California Software Company Limited (BOM:532386)
India · Delayed Price · Currency is INR 16.24
-0.04 (-0.25%)
At close: Dec 4, 2025
BOM:532386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 17.00 | 16.50 | 16.70 | 16.70 | 2.83% | 1,521 |
| Dec 4, 2025 | 16.30 | 16.35 | 16.24 | 16.24 | 16.24 | -0.25% | 252 |
| Dec 3, 2025 | 16.20 | 16.67 | 16.20 | 16.28 | 16.28 | -3.67% | 115 |
| Dec 2, 2025 | 16.38 | 16.91 | 16.38 | 16.90 | 16.90 | 3.24% | 2,586 |
| Dec 1, 2025 | 16.55 | 17.40 | 16.22 | 16.37 | 16.37 | -2.09% | 3,546 |
| Nov 28, 2025 | 16.50 | 16.99 | 16.19 | 16.72 | 16.72 | 1.27% | 6,752 |
| Nov 27, 2025 | 16.71 | 17.00 | 16.50 | 16.51 | 16.51 | -1.26% | 10,774 |
| Nov 26, 2025 | 16.40 | 16.73 | 16.40 | 16.72 | 16.72 | 1.27% | 288 |
| Nov 25, 2025 | 16.55 | 16.55 | 16.51 | 16.51 | 16.51 | - | 50 |
| Nov 24, 2025 | 17.08 | 17.65 | 16.51 | 16.51 | 16.51 | -3.34% | 9,239 |
| Nov 21, 2025 | 16.00 | 17.08 | 16.00 | 17.08 | 17.08 | 2.83% | 861 |
| Nov 20, 2025 | 17.10 | 17.10 | 16.22 | 16.61 | 16.61 | 1.71% | 854 |
| Nov 19, 2025 | 16.42 | 16.56 | 16.19 | 16.33 | 16.33 | -1.57% | 1,113 |
| Nov 18, 2025 | 16.02 | 16.63 | 16.02 | 16.59 | 16.59 | -3.15% | 1,832 |
| Nov 17, 2025 | 16.45 | 17.65 | 16.45 | 17.13 | 17.13 | 2.39% | 2,240 |
| Nov 14, 2025 | 17.24 | 17.29 | 16.50 | 16.73 | 16.73 | -2.96% | 1,720 |
| Nov 13, 2025 | 17.00 | 17.47 | 17.00 | 17.24 | 17.24 | 1.41% | 2,481 |
| Nov 12, 2025 | 18.47 | 18.47 | 16.80 | 17.00 | 17.00 | -1.33% | 4,484 |
| Nov 11, 2025 | 16.95 | 17.23 | 16.95 | 17.23 | 17.23 | 2.93% | 37,311 |
| Nov 10, 2025 | 18.00 | 18.00 | 16.29 | 16.74 | 16.74 | -0.06% | 10,332 |
| Nov 7, 2025 | 17.91 | 18.45 | 16.60 | 16.75 | 16.75 | -4.01% | 10,486 |
| Nov 6, 2025 | 17.70 | 17.92 | 17.35 | 17.45 | 17.45 | -1.41% | 4,736 |
| Nov 4, 2025 | 17.70 | 18.70 | 17.70 | 17.70 | 17.70 | -5.70% | 2,520 |
| Nov 3, 2025 | 18.99 | 19.04 | 18.25 | 18.77 | 18.77 | -1.05% | 2,770 |
| Oct 31, 2025 | 20.48 | 20.48 | 18.66 | 18.97 | 18.97 | 1.07% | 29,722 |
| Oct 30, 2025 | 17.99 | 18.93 | 17.72 | 18.77 | 18.77 | 7.20% | 41,791 |
| Oct 29, 2025 | 17.74 | 17.76 | 17.30 | 17.51 | 17.51 | -1.30% | 1,442 |
| Oct 28, 2025 | 18.15 | 18.15 | 17.35 | 17.74 | 17.74 | -2.31% | 16,776 |
| Oct 27, 2025 | 20.85 | 20.85 | 18.10 | 18.16 | 18.16 | -4.62% | 19,391 |
| Oct 24, 2025 | 19.99 | 19.99 | 18.45 | 19.04 | 19.04 | 0.47% | 12,324 |
| Oct 23, 2025 | 17.62 | 19.21 | 17.45 | 18.95 | 18.95 | 5.69% | 15,498 |
| Oct 21, 2025 | 17.60 | 17.93 | 17.43 | 17.93 | 17.93 | 2.93% | 116 |
| Oct 20, 2025 | 17.68 | 18.57 | 17.11 | 17.42 | 17.42 | -1.47% | 22,726 |
| Oct 17, 2025 | 18.38 | 18.38 | 17.68 | 17.68 | 17.68 | -0.51% | 4,279 |
| Oct 16, 2025 | 17.86 | 18.16 | 17.53 | 17.77 | 17.77 | -1.28% | 7,320 |
| Oct 15, 2025 | 18.11 | 18.52 | 18.00 | 18.00 | 18.00 | -5.21% | 1,947 |
| Oct 14, 2025 | 19.38 | 19.38 | 17.98 | 18.99 | 18.99 | 0.80% | 6,298 |
| Oct 13, 2025 | 17.86 | 19.19 | 17.86 | 18.84 | 18.84 | 6.38% | 7,619 |
| Oct 10, 2025 | 17.80 | 18.68 | 17.53 | 17.71 | 17.71 | 0.97% | 28,395 |
| Oct 9, 2025 | 20.09 | 20.14 | 17.06 | 17.54 | 17.54 | -4.21% | 197,317 |
| Oct 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 9.97% | 32,908 |
| Oct 7, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 4.98% | 15,805 |
| Oct 6, 2025 | 15.11 | 15.86 | 14.75 | 15.86 | 15.86 | 4.96% | 19,197 |
| Oct 3, 2025 | 14.72 | 15.15 | 13.72 | 15.11 | 15.11 | 4.71% | 9,639 |
| Oct 1, 2025 | 14.35 | 14.50 | 13.66 | 14.43 | 14.43 | 1.05% | 560 |
| Sep 30, 2025 | 14.08 | 14.28 | 13.53 | 14.28 | 14.28 | 3.48% | 196 |
| Sep 29, 2025 | 13.88 | 13.88 | 13.80 | 13.80 | 13.80 | -0.43% | 2,000 |
| Sep 26, 2025 | 13.67 | 14.29 | 13.67 | 13.86 | 13.86 | -2.05% | 2,660 |
| Sep 25, 2025 | 14.50 | 14.55 | 14.01 | 14.15 | 14.15 | -0.77% | 915 |
| Sep 24, 2025 | 15.40 | 15.40 | 14.19 | 14.26 | 14.26 | -3.32% | 4,415 |