 5.00% | 45,715 |
| Dec 16, 2025 | 122.10 | 134.10 | 122.10 | 134.10 | 134.10 | 4.97% | 31,610 |
| Dec 15, 2025 | 126.05 | 128.90 | 121.00 | 127.75 | 127.75 | 1.35% | 8,995 |
| Dec 12, 2025 | 120.00 | 126.05 | 115.80 | 126.05 | 126.05 | 5.00% | 20,750 |
| Dec 11, 2025 | 109.20 | 120.05 | 109.20 | 120.05 | 120.05 | 4.98% | 8,341 |
| Dec 10, 2025 | 112.90 | 114.90 | 112.00 | 114.35 | 114.35 | 4.48% | 10,527 |
| Dec 9, 2025 | 107.20 | 109.45 | 101.00 | 109.45 | 109.45 | 4.99% | 7,172 |
| Dec 8, 2025 | 104.90 | 108.95 | 100.05 | 104.25 | 104.25 | -0.62% | 3,403 |
| Dec 5, 2025 | 107.70 | 112.85 | 102.45 | 104.90 | 104.90 | -2.60% | 10,220 |
| Dec 4, 2025 | 112.00 | 116.50 | 107.50 | 107.70 | 107.70 | -4.82% | 7,231 |
| Dec 3, 2025 | 116.00 | 119.00 | 110.90 | 113.15 | 113.15 | -3.04% | 8,232 |
| Dec 2, 2025 | 114.10 | 121.90 | 112.70 | 116.70 | 116.70 | -0.26% | 3,452 |