Catvision share price history

BSE: 531158Commercial Services & SuppliesSmall Cap

Catvision Limited · Face value ₹10 · Listed Oct 1995

₹18.28₹0.44 (2.47%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹17.84.

30 Oct: open ₹17.84, high ₹18.98, low ₹17.84

52-week range of traded prices to 30 Oct 2026

₹15.50Low, 25 Mar 2026₹30.25High, 19 Nov 2025

Market cap: ₹9.97 Cr4,634th largest listed
P/E: 15.90
P/B: 0.45
Dividend yield: 10.94%
ROE: 2.8%
ROCE: −1.2%
Debt to equity: 0.00
Volume, BSE: 2,163

Catvision share price by year, month and day

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

Catvision's share price is on record from 2 Jan 2007, when it closed at ₹11.25, to 30 Oct 2026. Its highest close was ₹54.85 on 27 Dec 2017 and its lowest ₹5.01 on 14 Nov 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.28	−10.6%	20.60	16.18	19.81	23.88	15.50	6,94,950
2025	20.45	−19.9%	29.52	20.05	26.87	30.40	19.10	21,97,917
2024	25.53	−17.2%	39.22	19.29	33.90	41.18	18.81	33,61,993
2023	30.82	+161.2%	30.82	11.45	11.80	30.82	11.22	10,91,237
2022	11.80	+15.6%	17.53	8.24	10.18	18.40	7.84	15,43,458
2021	10.21	+84.0%	13.95	5.32	5.30	14.64	5.06	12,99,435
2020	5.55	−27.0%	7.49	5.01	7.22	7.85	4.82	5,47,421
2019	7.60	−44.4%	15.67	6.60	13.21	16.00	6.27	1,48,742
2018	13.67	−74.2%	53.30	11.15	53.00	55.55	11.15	10,29,110
2017	53.05	+198.9%	54.85	17.60	18.60	57.55	17.40	15,25,613
2016	17.75	+115.9%	21.45	8.10	8.20	21.45	7.81	7,14,275
2015	8.22	−24.1%	11.29	7.52	10.29	11.29	7.52	1,51,456
2014	10.83	+3.1%	15.15	8.55	10.50	15.90	8.17	86,443
2013	10.50	−6.3%	14.14	8.52	11.77	14.25	8.52	61,279
2012	11.21	+1.0%	15.25	7.23	11.60	15.89	7.23	2,23,309
2011	11.10	−20.4%	15.60	10.12	12.70	16.25	9.77	87,195
2010	13.95	−17.9%	18.30	13.40	17.10	20.00	12.05	5,86,419
2009	17.00	+206.3%	19.65	5.18	5.28	22.00	4.93	6,94,151
2008	5.55	−64.2%	21.60	5.21	15.60	22.65	4.96	9,45,891
2007	15.49	–	16.32	6.47	11.49	17.75	6.16	15,81,803

₹ 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. The 2013 close is its last trade, on 17 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.28	−5.8%	19.79	21.75	15.50	52,198
Sep 2026	19.40	−0.8%	18.70	23.34	17.60	1,05,470
Aug 2026	19.55	−2.1%	20.50	23.88	18.25	75,040
Jul 2026	19.97	+0.8%	19.10	22.52	17.90	1,19,314
Jun 2026	19.82	+2.2%	19.99	20.99	18.03	48,818
May 2026	19.40	−2.2%	20.48	21.09	19.02	34,554
Apr 2026	19.84	+22.6%	16.90	21.00	15.51	69,281
Mar 2026	16.18	−14.4%	18.99	19.43	15.50	48,512
Feb 2026	18.90	+1.9%	19.45	20.87	17.81	51,920
Jan 2026	18.54	−9.3%	19.81	21.00	17.20	89,843
Dec 2025	20.45	−7.0%	21.98	22.77	19.20	99,007
Nov 2025	21.98	+9.4%	20.19	30.25	20.01	10,18,359
Oct 2025	20.09	−4.3%	21.01	22.99	19.20	46,506
Sep 2025	21.00	−1.0%	22.00	23.99	19.60	1,00,579
Aug 2025	21.22	−1.3%	21.85	23.01	20.00	79,405
Jul 2025	21.50	−8.1%	23.40	24.30	19.10	1,17,271
Jun 2025	23.40	+0.9%	24.00	24.50	20.00	1,00,167
May 2025	23.18	−5.8%	24.12	26.40	20.00	1,66,829
Apr 2025	24.60	+0.6%	24.46	27.89	23.66	23,988
Mar 2025	24.46	+2.9%	24.50	30.40	23.02	1,40,588
Feb 2025	23.77	−11.0%	28.00	28.97	22.41	1,00,677
Jan 2025	26.71	+4.6%	26.87	30.40	24.20	2,04,541
Dec 2024	25.53	+0.1%	25.74	28.72	24.00	1,87,057
Nov 2024	25.50	+1.0%	26.49	28.15	24.00	1,76,688
Oct 2024	25.25	−5.7%	26.79	27.01	23.44	1,49,409
Sep 2024	26.79	+0.9%	27.86	28.70	23.50	1,51,414
Aug 2024	26.54	+6.3%	24.50	26.54	22.10	1,42,004
Jul 2024	24.96	−7.1%	29.56	38.25	22.80	10,88,308
Jun 2024	26.88	+32.4%	20.71	26.88	19.02	1,29,031
May 2024	20.30	−3.3%	21.42	21.97	18.81	1,12,351
Apr 2024	21.00	+3.6%	20.00	23.00	19.87	80,616
Mar 2024	20.28	−16.4%	23.20	24.99	19.00	70,517
Feb 2024	24.25	−8.5%	25.26	26.50	22.33	1,71,330
Jan 2024	26.50	−14.0%	33.90	41.18	25.14	9,03,268
Dec 2023	30.82	+104.8%	15.45	30.82	13.50	4,86,624
Nov 2023	15.05	+0.3%	14.75	16.00	13.50	53,390
Oct 2023	15.00	+4.5%	15.25	15.69	12.86	49,978
Sep 2023	14.35	+1.8%	14.10	15.61	13.30	1,01,045
Aug 2023	14.10	+11.5%	12.71	14.10	11.71	29,889
Jul 2023	12.65	+4.5%	12.35	13.10	11.22	61,021
Jun 2023	12.10	−4.8%	12.76	13.30	11.42	37,810
May 2023	12.71	+1.7%	12.50	14.15	12.06	32,000
Apr 2023	12.50	−4.7%	12.86	13.95	12.10	11,315
Mar 2023	13.11	−1.3%	13.27	14.47	12.15	16,896
Feb 2023	13.28	+5.4%	12.80	17.96	11.50	1,87,725
Jan 2023	12.60	+6.8%	11.80	13.95	11.26	23,544
Dec 2022	11.80	−7.5%	13.38	14.23	11.00	48,724
Nov 2022	12.75	+4.4%	12.21	12.86	10.45	35,785
Oct 2022	12.21	−6.1%	13.02	14.12	11.52	43,403
Sep 2022	13.01	+32.8%	9.35	14.39	9.35	3,12,022
Aug 2022	9.80	+7.8%	9.09	10.45	8.55	74,594
Jul 2022	9.09	+6.7%	8.31	9.90	7.84	71,838
Jun 2022	8.52	−16.9%	10.69	10.69	8.21	1,44,512
May 2022	10.25	−22.4%	13.20	13.60	8.95	1,09,785
Apr 2022	13.21	+16.7%	11.32	14.64	11.02	1,41,445
Mar 2022	11.32	+4.1%	10.85	13.25	10.02	89,766
Feb 2022	10.87	−20.3%	13.01	15.20	10.11	1,17,454
Jan 2022	13.64	+33.6%	10.18	18.40	10.18	3,54,130
Dec 2021	10.21	+0.8%	9.63	11.81	8.93	2,33,358
Nov 2021	10.13	−6.5%	10.84	11.25	8.86	61,150
Oct 2021	10.84	+6.3%	10.20	11.39	9.69	67,611
Sep 2021	10.20	−7.4%	11.55	12.92	10.20	68,157
Aug 2021	11.02	−4.0%	11.75	13.28	10.02	40,813
Jul 2021	11.48	+30.6%	9.22	14.64	8.20	1,43,270
Jun 2021	8.79	+9.2%	8.05	9.14	7.13	70,025
May 2021	8.05	+20.5%	7.01	8.19	6.30	1,10,148
Apr 2021	6.68	+19.3%	5.32	6.70	5.06	55,967
Mar 2021	5.60	−13.8%	6.50	7.05	5.28	3,01,963
Feb 2021	6.50	+3.7%	5.96	7.28	5.86	65,005
Jan 2021	6.27	+13.0%	5.30	7.10	5.30	81,968
Dec 2020	5.55	+7.8%	5.35	7.55	5.15	1,78,235
Nov 2020	5.15	+2.0%	4.82	5.60	4.82	15,262
Oct 2020	5.05	−19.8%	6.30	6.40	5.05	33,215
Sep 2020	6.30	+19.5%	5.27	6.70	5.27	1,24,409
Aug 2020	5.27	−12.2%	6.00	6.35	4.94	80,216
Jul 2020	6.00	−9.5%	6.90	6.90	5.70	37,373
Jun 2020	6.63	+11.4%	5.70	7.85	5.30	25,784
May 2020	5.95	+10.6%	5.38	6.25	5.12	3,340
Apr 2020	5.38	−10.3%	6.30	6.30	5.11	20,136
Mar 2020	6.00	+8.5%	5.53	6.38	5.51	2,632
Feb 2020	5.53	−14.3%	6.45	6.45	5.53	10,594
Jan 2020	6.45	−15.1%	7.22	7.58	5.60	16,225
Dec 2019	7.60	+0.7%	7.25	7.60	6.27	10,456
Nov 2019	7.55	−14.4%	8.38	8.38	7.55	8,156
Oct 2019	8.82	−0.2%	8.40	8.82	7.21	4,113
Sep 2019	8.84	+8.5%	7.76	9.36	7.40	14,672
Aug 2019	8.15	+0.6%	7.70	8.64	7.25	14,936
Jul 2019	8.10	−4.8%	8.10	8.93	7.37	10,267
Jun 2019	8.51	−31.9%	11.87	12.46	8.51	13,366
May 2019	12.49	−12.5%	13.57	13.57	12.45	2,108
Apr 2019	14.28	+16.0%	12.25	14.28	11.64	5,691
Mar 2019	12.31	−15.0%	14.45	14.45	11.25	28,841
Feb 2019	14.48	+22.5%	11.25	14.48	11.00	9,309
Jan 2019	11.82	−13.5%	13.21	16.00	11.60	26,827
Dec 2018	13.67	+22.6%	11.70	13.98	11.20	10,352
Nov 2018	11.15	−30.3%	16.80	17.50	11.15	37,268
Oct 2018	16.00	−8.8%	16.70	18.25	15.30	17,208
Sep 2018	17.55	−11.4%	19.05	20.50	17.15	26,600
Aug 2018	19.80	−23.3%	26.50	27.95	17.80	67,867
Jul 2018	25.80	−19.1%	30.65	33.95	23.80	42,814
Jun 2018	31.90	−15.9%	36.15	38.35	29.60	62,400
May 2018	37.95	−13.9%	45.70	45.70	36.20	94,130
Apr 2018	44.10	+10.3%	42.00	48.00	40.80	3,20,905
Mar 2018	40.00	−13.0%	43.70	44.00	37.90	68,571
Feb 2018	46.00	−0.4%	44.00	49.55	39.90	1,58,578
Jan 2018	46.20	−12.9%	53.00	55.55	45.55	1,22,417
Dec 2017	53.05	+12.9%	46.05	57.55	39.40	1,69,980
Nov 2017	47.00	+16.9%	40.00	55.90	35.00	1,60,436
Oct 2017	40.20	+9.2%	38.60	47.00	38.00	2,40,568
Sep 2017	36.80	0.0%	36.80	36.80	36.80	1,00,044
Aug 2017	36.80	+15.5%	30.45	36.80	27.65	74,971
Jul 2017	31.85	+36.4%	22.40	34.40	22.40	1,42,744
Jun 2017	23.35	+7.4%	22.80	27.10	22.25	1,12,736
May 2017	21.75	+4.3%	19.90	22.60	18.20	24,696
Apr 2017	20.85	+3.0%	20.20	22.55	19.00	37,248
Mar 2017	20.25	−8.0%	21.20	22.75	19.00	3,07,897
Feb 2017	22.00	−4.6%	24.20	26.75	20.45	77,613
Jan 2017	23.05	+29.9%	18.60	23.05	17.40	76,680
Dec 2016	17.75	−1.7%	17.40	19.65	16.95	15,391
Nov 2016	18.05	−7.2%	19.00	21.30	15.80	56,431
Oct 2016	19.45	+28.8%	15.80	19.45	14.75	78,214
Sep 2016	15.10	+0.7%	15.45	16.75	14.60	24,973
Aug 2016	15.00	−11.2%	17.60	18.30	14.10	17,580
Jul 2016	16.90	+5.3%	15.40	19.20	15.35	24,415
Jun 2016	16.05	−7.8%	16.55	17.50	13.85	56,331
May 2016	17.40	−16.1%	21.45	21.45	17.10	92,757
Apr 2016	20.73	+52.0%	14.32	20.73	14.32	1,43,694
Mar 2016	13.64	+17.9%	12.14	13.64	12.14	20,516
Feb 2016	11.57	+30.0%	8.46	11.57	8.46	1,69,212
Jan 2016	8.90	+8.3%	8.20	9.39	7.81	14,761
Dec 2015	8.22	−6.7%	8.37	9.34	7.72	25,107
Nov 2015	8.81	+17.2%	7.89	9.75	7.81	9,150
Oct 2015	7.52	−29.9%	10.20	10.20	7.52	1,851
Sep 2015	10.73	+14.1%	9.75	11.15	9.75	1,172
Aug 2015	9.40	+1.4%	9.73	9.78	8.62	19,994
Jul 2015	9.27	−7.3%	9.50	10.23	8.55	76,834
May 2015	10.00	+5.5%	9.02	10.07	9.02	2,680
Apr 2015	9.48	−9.7%	10.01	10.98	9.48	3,500
Mar 2015	10.50	+10.9%	9.00	10.50	8.97	6,650
Feb 2015	9.47	−11.7%	10.20	10.20	7.92	4,069
Jan 2015	10.73	−0.9%	10.29	11.29	10.29	449
Dec 2014	10.83	+5.1%	9.80	12.07	8.86	3,989
Nov 2014	10.30	−31.3%	14.25	14.25	10.30	3,309
Oct 2014	15.00	+30.4%	12.07	15.90	12.07	7,448
Sep 2014	11.50	+28.5%	9.39	11.50	9.31	4,753
Aug 2014	8.95	+0.6%	8.63	9.50	8.63	14,033
Jul 2014	8.90	−5.0%	9.82	9.85	8.51	14,784
Jun 2014	9.37	+4.8%	8.50	10.25	8.17	11,946
Apr 2014	8.94	−9.7%	9.41	9.41	8.94	80
Feb 2014	9.90	+4.3%	9.90	9.90	9.90	1
Jan 2014	9.49	−9.6%	10.50	10.50	9.49	26,100
Dec 2013	10.50	+1.9%	10.50	10.50	10.20	1,236
Nov 2013	10.30	+4.0%	10.30	10.30	10.30	200
Oct 2013	9.90	+3.7%	9.55	9.90	9.55	2,124
Sep 2013	9.55	−0.5%	9.13	9.55	9.13	1,100
Aug 2013	9.60	−1.0%	9.22	9.60	9.22	5,150
Jul 2013	9.70	−7.6%	10.00	10.00	9.50	11,450
Jun 2013	10.50	+2.5%	10.75	10.75	9.23	7,285
May 2013	10.24	+10.1%	9.76	10.24	9.76	1,100
Apr 2013	9.30	+9.2%	8.94	9.44	8.94	5,385
Mar 2013	8.52	−30.5%	11.65	11.65	8.52	5,552
Feb 2013	12.26	−9.2%	14.14	14.15	11.83	531
Jan 2013	13.50	+20.4%	11.77	14.25	11.70	20,166
Dec 2012	11.21	−17.0%	14.00	14.28	10.20	40,028
Nov 2012	13.50	−0.7%	12.93	14.25	12.36	2,965
Oct 2012	13.60	+22.4%	10.63	14.00	10.11	40,678
Sep 2012	11.11	+46.4%	7.96	11.15	7.96	5,601
Aug 2012	7.59	−33.7%	10.87	10.87	7.23	9,237
Jul 2012	11.44	−15.3%	14.17	15.60	10.94	730
Jun 2012	13.50	+28.8%	10.00	13.59	9.51	21,555
May 2012	10.48	−4.7%	11.10	11.10	10.48	10,734
Apr 2012	11.00	−6.5%	11.31	12.45	10.65	7,391
Mar 2012	11.77	−10.5%	12.66	13.91	11.10	10,341
Feb 2012	13.15	−6.0%	14.59	15.89	11.52	52,148
Jan 2012	13.99	+26.0%	11.60	14.00	11.41	21,901
Dec 2011	11.10	−21.2%	13.39	13.39	9.77	9,395
Nov 2011	14.09	+3.3%	14.29	16.25	14.09	105
Oct 2011	13.64	+12.7%	11.50	13.99	11.00	1,947
Sep 2011	12.10	−1.5%	12.75	13.40	12.10	234
Aug 2011	12.29	+11.7%	10.46	12.29	9.94	13,447
Jul 2011	11.00	−9.3%	11.60	12.64	9.98	20,361
Jun 2011	12.13	−0.2%	11.61	13.00	11.20	2,343
May 2011	12.15	−11.6%	13.15	14.29	11.92	3,071
Apr 2011	13.75	−1.1%	13.25	14.48	13.10	14,643
Mar 2011	13.90	−1.8%	14.80	15.25	12.69	5,663
Feb 2011	14.15	−4.6%	14.70	14.99	12.80	2,464
Jan 2011	14.84	+6.4%	12.70	14.96	12.50	13,522
Dec 2010	13.95	−12.8%	14.00	17.80	13.00	34,601
Nov 2010	16.00	+2.6%	15.00	19.85	13.95	35,433
Oct 2010	15.60	−3.7%	17.75	19.70	15.10	43,024
Sep 2010	16.20	+0.3%	15.00	18.40	15.00	57,021
Aug 2010	16.15	+0.9%	14.55	19.10	14.35	81,261
Jul 2010	16.00	+1.3%	15.80	19.85	14.55	32,851
Jun 2010	15.80	+7.5%	14.50	18.65	12.79	54,963
May 2010	14.70	−7.3%	14.40	16.80	12.05	20,694
Apr 2010	15.85	−6.8%	17.00	19.50	15.00	45,207
Mar 2010	17.00	+6.9%	16.00	20.00	13.60	60,566
Feb 2010	15.90	−1.5%	15.25	17.45	13.35	39,113
Jan 2010	16.15	−5.0%	17.10	19.75	14.55	81,685
Dec 2009	17.00	0.0%	17.05	22.00	14.55	82,815
Nov 2009	17.00	−4.0%	19.45	22.00	14.65	1,09,711
Oct 2009	17.70	+4.4%	17.00	18.40	13.60	1,45,070
Sep 2009	16.95	−3.7%	18.00	19.50	14.35	37,508
Aug 2009	17.60	+16.2%	15.75	19.10	13.90	96,513
Jul 2009	15.15	+14.8%	13.86	17.00	11.10	49,476
Jun 2009	13.20	+3.5%	12.75	16.00	11.96	59,208
May 2009	12.75	+49.1%	8.90	13.30	7.74	45,476
Apr 2009	8.55	+21.3%	7.20	8.95	7.04	27,006
Mar 2009	7.05	+7.5%	6.25	7.27	5.29	9,492
Feb 2009	6.56	+9.3%	6.00	6.56	5.54	9,147
Jan 2009	6.00	+8.1%	5.28	6.10	4.93	22,729
Dec 2008	5.55	+6.5%	5.46	6.05	4.96	21,730
Nov 2008	5.21	−5.8%	5.26	6.07	5.21	5,067
Oct 2008	5.53	−17.1%	6.35	7.20	5.53	14,731
Sep 2008	6.67	−21.7%	8.90	9.23	6.67	34,943
Aug 2008	8.52	+8.5%	8.23	8.52	7.30	14,979
Jul 2008	7.85	+9.8%	7.30	8.39	7.00	6,357
Jun 2008	7.15	−21.4%	9.00	9.60	7.15	17,566
May 2008	9.10	−11.4%	10.77	11.37	8.85	21,097
Apr 2008	10.27	+40.7%	7.66	11.38	7.66	17,025
Mar 2008	7.30	−27.1%	9.56	9.56	6.25	61,192
Feb 2008	10.01	−24.2%	13.73	14.70	9.90	41,712
Jan 2008	13.20	−14.8%	15.60	22.65	13.05	6,89,492
Dec 2007	15.49	+58.1%	9.27	17.75	9.27	3,26,095
Nov 2007	9.80	+16.5%	9.00	10.50	8.03	91,611
Oct 2007	8.41	0.0%	8.26	10.50	8.01	1,96,238
Sep 2007	8.41	−0.6%	8.85	11.75	8.05	1,42,816
Aug 2007	8.46	+23.3%	6.90	9.38	6.63	95,196
Jul 2007	6.86	−23.5%	8.57	9.25	6.86	65,961
Jun 2007	8.97	+15.7%	7.65	9.26	7.25	40,772
May 2007	7.75	−8.8%	8.16	8.80	7.10	59,016
Apr 2007	8.50	+17.2%	7.00	9.50	6.81	49,827
Mar 2007	7.25	−25.3%	9.22	9.25	6.16	98,932
Feb 2007	9.70	−23.6%	13.32	14.99	9.27	2,29,810
Jan 2007	12.69	–	11.49	13.36	9.40	1,85,529

₹ 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	17.84	18.98	17.84	18.28	18.64	2,163
29 Oct 2026	19.17	19.17	17.84	17.84	17.95	3,408
28 Oct 2026	18.02	18.65	17.90	18.62	18.30	2,165
27 Oct 2026	16.76	17.99	16.76	17.85	17.77	1,712
26 Oct 2026	20.48	20.48	16.00	16.79	17.29	711
23 Oct 2026	17.00	17.97	16.99	17.72	17.31	1,509
22 Oct 2026	21.00	21.00	15.50	17.06	17.21	4,009
21 Oct 2026	21.75	21.75	17.52	18.23	18.82	1,640
19 Oct 2026	18.61	19.00	18.00	18.83	18.68	1,118
16 Oct 2026	19.28	19.28	18.09	18.25	18.82	896
15 Oct 2026	18.95	19.20	18.20	18.90	19.09	1,520
14 Oct 2026	18.79	19.77	17.71	18.18	18.54	5,568
13 Oct 2026	19.49	19.49	18.85	18.87	18.88	2,007
12 Oct 2026	19.43	19.52	18.02	18.66	18.25	5,329
9 Oct 2026	19.01	19.47	19.00	19.43	19.23	1,027
8 Oct 2026	19.65	19.65	18.19	18.61	18.88	6,627
7 Oct 2026	20.80	20.80	18.18	19.26	18.94	2,924
6 Oct 2026	19.44	19.90	19.00	19.48	19.64	2,681
5 Oct 2026	20.00	20.00	18.32	19.44	18.54	1,889
1 Oct 2026	19.79	19.79	18.50	19.52	19.19	3,295
30 Sep 2026	19.69	19.69	19.00	19.40	19.30	2,277
29 Sep 2026	19.00	19.69	18.39	19.02	18.92	642

Prices in ₹ per share as traded, not adjusted.