Price Data Selection & Download
Calcom Vision Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3059 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine CALCOM quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹205.00
October 12, 2023
BSE Exchange
Share Price All Time Low
₹1.64
December 12, 2014
BSE Exchange
Highest Volume Trading Day
182,890
April 12, 2023 • ₹150.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CALCOM daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹82.50 | ₹82.50 | ₹78.40 | ₹79.92 | 1,600 |
| 2026-05-20 | ₹80.01 | ₹86.40 | ₹76.96 | ₹78.99 | 6,530 |
| 2026-05-19 | ₹84.00 | ₹84.00 | ₹78.05 | ₹79.97 | 8,802 |
| 2026-05-18 | ₹81.49 | ₹81.49 | ₹77.00 | ₹79.46 | 1,868 |
| 2026-05-15 | ₹81.50 | ₹81.50 | ₹76.60 | ₹79.22 | 708 |
| 2026-05-14 | ₹83.50 | ₹83.50 | ₹80.12 | ₹81.00 | 435 |
| 2026-05-13 | ₹80.00 | ₹82.99 | ₹79.60 | ₹80.12 | 3,589 |
| 2026-05-12 | ₹82.80 | ₹83.59 | ₹80.50 | ₹81.18 | 1,766 |
| 2026-05-11 | ₹84.98 | ₹84.98 | ₹81.55 | ₹82.80 | 4,601 |
| 2026-05-08 | ₹84.88 | ₹87.99 | ₹81.20 | ₹83.24 | 6,486 |
| 2026-05-07 | ₹83.35 | ₹85.20 | ₹82.50 | ₹82.97 | 12,349 |
| 2026-05-06 | ₹84.89 | ₹85.89 | ₹83.75 | ₹84.87 | 6,710 |
| 2026-05-05 | ₹83.96 | ₹84.96 | ₹81.00 | ₹84.00 | 2,205 |
| 2026-05-04 | ₹85.00 | ₹86.98 | ₹80.12 | ₹81.91 | 4,338 |
| 2026-04-30 | ₹83.90 | ₹83.90 | ₹82.10 | ₹83.59 | 2,094 |
| 2026-04-29 | ₹86.86 | ₹86.86 | ₹80.00 | ₹81.54 | 4,342 |
| 2026-04-28 | ₹86.00 | ₹88.00 | ₹83.20 | ₹83.37 | 5,666 |
| 2026-04-27 | ₹83.20 | ₹86.00 | ₹83.20 | ₹84.60 | 4,104 |
| 2026-04-24 | ₹85.20 | ₹85.20 | ₹80.00 | ₹82.16 | 1,386 |
| 2026-04-23 | ₹84.30 | ₹85.69 | ₹82.25 | ₹83.91 | 1,807 |
| 2026-04-22 | ₹87.42 | ₹88.60 | ₹80.00 | ₹84.30 | 8,616 |
| 2026-04-21 | ₹89.85 | ₹89.85 | ₹85.50 | ₹87.42 | 2,601 |
| 2026-04-20 | ₹91.00 | ₹91.00 | ₹86.00 | ₹87.37 | 3,192 |
| 2026-04-17 | ₹92.39 | ₹92.39 | ₹87.00 | ₹89.22 | 3,784 |
| 2026-04-16 | ₹90.99 | ₹93.39 | ₹87.49 | ₹88.21 | 6,819 |
| 2026-04-15 | ₹90.50 | ₹95.98 | ₹85.00 | ₹90.07 | 6,311 |
| 2026-04-13 | ₹94.00 | ₹94.00 | ₹87.95 | ₹90.41 | 3,098 |
| 2026-04-10 | ₹88.51 | ₹90.70 | ₹85.70 | ₹87.98 | 4,004 |
| 2026-04-09 | ₹93.00 | ₹93.00 | ₹84.56 | ₹88.46 | 28,861 |
| 2026-04-08 | ₹82.00 | ₹84.56 | ₹82.00 | ₹84.56 | 10,134 |
| 2026-04-07 | ₹75.00 | ₹76.88 | ₹75.00 | ₹76.88 | 3,811 |
| 2026-04-06 | ₹73.15 | ₹73.22 | ₹68.30 | ₹73.22 | 8,237 |
| 2026-04-02 | ₹69.50 | ₹70.86 | ₹67.82 | ₹69.74 | 1,988 |
| 2026-04-01 | ₹70.99 | ₹71.69 | ₹67.01 | ₹69.36 | 6,855 |
| 2026-03-30 | ₹68.40 | ₹73.70 | ₹68.28 | ₹68.28 | 2,844 |
| 2026-03-27 | ₹71.90 | ₹71.90 | ₹71.87 | ₹71.87 | 9,673 |
| 2026-03-25 | ₹76.00 | ₹77.50 | ₹74.00 | ₹75.65 | 3,696 |
| 2026-03-24 | ₹75.00 | ₹75.00 | ₹73.00 | ₹73.93 | 13,946 |
| 2026-03-23 | ₹74.15 | ₹75.40 | ₹72.20 | ₹72.84 | 8,233 |
| 2026-03-20 | ₹76.88 | ₹76.88 | ₹72.00 | ₹73.93 | 5,548 |
| 2026-03-19 | ₹77.38 | ₹79.79 | ₹73.50 | ₹74.09 | 7,936 |
| 2026-03-18 | ₹79.10 | ₹79.49 | ₹76.10 | ₹77.18 | 9,355 |
| 2026-03-17 | ₹79.30 | ₹81.00 | ₹77.01 | ₹79.10 | 9,250 |
| 2026-03-16 | ₹79.60 | ₹85.20 | ₹79.17 | ₹79.70 | 6,388 |
| 2026-03-13 | ₹92.09 | ₹92.09 | ₹83.33 | ₹83.33 | 38,010 |
| 2026-03-12 | ₹87.71 | ₹87.71 | ₹84.20 | ₹87.71 | 14,602 |
| 2026-03-11 | ₹80.00 | ₹83.54 | ₹80.00 | ₹83.54 | 14,671 |
| 2026-03-10 | ₹78.55 | ₹82.40 | ₹78.00 | ₹79.57 | 8,665 |
| 2026-03-09 | ₹76.00 | ₹80.02 | ₹73.00 | ₹78.55 | 12,928 |
| 2026-03-06 | ₹77.96 | ₹78.05 | ₹76.17 | ₹76.21 | 6,852 |
| 2026-03-05 | ₹77.00 | ₹78.84 | ₹77.00 | ₹77.96 | 7,041 |
| 2026-03-04 | ₹78.00 | ₹78.00 | ₹75.02 | ₹75.19 | 5,530 |
| 2026-03-02 | ₹83.00 | ₹83.00 | ₹78.10 | ₹78.96 | 2,140 |
| 2026-02-27 | ₹80.75 | ₹82.95 | ₹80.75 | ₹81.35 | 2,154 |
| 2026-02-26 | ₹83.50 | ₹84.75 | ₹80.30 | ₹81.55 | 1,859 |
| 2026-02-25 | ₹81.55 | ₹82.00 | ₹79.50 | ₹81.75 | 2,991 |
| 2026-02-24 | ₹81.00 | ₹82.15 | ₹78.10 | ₹78.15 | 3,089 |
| 2026-02-23 | ₹83.00 | ₹85.30 | ₹80.70 | ₹80.70 | 15,661 |
| 2026-02-20 | ₹83.90 | ₹85.40 | ₹82.90 | ₹84.90 | 2,616 |
| 2026-02-19 | ₹84.00 | ₹85.05 | ₹82.00 | ₹83.00 | 4,244 |
| 2026-02-18 | ₹85.00 | ₹89.35 | ₹80.90 | ₹82.45 | 19,759 |
| 2026-02-17 | ₹86.50 | ₹89.45 | ₹85.15 | ₹85.15 | 49,718 |
| 2026-02-16 | ₹89.45 | ₹94.15 | ₹89.45 | ₹89.60 | 15,162 |
| 2026-02-13 | ₹94.30 | ₹102.60 | ₹94.15 | ₹94.15 | 10,157 |
| 2026-02-12 | ₹99.15 | ₹99.15 | ₹99.10 | ₹99.10 | 12,204 |
| 2026-02-11 | ₹104.30 | ₹106.35 | ₹104.30 | ₹104.30 | 5,761 |
| 2026-02-10 | ₹106.00 | ₹113.00 | ₹106.00 | ₹109.75 | 3,659 |
| 2026-02-09 | ₹106.00 | ₹111.30 | ₹105.00 | ₹108.05 | 12,785 |
| 2026-02-06 | ₹103.95 | ₹106.85 | ₹100.00 | ₹106.00 | 7,268 |
| 2026-02-05 | ₹100.00 | ₹102.95 | ₹100.00 | ₹101.95 | 4,063 |
| 2026-02-04 | ₹101.50 | ₹103.80 | ₹100.00 | ₹101.90 | 5,878 |
| 2026-02-03 | ₹100.20 | ₹105.75 | ₹100.00 | ₹103.95 | 3,312 |
| 2026-02-02 | ₹98.35 | ₹102.40 | ₹98.35 | ₹101.35 | 1,906 |
| 2026-02-01 | ₹100.00 | ₹105.00 | ₹97.00 | ₹98.35 | 5,968 |
| 2026-01-30 | ₹100.00 | ₹103.20 | ₹100.00 | ₹100.85 | 914 |
| 2026-01-29 | ₹101.85 | ₹105.40 | ₹97.05 | ₹99.35 | 5,739 |
| 2026-01-28 | ₹101.70 | ₹102.60 | ₹98.00 | ₹101.85 | 3,437 |
| 2026-01-27 | ₹101.70 | ₹101.70 | ₹98.00 | ₹99.95 | 781 |
| 2026-01-23 | ₹103.00 | ₹107.80 | ₹98.50 | ₹101.05 | 4,036 |
| 2026-01-22 | ₹103.00 | ₹103.00 | ₹100.05 | ₹103.00 | 3,735 |
| 2026-01-21 | ₹101.80 | ₹103.00 | ₹97.00 | ₹98.10 | 4,749 |
| 2026-01-20 | ₹103.00 | ₹105.50 | ₹100.80 | ₹101.70 | 5,646 |
| 2026-01-19 | ₹105.30 | ₹106.45 | ₹103.00 | ₹103.75 | 5,412 |
| 2026-01-16 | ₹108.30 | ₹109.35 | ₹102.40 | ₹106.55 | 17,390 |
| 2026-01-14 | ₹108.10 | ₹118.00 | ₹107.15 | ₹107.40 | 11,034 |
| 2026-01-13 | ₹109.75 | ₹113.75 | ₹106.60 | ₹112.75 | 5,644 |
| 2026-01-12 | ₹114.20 | ₹115.00 | ₹105.35 | ₹109.05 | 9,881 |
| 2026-01-09 | ₹116.50 | ₹120.25 | ₹110.70 | ₹110.85 | 18,504 |
| 2026-01-08 | ₹120.35 | ₹120.35 | ₹111.60 | ₹116.50 | 2,113 |
| 2026-01-07 | ₹124.95 | ₹124.95 | ₹115.05 | ₹116.00 | 12,001 |
| 2026-01-06 | ₹120.00 | ₹125.95 | ₹119.10 | ₹120.30 | 750 |
| 2026-01-05 | ₹121.50 | ₹121.50 | ₹119.00 | ₹120.00 | 1,278 |
| 2026-01-02 | ₹115.50 | ₹121.80 | ₹115.50 | ₹121.50 | 3,863 |
| 2026-01-01 | ₹120.25 | ₹123.00 | ₹118.00 | ₹118.10 | 1,833 |
Calcom Vision Share Price Performance Analysis (Jan 2008 - May 2026)
CALCOM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-32.33%
₹118.10 → ₹79.92
Year to Date
Price Volatility
14.92%
Low Volatility
Year to Date
Average Daily Volume
7,191
Year to Date Average
BSE Exchange
Calcom Vision Share Price History – Frequently Asked Questions
Common questions about CALCOM historical data and records. For live price, key ratios and fundamentals, see Calcom Vision share price chart.
What is the all-time high share price of Calcom Vision (CALCOM)?
The all-time high share price of Calcom Vision was ₹205.0 recorded on October 12, 2023 on the BSE exchange.
What is the all-time low share price of Calcom Vision (CALCOM)?
The all-time low share price of Calcom Vision was ₹1.64 recorded on December 12, 2014 on the BSE exchange.
How can I download CALCOM historical share price data?
You can download Calcom Vision historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CALCOM shares?
The highest trading volume day for Calcom Vision was 182,890 shares traded on April 12, 2023 on the BSE exchange, with share price at ₹150.2.