NSE:CALSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	14.13	14.13	13.60	13.84	13.84	-1.63%	13,286
Feb 17, 2026	13.61	14.19	13.60	14.07	14.07	2.85%	21,161
Feb 16, 2026	14.40	14.40	13.60	13.68	13.68	-1.44%	45,059
Feb 13, 2026	14.29	14.29	13.63	13.88	13.88	-2.87%	20,784
Feb 12, 2026	14.64	14.64	13.75	14.29	14.29	-2.39%	16,215
Feb 11, 2026	14.24	14.92	13.89	14.64	14.64	3.32%	32,976
Feb 10, 2026	14.24	14.24	13.87	14.17	14.17	0.64%	21,695
Feb 9, 2026	14.23	14.23	13.75	14.08	14.08	-1.12%	38,565
Feb 6, 2026	14.01	14.38	13.85	14.24	14.24	-0.63%	10,955
Feb 5, 2026	14.27	14.34	14.01	14.33	14.33	0.42%	5,599
Feb 4, 2026	14.23	14.50	14.02	14.27	14.27	1.86%	13,137
Feb 3, 2026	14.25	14.36	13.84	14.01	14.01	1.89%	20,660
Feb 2, 2026	14.06	14.25	13.25	13.75	13.75	-2.07%	29,921
Feb 1, 2026	14.35	15.21	13.75	14.04	14.04	-0.14%	47,271
Jan 30, 2026	14.01	14.40	13.86	14.06	14.06	0.36%	37,684
Jan 29, 2026	14.40	14.40	13.91	14.01	14.01	-0.85%	20,327
Jan 28, 2026	13.92	14.75	13.86	14.13	14.13	0.43%	19,829
Jan 27, 2026	14.15	14.25	13.75	14.07	14.07	-0.57%	8,212
Jan 23, 2026	13.90	14.49	13.90	14.15	14.15	-0.49%	29,393
Jan 22, 2026	14.55	15.18	14.16	14.22	14.22	-1.32%	47,094
Jan 21, 2026	14.56	15.24	14.31	14.41	14.41	-4.06%	37,107
Jan 20, 2026	15.25	15.77	14.50	15.02	15.02	1.14%	56,185
Jan 19, 2026	15.25	15.45	14.75	14.85	14.85	-3.38%	22,867
Jan 16, 2026	15.47	15.87	15.05	15.37	15.37	1.32%	39,990
Jan 14, 2026	14.95	15.37	14.95	15.17	15.17	1.47%	4,392
Jan 13, 2026	15.01	15.25	14.95	14.95	14.95	-0.40%	15,859
Jan 12, 2026	14.81	15.49	14.81	15.01	15.01	-1.38%	27,876
Jan 9, 2026	15.67	15.67	15.04	15.22	15.22	-1.17%	23,770
Jan 8, 2026	15.30	15.71	14.75	15.40	15.40	-1.35%	34,517
Jan 7, 2026	15.33	15.88	14.98	15.61	15.61	2.29%	28,292
Jan 6, 2026	15.24	15.75	14.88	15.26	15.26	1.06%	22,795
Jan 5, 2026	15.60	16.45	14.11	15.10	15.10	-4.01%	89,095
Jan 2, 2026	16.38	16.48	15.42	15.73	15.73	-0.57%	103,503
Jan 1, 2026	17.10	17.88	15.61	15.82	15.82	-6.56%	654,203
Dec 31, 2025	14.01	17.07	14.01	16.93	16.93	18.97%	767,562
Dec 30, 2025	14.20	14.59	13.54	14.23	14.23	-1.73%	33,455
Dec 29, 2025	14.74	15.47	14.00	14.48	14.48	-3.47%	136,576
Dec 26, 2025	15.00	15.31	14.72	15.00	15.00	-0.92%	65,427
Dec 24, 2025	15.54	15.54	15.03	15.14	15.14	-2.57%	28,468
Dec 23, 2025	15.88	15.88	15.11	15.54	15.54	-0.51%	32,616
Dec 22, 2025	15.10	16.30	14.51	15.62	15.62	0.51%	22,205
Dec 19, 2025	15.20	15.81	15.20	15.54	15.54	0.45%	7,685
Dec 18, 2025	16.20	16.25	14.88	15.47	15.47	-2.58%	25,861
Dec 17, 2025	16.20	16.20	15.75	15.88	15.88	-1.98%	11,647
Dec 16, 2025	15.86	16.50	15.27	16.20	16.20	2.47%	25,014
Dec 15, 2025	15.94	16.20	15.80	15.81	15.81	-0.82%	14,111
Dec 12, 2025	16.06	16.68	15.87	15.94	15.94	-0.75%	36,620
Dec 11, 2025	16.28	16.28	15.78	16.06	16.06	-1.29%	32,079
Dec 10, 2025	16.46	16.79	16.25	16.27	16.27	-0.91%	11,721
Dec 9, 2025	16.21	16.92	16.17	16.42	16.42	-2.15%	30,720