Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 minutes

S&P Futures
4,411.25
-35.75(-0.80%)
Dow Futures
34,554.00
-175.00(-0.50%)
Nasdaq Futures
14,967.00
-185.00(-1.22%)
Russell 2000 Futures
1,814.20
-12.10(-0.66%)
Crude Oil
90.26
+0.60(+0.67%)
Gold
1,934.40
-32.70(-1.66%)

Advertisement

Breaking:

Rupert Murdoch steps down as chairman of Fox and News Corp

Catvision Limited (CATVISION.BO)

BSE - BSE Real Time Price. Currency in INR

15.44

+0.04

(+0.26%)

At close: 02:48PM IST

Advertisement

Time Period:

Sep 21, 2022 - Sep 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2023	14.81	15.46	14.81	15.44	15.44	6,991
Sep 20, 2023	14.11	15.52	13.50	15.40	15.40	13,689
Sep 18, 2023	14.71	15.15	13.81	14.11	14.11	11,835
Sep 15, 2023	14.56	14.75	14.30	14.71	14.71	3,804
Sep 14, 2023	14.77	14.77	14.21	14.76	14.76	729
Sep 13, 2023	14.06	14.83	14.06	14.77	14.77	1,675
Sep 12, 2023	15.25	15.25	14.01	14.83	14.83	315
Sep 11, 2023	15.25	15.25	14.35	15.25	15.25	269
Sep 08, 2023	15.00	15.38	14.30	14.38	14.38	1,566
Sep 07, 2023	14.85	14.85	14.00	14.65	14.65	971
Sep 06, 2023	14.52	14.52	14.00	14.47	14.47	1,227
Sep 05, 2023	14.00	14.69	13.57	14.52	14.52	2,937
Sep 04, 2023	15.51	15.51	13.61	14.06	14.06	5,991
Sep 01, 2023	14.10	14.10	13.30	14.10	14.10	6,713
Aug 31, 2023	13.56	14.10	13.10	14.10	14.10	5,946
Aug 30, 2023	13.62	13.62	12.96	13.29	13.29	2,953
Aug 29, 2023	12.80	13.35	12.80	13.35	13.35	221
Aug 28, 2023	13.35	13.35	12.70	12.90	12.90	1,748
Aug 25, 2023	13.00	13.35	12.95	13.35	13.35	1,541
Aug 24, 2023	13.49	13.49	12.80	13.00	13.00	1,836
Aug 23, 2023	13.10	13.10	12.60	13.08	13.08	1,318
Aug 22, 2023	12.20	13.20	12.20	13.10	13.10	669
Aug 21, 2023	12.35	12.99	12.35	12.97	12.97	346
Aug 18, 2023	12.99	12.99	12.40	12.42	12.42	555
Aug 17, 2023	12.20	12.85	12.20	12.85	12.85	3,259
Aug 16, 2023	12.39	12.39	12.00	12.39	12.39	143
Aug 14, 2023	12.55	12.55	11.71	12.40	12.40	533
Aug 11, 2023	12.09	12.55	12.00	12.55	12.55	610
Aug 10, 2023	12.01	12.40	12.01	12.39	12.39	1,479
Aug 09, 2023	12.50	12.50	11.91	12.30	12.30	18
Aug 08, 2023	12.40	12.40	12.35	12.35	12.35	118
Aug 07, 2023	12.00	12.45	12.00	12.00	12.00	102
Aug 04, 2023	12.14	12.45	12.00	12.01	12.01	2,648
Aug 03, 2023	12.70	12.70	11.93	11.96	11.96	1,030
Aug 02, 2023	12.02	12.65	12.02	12.49	12.49	1,198
Aug 01, 2023	12.71	12.71	12.02	12.19	12.19	1,618
Jul 31, 2023	12.66	12.66	12.40	12.65	12.65	546
Jul 28, 2023	12.40	12.70	12.12	12.16	12.16	3,881
Jul 27, 2023	12.79	12.90	12.21	12.75	12.75	2,074
Jul 26, 2023	12.20	12.80	12.15	12.41	12.41	2,349
Jul 25, 2023	12.45	12.77	12.41	12.41	12.41	3,408
Jul 24, 2023	13.10	13.10	12.40	12.90	12.90	1,557
Jul 21, 2023	12.20	12.95	11.85	12.70	12.70	2,125
Jul 20, 2023	12.99	12.99	12.37	12.40	12.40	939
Jul 19, 2023	12.00	12.99	11.85	12.99	12.99	22,613
Jul 18, 2023	12.49	13.10	12.46	12.47	12.47	3,860
Jul 17, 2023	12.00	12.49	11.81	12.49	12.49	8,367
Jul 14, 2023	12.15	12.15	11.71	11.90	11.90	96
Jul 13, 2023	11.22	12.02	11.22	11.70	11.70	1,424
Jul 12, 2023	12.00	12.06	11.42	11.45	11.45	2,229
Jul 11, 2023	11.45	12.20	11.45	11.90	11.90	3,818
Jul 10, 2023	12.49	12.49	12.00	12.03	12.03	66
Jul 07, 2023	12.40	12.40	11.87	12.35	12.35	619
Jul 06, 2023	12.25	12.25	11.82	12.25	12.25	123
Jul 05, 2023	12.00	12.00	11.65	12.00	12.00	707
Jul 04, 2023	12.25	12.25	12.01	12.02	12.02	83
Jul 03, 2023	12.35	12.40	12.25	12.25	12.25	137
Jun 30, 2023	12.45	12.45	11.85	12.10	12.10	2,654
Jun 28, 2023	-	-	-	-	-	-
Jun 27, 2023	11.85	12.25	11.85	12.25	12.25	699
Jun 26, 2023	11.85	11.85	11.55	11.85	11.85	951
Jun 23, 2023	12.30	12.30	11.85	11.85	11.85	95
Jun 22, 2023	12.30	12.30	11.80	12.30	12.30	778
Jun 21, 2023	12.30	12.32	11.95	11.95	11.95	2,671
Jun 20, 2023	11.98	12.49	11.42	11.74	11.74	646
Jun 19, 2023	13.00	13.05	11.97	11.98	11.98	4,833
Jun 16, 2023	12.20	12.60	11.57	12.60	12.60	2,792
Jun 15, 2023	12.55	13.15	12.15	12.16	12.16	9,784
Jun 14, 2023	13.10	13.10	12.41	12.55	12.55	424
Jun 13, 2023	12.30	12.95	12.30	12.95	12.95	273
Jun 12, 2023	13.30	13.30	12.50	12.50	12.50	1,341
Jun 09, 2023	12.78	13.25	12.15	12.78	12.78	5,691
Jun 08, 2023	13.25	13.25	12.76	12.78	12.78	1,579
Jun 07, 2023	12.86	13.25	12.86	13.25	13.25	243
Jun 06, 2023	13.25	13.25	12.91	13.20	13.20	274
Jun 05, 2023	13.25	13.25	12.64	13.20	13.20	142
Jun 02, 2023	13.25	13.25	13.25	13.25	13.25	10
Jun 01, 2023	12.76	13.25	12.76	13.25	13.25	70
May 31, 2023	13.30	13.30	12.71	12.71	12.71	3,405
May 30, 2023	13.25	13.25	12.71	12.71	12.71	24
May 29, 2023	13.55	13.55	13.30	13.30	13.30	53
May 26, 2023	12.99	13.63	12.41	13.00	13.00	2,475
May 25, 2023	12.41	12.99	12.41	12.99	12.99	36
May 24, 2023	12.65	13.20	12.06	12.40	12.40	1,228
May 23, 2023	12.95	13.59	12.32	12.65	12.65	312
May 22, 2023	13.58	13.58	12.95	12.95	12.95	305
May 19, 2023	14.12	14.12	12.81	12.95	12.95	956
May 18, 2023	13.47	13.47	13.45	13.46	13.46	2
May 17, 2023	13.18	13.18	12.58	12.83	12.83	16,450
May 16, 2023	13.00	13.02	12.56	12.56	12.56	1,100
May 15, 2023	12.95	13.59	12.40	12.40	12.40	505
May 12, 2023	13.59	13.59	12.95	12.95	12.95	242
May 11, 2023	14.15	14.15	12.83	13.59	13.59	165
May 10, 2023	13.49	13.49	13.49	13.49	13.49	52
May 09, 2023	13.04	13.58	13.04	13.58	13.58	192
May 08, 2023	12.61	13.90	12.59	13.72	13.72	1,656
May 05, 2023	13.25	13.25	13.25	13.25	13.25	500
May 04, 2023	13.45	13.45	12.78	13.25	13.25	968
May 03, 2023	13.60	13.65	12.52	13.45	13.45	1,116
May 02, 2023	12.50	13.12	12.50	13.12	13.12	258
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,411.25-35.75(-0.80%)

Dow Futures34,554.00-175.00(-0.50%)

Nasdaq Futures14,967.00-185.00(-1.22%)

Russell 2000 Futures1,814.20-12.10(-0.66%)

Crude Oil90.26+0.60(+0.67%)

Gold1,934.40-32.70(-1.66%)

Rupert Murdoch steps down as chairman of Fox and News Corp

Catvision Limited (CATVISION.BO)

S&P Futures
4,411.25
-35.75(-0.80%)

Dow Futures
34,554.00
-175.00(-0.50%)

Nasdaq Futures
14,967.00
-185.00(-1.22%)

Russell 2000 Futures
1,814.20
-12.10(-0.66%)

Crude Oil
90.26
+0.60(+0.67%)

Gold
1,934.40
-32.70(-1.66%)