Calcom Vision share price history

BSE: 517236Consumer DurablesSmall Cap

Calcom Vision Ltd. · Face value ₹10 · Listed Jun 1990

₹81.81₹4.36 (5.06%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹86.17.

30 Oct: open ₹86.17, high ₹91.71, low ₹79.01

52-week range of traded prices to 30 Oct 2026

₹60.30Low, 22 Sep 2026₹147.50High, 18 Dec 2025

Under BSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹114 Cr2,772nd largest listed
P/E: 105.85
P/B: 1.35
Dividend yield: Nonein the last 12 months
ROE: 1.3%
ROCE: 4.6%
Debt to equity: 0.75
Volume, BSE: 15,065

Calcom Vision share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Calcom Vision's share price is on record from 2 Jan 2007, when it closed at ₹3.20, to 30 Oct 2026. Its highest close was ₹192.80 on 16 Oct 2023 and its lowest ₹1.65 on 12 Dec 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	81.81	−32.0%	121.50	60.77	120.25	125.95	60.30	14,23,052
2025	120.25	+1.2%	140.80	72.76	119.00	147.50	71.55	24,03,423
2024	118.85	−29.2%	177.20	105.35	169.95	184.00	104.00	40,80,565
2023	167.90	+34.2%	192.80	121.25	130.80	205.00	118.30	35,49,429
2022	125.15	−21.1%	184.90	89.15	150.65	192.05	84.80	25,89,602
2021	158.55	+617.4%	175.60	18.00	22.20	184.35	17.60	26,45,004
2020	22.10	+18.8%	30.50	8.08	17.75	31.60	7.68	9,92,556
2019	18.60	−37.1%	37.65	14.65	29.55	39.50	14.25	8,09,024
2018	29.55	+200.6%	33.80	10.32	10.32	35.10	10.32	13,15,660
2017	9.83	+148.9%	9.83	3.48	4.14	9.83	3.48	2,86,773
2016	3.95	−0.3%	5.28	2.25	3.77	5.29	2.25	38,865
2015	3.96	+127.6%	4.38	1.82	1.82	4.38	1.82	48,616
2014	1.74	−65.1%	5.24	1.65	4.97	5.25	1.64	66,209
2013	4.99	−20.0%	5.93	4.38	5.93	5.93	4.38	18,072
2012	6.24	+157.9%	8.10	2.53	2.54	8.25	2.53	29,854
2011	2.42	−43.1%	9.18	2.42	4.46	9.63	2.42	4,39,791
2010	4.25	+42.6%	4.65	2.65	3.09	4.66	2.65	2,76,419
2009	2.98	−39.2%	4.70	2.30	4.70	4.70	2.30	1,20,526
2008	4.90	−29.6%	8.86	3.35	7.30	9.30	3.31	1,64,214
2007	6.96	–	6.96	2.27	2.90	6.96	2.27	3,59,464

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 21 Jan 2014. 2013 is from its first session, 21 Jan 2013. The close is the year's last trade for 2013 (11 Oct 2013) and 2012 (6 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	81.81	+24.0%	64.00	92.50	60.53	2,67,745
Sep 2026	65.99	−7.8%	71.90	76.00	60.30	66,667
Aug 2026	71.59	−7.4%	76.60	82.70	67.02	1,15,534
Jul 2026	77.30	−2.9%	81.00	85.00	70.61	1,73,273
Jun 2026	79.58	−2.2%	80.05	84.89	74.00	94,790
May 2026	81.38	−2.6%	85.00	87.99	76.60	91,071
Apr 2026	83.59	+22.4%	70.99	95.98	67.01	1,17,710
Mar 2026	68.28	−16.1%	83.00	92.09	68.28	1,87,308
Feb 2026	81.35	−19.3%	100.00	113.00	78.10	1,90,214
Jan 2026	100.85	−16.1%	120.25	125.95	97.00	1,18,740
Dec 2025	120.25	+5.2%	115.00	147.50	100.05	2,11,818
Nov 2025	114.30	+15.6%	99.00	142.20	96.00	3,63,118
Oct 2025	98.91	+4.1%	95.00	111.00	93.40	1,68,278
Sep 2025	95.00	−6.6%	99.10	108.00	94.80	1,21,249
Aug 2025	101.75	−4.9%	109.75	113.80	96.90	91,185
Jul 2025	107.00	+5.0%	101.00	115.50	95.55	1,36,570
Jun 2025	101.95	−5.8%	108.00	116.00	99.00	1,26,083
May 2025	108.25	+16.4%	91.00	119.95	82.21	2,49,500
Apr 2025	92.97	+27.8%	73.15	104.95	71.55	1,92,668
Mar 2025	72.76	−15.8%	89.20	96.00	72.00	4,11,229
Feb 2025	86.40	−22.8%	112.95	118.00	85.00	1,50,731
Jan 2025	111.90	−5.8%	119.00	129.70	108.00	1,80,994
Dec 2024	118.85	+1.9%	117.00	138.90	113.60	2,64,041
Nov 2024	116.60	−2.4%	118.00	135.00	114.55	1,95,780
Oct 2024	119.45	−2.1%	124.70	131.95	104.00	3,09,572
Sep 2024	122.05	−4.6%	126.55	143.90	117.35	5,71,343
Aug 2024	128.00	−10.1%	145.00	145.00	112.20	6,58,325
Jul 2024	142.35	−1.5%	141.60	165.00	131.50	2,97,147
Jun 2024	144.50	+8.1%	134.50	147.40	118.00	3,60,901
May 2024	133.70	−7.8%	145.00	146.95	131.00	1,28,622
Apr 2024	145.00	−0.3%	149.90	178.95	142.00	2,63,966
Mar 2024	145.50	−8.4%	161.00	166.00	135.00	3,40,070
Feb 2024	158.90	−3.9%	165.90	184.00	153.00	4,46,472
Jan 2024	165.30	−1.5%	169.95	171.00	155.00	2,44,326
Dec 2023	167.90	+7.1%	151.25	176.05	151.25	2,41,826
Nov 2023	156.75	−3.9%	169.95	180.00	142.40	2,98,932
Oct 2023	163.10	+11.1%	147.20	205.00	145.20	5,25,549
Sep 2023	146.75	−4.5%	157.90	161.00	135.30	1,59,134
Aug 2023	153.60	−1.3%	159.00	172.00	146.00	3,73,599
Jul 2023	155.60	−6.3%	169.35	177.00	153.50	2,30,814
Jun 2023	166.15	+0.9%	165.00	186.40	149.80	3,21,941
May 2023	164.70	0.0%	164.05	181.40	157.55	1,82,696
Apr 2023	164.70	+33.1%	136.00	187.90	121.35	7,21,487
Mar 2023	123.75	−8.9%	137.00	155.20	118.30	1,39,143
Feb 2023	135.80	−7.0%	144.00	151.30	123.90	1,35,736
Jan 2023	146.00	+16.7%	130.80	158.95	122.60	2,18,572
Dec 2022	125.15	−16.7%	149.80	154.80	117.50	1,21,035
Nov 2022	150.20	+1.2%	151.95	159.00	137.00	1,57,869
Oct 2022	148.45	+21.0%	124.00	164.50	118.05	3,89,051
Sep 2022	122.65	+29.4%	92.90	138.50	89.00	3,71,191
Aug 2022	94.80	−6.9%	102.00	104.70	89.00	1,23,395
Jul 2022	101.85	−4.2%	105.10	111.90	98.05	55,134
Jun 2022	106.30	−13.5%	128.80	135.35	100.55	77,658
May 2022	122.85	−11.0%	140.80	143.85	101.00	1,37,156
Apr 2022	138.00	+45.1%	93.20	150.00	93.20	1,82,165
Mar 2022	95.10	−28.7%	134.85	134.85	84.80	1,83,519
Feb 2022	133.40	+5.5%	120.20	151.55	114.20	2,08,386
Jan 2022	126.50	−20.2%	150.65	192.05	126.50	5,83,043
Dec 2021	158.55	+126.0%	67.10	184.35	66.25	6,33,068
Nov 2021	70.15	+27.9%	54.85	72.35	53.15	2,47,465
Oct 2021	54.85	−0.3%	57.75	83.10	54.85	5,43,293
Sep 2021	55.00	+69.8%	33.90	55.00	31.00	4,20,872
Aug 2021	32.40	−15.7%	38.70	38.80	28.50	2,90,356
Jul 2021	38.45	+13.1%	35.70	43.15	33.20	1,35,851
Jun 2021	34.00	+17.2%	30.45	36.60	26.00	1,03,858
May 2021	29.00	+15.5%	23.85	30.15	20.65	32,331
Apr 2021	25.10	−21.2%	33.35	35.05	21.10	32,065
Mar 2021	31.85	+43.1%	22.25	31.85	19.00	39,497
Feb 2021	22.25	−15.6%	26.35	26.35	17.60	15,238
Jan 2021	26.35	+19.2%	22.20	35.05	22.20	1,51,110
Dec 2020	22.10	+3.0%	21.80	25.00	20.00	60,592
Nov 2020	21.45	+1.7%	21.10	23.00	19.00	20,875
Oct 2020	21.10	−13.5%	23.55	25.05	20.00	31,852
Sep 2020	24.40	−11.1%	26.05	28.55	20.80	77,463
Aug 2020	27.45	+0.9%	28.55	31.00	24.40	1,12,953
Jul 2020	27.20	+7.9%	24.20	31.60	22.05	1,11,935
Jun 2020	25.20	+12.2%	23.55	28.60	20.50	2,02,971
May 2020	22.45	+32.9%	17.70	23.55	16.10	1,45,978
Apr 2020	16.89	+87.9%	9.00	16.89	8.73	65,053
Mar 2020	8.99	−21.5%	11.45	12.00	7.68	36,874
Feb 2020	11.45	−38.8%	17.85	19.45	10.00	80,631
Jan 2020	18.70	+0.5%	17.75	20.15	16.50	45,379
Dec 2019	18.60	+0.5%	17.85	19.30	14.25	61,411
Nov 2019	18.50	−32.5%	28.25	28.25	17.45	82,954
Oct 2019	27.40	−6.0%	27.70	30.00	21.95	43,722
Sep 2019	29.15	+63.8%	16.15	30.60	15.15	1,00,717
Aug 2019	17.80	−4.6%	18.15	22.35	16.20	32,871
Jul 2019	18.65	−5.6%	21.90	22.45	16.80	27,921
Jun 2019	19.75	−17.7%	24.45	24.45	18.55	21,506
May 2019	24.00	−11.8%	29.50	29.50	21.70	46,625
Apr 2019	27.20	−10.5%	28.25	31.00	27.00	31,203
Mar 2019	30.40	−3.5%	30.05	33.40	26.30	95,069
Feb 2019	31.50	−6.1%	34.00	35.65	27.00	88,115
Jan 2019	33.55	+13.5%	29.55	39.50	26.05	1,76,910
Dec 2018	29.55	−12.6%	34.15	35.10	27.60	1,04,320
Nov 2018	33.80	+47.3%	21.05	34.15	21.05	1,59,425
Oct 2018	22.95	+35.0%	16.50	25.35	16.50	68,937
Sep 2018	17.00	−30.2%	23.20	23.20	16.80	1,41,282
Aug 2018	24.37	+106.5%	12.20	26.80	11.39	2,04,986
Jul 2018	11.80	−9.2%	12.60	15.00	10.45	37,349
Jun 2018	13.00	+5.3%	12.35	14.75	10.41	54,523
May 2018	12.35	−27.4%	17.70	17.70	11.40	32,386
Apr 2018	17.00	+24.5%	13.67	18.89	12.00	1,27,331
Mar 2018	13.65	−0.2%	13.68	13.68	12.36	2,34,092
Feb 2018	13.68	0.0%	13.68	13.68	13.68	1,15,165
Jan 2018	13.68	+39.2%	10.32	13.68	10.32	35,864
Dec 2017	9.83	0.0%	9.83	9.83	9.83	16,243
Nov 2017	9.83	0.0%	9.83	9.83	9.83	11,387
Oct 2017	9.83	+71.0%	6.03	9.83	6.03	39,743
Sep 2017	5.75	0.0%	5.75	5.75	5.75	4,726
Aug 2017	5.75	0.0%	5.75	5.75	5.75	48,735
Jul 2017	5.75	0.0%	5.75	5.75	5.75	19,713
Jun 2017	5.75	0.0%	5.75	5.75	5.75	8,490
May 2017	5.75	0.0%	5.75	5.75	5.75	11,460
Apr 2017	5.75	+2.7%	5.75	5.76	5.21	25,205
Mar 2017	5.60	+6.9%	5.24	5.75	3.98	36,851
Feb 2017	5.24	+36.8%	4.02	5.51	3.85	57,457
Jan 2017	3.83	−3.0%	4.14	4.14	3.48	6,763
Dec 2016	3.95	+7.6%	3.85	4.36	3.80	12,238
Nov 2016	3.67	+23.6%	3.11	3.86	3.11	5,689
Oct 2016	2.97	+25.8%	2.25	2.97	2.25	4,405
Sep 2016	2.36	−21.9%	2.88	2.88	2.36	3,025
Aug 2016	3.02	−29.9%	4.30	4.30	3.02	5,375
Jul 2016	4.31	−4.9%	4.31	4.31	4.31	50
Jun 2016	4.53	−9.2%	5.23	5.23	4.53	875
May 2016	4.99	−1.2%	4.99	4.99	4.99	50
Mar 2016	5.05	−4.4%	5.05	5.05	5.05	500
Feb 2016	5.28	+10.0%	4.56	5.29	4.56	2,896
Jan 2016	4.80	+21.2%	3.77	5.05	3.77	3,762
Dec 2015	3.96	+9.1%	3.63	4.10	3.45	8,810
Nov 2015	3.63	+4.9%	3.63	3.63	3.63	1,944
Oct 2015	3.46	+8.1%	3.30	3.46	3.30	21
Sep 2015	3.20	+7.7%	3.11	3.20	3.11	525
Aug 2015	2.97	+4.2%	2.99	3.13	2.97	1,475
Jul 2015	2.85	−31.7%	3.97	3.97	2.76	11,580
Jun 2015	4.17	−4.8%	4.38	4.38	4.17	559
May 2015	4.38	+4.8%	4.18	4.38	4.18	1,028
Apr 2015	4.18	+10.0%	3.99	4.18	3.99	520
Mar 2015	3.80	+15.9%	3.44	3.81	3.44	11,516
Feb 2015	3.28	+56.2%	2.20	3.28	2.10	7,418
Jan 2015	2.10	+20.7%	1.82	2.10	1.82	3,220
Dec 2014	1.74	−15.1%	1.95	2.04	1.64	14,395
Nov 2014	2.05	−3.8%	2.07	2.15	2.05	302
Oct 2014	2.13	−16.5%	2.43	2.45	2.13	4,340
Sep 2014	2.55	−26.9%	3.66	3.66	2.55	7,671
Aug 2014	3.49	−6.9%	3.57	3.57	3.04	8,289
Jul 2014	3.75	−18.5%	4.70	5.25	3.71	24,276
Jun 2014	4.60	+1.8%	4.35	4.60	4.20	5,717
May 2014	4.52	−4.8%	4.52	4.52	4.52	200
Apr 2014	4.75	−3.8%	4.94	4.94	4.75	1,005
Mar 2014	4.94	−0.6%	4.94	4.94	4.94	4
Jan 2014	4.97	−0.4%	4.97	4.97	4.97	10
Oct 2013	4.99	+4.0%	5.00	5.01	4.95	6,000
Sep 2013	4.80	+9.6%	4.59	5.14	4.59	10,037
Aug 2013	4.38	−4.4%	4.60	4.60	4.38	1,100
Jun 2013	4.58	−9.1%	4.80	4.80	4.58	600
Mar 2013	5.04	−4.9%	5.04	5.04	5.04	300
Feb 2013	5.30	−4.7%	5.56	5.56	5.30	28
Jan 2013	5.56	−10.9%	5.93	5.93	5.56	7
Dec 2012	6.24	0.0%	6.24	6.24	6.24	100
Nov 2012	6.24	−4.9%	6.50	6.56	6.24	451
Sep 2012	6.56	−4.9%	6.90	6.90	6.56	28
Jul 2012	6.90	−7.0%	7.05	7.05	6.90	359
Jun 2012	7.42	−4.9%	7.42	7.42	7.42	20
May 2012	7.80	−1.9%	8.10	8.10	7.56	1,503
Apr 2012	7.95	+3.2%	7.83	8.25	7.65	924
Mar 2012	7.70	+80.3%	4.48	8.05	4.48	12,759
Feb 2012	4.27	+64.2%	2.73	4.27	2.60	6,848
Jan 2012	2.60	+7.4%	2.54	2.65	2.53	6,862
Dec 2011	2.42	−19.1%	3.13	3.13	2.42	3,852
Nov 2011	2.99	0.0%	3.00	3.00	2.70	13,026
Oct 2011	2.99	−19.2%	3.70	3.70	2.87	7,770
Sep 2011	3.70	−14.2%	4.10	4.30	3.60	19,873
Aug 2011	4.31	−48.3%	8.75	9.63	4.31	1,46,619
Jul 2011	8.34	+110.6%	3.94	8.34	3.94	2,37,377
Jun 2011	3.96	+3.9%	3.62	3.96	3.60	3,513
May 2011	3.81	−14.4%	4.44	4.44	3.81	502
Apr 2011	4.45	−0.9%	4.93	4.93	4.05	2,126
Mar 2011	4.49	−10.0%	4.98	4.98	4.49	134
Feb 2011	4.99	+7.3%	4.65	5.50	4.65	3,253
Jan 2011	4.65	+9.4%	4.46	4.67	4.45	1,746
Dec 2010	4.25	+21.4%	3.60	4.25	3.33	11,609
Nov 2010	3.50	+29.2%	2.65	3.63	2.65	17,418
Oct 2010	2.71	−11.1%	3.20	3.39	2.67	20,452
Sep 2010	3.05	−3.8%	3.30	3.30	2.67	42,876
Aug 2010	3.17	−3.9%	3.44	3.46	2.87	18,151
Jul 2010	3.30	−24.8%	4.39	4.39	3.28	14,348
Jun 2010	4.39	+0.5%	4.30	4.45	4.09	1,991
May 2010	4.37	+4.0%	4.00	4.46	3.89	11,046
Apr 2010	4.20	+2.9%	3.90	4.66	3.89	21,755
Mar 2010	4.08	+7.4%	3.94	4.32	3.47	50,457
Feb 2010	3.80	+7.0%	3.38	4.00	3.38	632
Jan 2010	3.55	+19.1%	3.09	4.15	3.09	65,684
Dec 2009	2.98	+3.5%	2.81	3.11	2.68	38,199
Nov 2009	2.88	+9.5%	2.50	3.05	2.30	21,884
Oct 2009	2.63	−10.8%	3.03	3.03	2.39	14,066
Sep 2009	2.95	+12.6%	2.53	3.36	2.44	23,522
Aug 2009	2.62	−16.8%	2.86	2.86	2.61	1,172
Jul 2009	3.15	+5.0%	2.86	3.15	2.86	1,378
Jun 2009	3.00	−9.1%	3.46	3.46	2.73	5,355
May 2009	3.30	+11.5%	2.96	3.46	2.96	3,753
Apr 2009	2.96	+17.9%	2.39	3.00	2.39	3,373
Mar 2009	2.51	−19.3%	2.96	3.10	2.50	4,226
Feb 2009	3.11	−33.0%	4.63	4.63	3.11	2,797
Jan 2009	4.64	−5.3%	4.70	4.70	4.47	801
Dec 2008	4.90	−6.5%	5.00	5.00	4.90	8
Nov 2008	5.24	+5.9%	4.73	5.24	4.73	5,115
Oct 2008	4.95	−1.0%	4.80	5.00	4.80	612
Sep 2008	5.00	−26.6%	7.14	7.14	5.00	3,945
Aug 2008	6.81	+71.5%	4.00	6.81	3.62	3,418
Jul 2008	3.97	+8.8%	3.83	4.20	3.31	5,793
Jun 2008	3.65	−18.3%	4.25	4.45	3.65	3,404
May 2008	4.47	+6.9%	4.01	4.72	3.90	2,460
Apr 2008	4.18	+15.5%	3.62	4.18	3.35	5,787
Mar 2008	3.62	−19.0%	4.47	4.50	3.62	6,718
Feb 2008	4.47	−21.7%	5.43	5.50	4.44	10,832
Jan 2008	5.71	−18.0%	7.30	9.30	5.71	1,16,122
Dec 2007	6.96	+104.7%	3.57	6.96	3.25	77,673
Nov 2007	3.40	+36.0%	2.50	3.40	2.38	7,722
Oct 2007	2.50	−16.7%	2.92	3.41	2.48	20,720
Sep 2007	3.00	−32.0%	4.30	4.50	3.00	44,320
Aug 2007	4.41	+47.0%	2.86	4.41	2.85	47,770
Jul 2007	3.00	+20.5%	2.49	3.50	2.40	26,897
Jun 2007	2.49	−21.9%	3.18	3.18	2.27	7,351
May 2007	3.19	+10.0%	2.90	3.43	2.90	12,188
Apr 2007	2.90	+13.3%	2.46	2.99	2.40	4,474
Mar 2007	2.56	−19.2%	3.30	3.30	2.45	14,326
Feb 2007	3.17	−21.5%	3.98	3.98	3.17	19,898
Jan 2007	4.04	–	2.90	4.85	2.90	76,125

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	86.17	91.71	79.01	81.81	85.79	15,065
29 Oct 2026	82.92	87.60	80.70	86.17	86.19	7,901
28 Oct 2026	80.50	85.00	74.00	82.92	82.64	6,434
27 Oct 2026	78.00	83.75	78.00	80.10	82.54	9,257
26 Oct 2026	70.80	80.00	70.80	77.01	76.63	7,048
23 Oct 2026	78.05	78.05	72.80	73.00	75.69	827
22 Oct 2026	84.20	84.20	78.72	79.64	81.58	4,905
21 Oct 2026	84.33	88.50	84.00	87.46	86.55	8,350
19 Oct 2026	90.00	90.00	84.00	84.32	86.64	4,234
16 Oct 2026	87.30	92.50	80.16	90.24	88.96	46,744
15 Oct 2026	89.00	90.90	83.01	87.30	88.03	27,916
14 Oct 2026	77.40	86.77	72.65	85.95	83.81	71,070
13 Oct 2026	72.90	79.79	68.10	77.40	77.15	37,323
12 Oct 2026	65.90	72.90	64.68	70.84	68.59	13,009
9 Oct 2026	65.80	65.80	60.53	60.77	62.30	371
8 Oct 2026	64.90	64.90	61.50	62.06	62.30	1,873
7 Oct 2026	63.95	66.55	63.95	64.06	64.70	344
6 Oct 2026	68.00	68.00	62.25	63.92	63.26	1,635
5 Oct 2026	69.00	69.00	64.00	64.21	65.97	535
1 Oct 2026	64.00	67.19	63.50	64.00	63.78	2,904
30 Sep 2026	67.40	67.40	64.07	65.99	64.89	976
29 Sep 2026	66.90	66.90	63.40	66.00	65.56	805

Prices in ₹ per share as traded, not adjusted.