Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Catvision Limited (CATVISION.BO)

22.36
-2.24
(-9.11%)
At close: May 2 at 3:40:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.1224.9020.0022.3622.3633,556
Apr 30, 202525.5025.5024.5124.6024.60579
Apr 29, 202525.0725.5025.0725.5025.50692
Apr 28, 202525.9225.9224.9325.0825.08434
Apr 25, 202526.4926.4925.3526.0326.031,461
Apr 24, 202526.7426.7425.3026.2126.211,047
Apr 23, 202527.0027.0025.6126.2726.271,025
Apr 22, 202525.5027.0025.5026.3526.351,743
Apr 21, 202524.1026.4024.1025.7525.752,551
Apr 17, 202525.9825.9825.0125.7125.71816
Apr 16, 202525.9825.9824.9025.6825.683,201
Apr 15, 202524.1025.9924.1025.3725.37377
Apr 11, 202525.4925.4924.4225.2125.21858
Apr 9, 202525.2425.2424.1125.0025.00537
Apr 8, 202525.6925.6923.6625.2425.242,476
Apr 7, 202525.7125.7124.2524.7324.731,784
Apr 4, 202525.7527.8925.3225.7125.71304
Apr 3, 202525.9825.9825.0025.7525.752,591
Apr 2, 202524.5225.4924.5225.4925.49509
Apr 1, 202524.4624.5924.4624.5124.511,003
Mar 28, 202524.5726.0024.2024.4624.4621,141
Mar 27, 202524.0927.6824.0924.5624.568,100
Mar 26, 202527.0027.0025.2925.4625.464,590
Mar 25, 202529.2829.2826.8127.3027.309,224
Mar 24, 202530.4030.4026.1829.2829.2859,463
Mar 21, 202525.4925.9924.3925.5125.517,041
Mar 20, 202524.3125.9824.3125.4925.492,723
Mar 19, 202525.9925.9924.5024.8124.811,778
Mar 18, 202524.7228.8224.0025.4925.498,763
Mar 17, 202524.9424.9424.0024.0224.02439
Mar 13, 202523.1824.9823.1824.9424.94187
Mar 12, 202525.6525.6523.0223.6523.652,885
Mar 11, 202525.9725.9724.5525.6525.65144
Mar 10, 202525.4026.4925.0025.9425.942,580
Mar 7, 202525.0026.5024.5024.7524.752,980
Mar 6, 202526.0026.5024.5325.4725.47726
Mar 5, 202525.5026.5024.0425.1925.194,317
Mar 4, 202523.6426.5023.4524.0224.02966
Mar 3, 202524.5025.0023.0223.9923.992,541
Feb 28, 202523.6925.1022.6023.7723.77963
Feb 27, 202522.5524.0022.5423.0323.03664
Feb 25, 202523.5024.5922.4123.8023.803,581
Feb 24, 202525.0025.0023.4923.5123.516,537
Feb 21, 202525.8026.8524.0024.2324.233,585
Feb 20, 202523.0026.0023.0024.1224.122,030
Feb 19, 202525.0025.9224.3124.8924.891,293
Feb 18, 202523.7625.7723.7624.2124.214,390
Feb 17, 202525.5325.9324.2424.3624.365,026
Feb 14, 202526.2527.6525.0025.0325.032,564
Feb 13, 202525.9827.9925.9526.2426.246,611
Feb 12, 202526.0026.4725.0025.9725.971,378
Feb 11, 202526.9726.9724.5125.5825.582,043
Feb 10, 202527.4527.4525.0026.0726.073,113
Feb 7, 202527.8528.9726.1126.7826.784,100
Feb 6, 202527.7428.4926.0827.1927.199,727
Feb 5, 202526.9927.4425.3626.4626.462,057
Feb 4, 202526.4028.5026.4026.5326.5322,469
Feb 3, 202526.0427.8326.0426.4126.417,250
Feb 1, 202528.0028.2027.6427.6427.6411,296
Jan 31, 202527.7928.4926.2426.7126.715,086
Jan 30, 202527.4928.1026.9527.7927.791,219
Jan 29, 202526.0027.0025.3226.8926.892,389
Jan 28, 202526.7826.7824.3424.5924.593,800
Jan 27, 202527.1527.1525.8826.2526.255,499
Jan 24, 202526.8527.6225.0226.6326.63516
Jan 23, 202526.6227.2426.5026.8526.85619
Jan 22, 202527.1027.5026.1026.6226.628,464
Jan 21, 202528.0028.9526.2327.2327.235,963
Jan 20, 202529.0029.0027.5028.0528.058,664
Jan 17, 202527.3528.5026.6227.7427.7414,363
Jan 16, 202528.0028.0026.1027.2427.24500
Jan 15, 202526.5027.8524.8626.6526.655,893
Jan 14, 202525.6027.7924.2025.5225.529,093
Jan 13, 202527.9028.1025.0925.7725.7711,216
Jan 10, 202527.8027.8025.5125.6025.605,189
Jan 9, 202528.8928.8925.5626.5726.5712,590
Jan 8, 202528.6029.8927.5028.0728.073,060
Jan 7, 202528.4928.9527.5528.5728.5714,881
Jan 6, 202529.5029.6427.5027.5827.5826,096
Jan 3, 202526.5130.4026.5128.8728.8727,362
Jan 2, 202527.2328.2526.0427.7727.7728,070
Jan 1, 202526.8727.0025.3126.7026.704,009
Dec 31, 202426.5126.5125.1325.5325.531,706
Dec 30, 202426.0027.6524.0126.2626.2610,338