California Software Company Limited (NSE:CALSOFT)
India · Delayed Price · Currency is INR 17.65
+0.84 (5.00%)
Aug 21, 2025, 3:08 PM IST
NSE:CALSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 16.50 | 16.81 | 16.40 | 16.81 | 16.81 | 5.00% | 54,513 |
| Aug 19, 2025 | 16.00 | 16.01 | 15.50 | 16.01 | 16.01 | 4.98% | 38,375 |
| Aug 18, 2025 | 15.25 | 15.25 | 14.95 | 15.25 | 15.25 | 4.96% | 37,344 |
| Aug 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 4.99% | 8,652 |
| Aug 13, 2025 | 13.84 | 13.84 | 13.47 | 13.84 | 13.84 | 4.93% | 16,920 |
| Aug 12, 2025 | 13.08 | 13.19 | 12.50 | 13.19 | 13.19 | 4.93% | 30,937 |
| Aug 11, 2025 | 13.16 | 13.16 | 12.27 | 12.57 | 12.57 | -2.63% | 38,500 |
| Aug 8, 2025 | 13.29 | 13.34 | 12.77 | 12.91 | 12.91 | -3.66% | 56,022 |
| Aug 7, 2025 | 13.00 | 13.65 | 13.00 | 13.40 | 13.40 | 1.44% | 15,648 |
| Aug 6, 2025 | 13.02 | 13.49 | 13.02 | 13.21 | 13.21 | -2.51% | 75,888 |
| Aug 5, 2025 | 14.42 | 14.42 | 13.51 | 13.55 | 13.55 | -4.17% | 40,114 |
| Aug 4, 2025 | 14.00 | 14.89 | 13.60 | 14.14 | 14.14 | -0.63% | 24,787 |
| Aug 1, 2025 | 14.57 | 14.99 | 14.20 | 14.23 | 14.23 | -2.33% | 16,992 |
| Jul 31, 2025 | 14.13 | 14.84 | 14.13 | 14.57 | 14.57 | -1.82% | 42,124 |
| Jul 30, 2025 | 15.13 | 15.79 | 14.65 | 14.84 | 14.84 | -1.92% | 19,661 |
| Jul 29, 2025 | 15.10 | 15.86 | 14.91 | 15.13 | 15.13 | -2.01% | 30,405 |
| Jul 28, 2025 | 15.53 | 15.95 | 15.18 | 15.44 | 15.44 | -3.38% | 32,412 |
| Jul 25, 2025 | 16.51 | 16.69 | 15.56 | 15.98 | 15.98 | -2.44% | 29,054 |
| Jul 24, 2025 | 16.75 | 16.94 | 15.80 | 16.38 | 16.38 | -1.56% | 35,880 |
| Jul 23, 2025 | 16.14 | 17.17 | 16.14 | 16.64 | 16.64 | 0.18% | 25,260 |
| Jul 22, 2025 | 16.26 | 17.00 | 16.26 | 16.61 | 16.61 | -0.36% | 19,568 |
| Jul 21, 2025 | 16.64 | 17.19 | 16.01 | 16.67 | 16.67 | 0.66% | 22,146 |
| Jul 18, 2025 | 16.90 | 16.90 | 16.17 | 16.56 | 16.56 | -2.01% | 34,534 |
| Jul 17, 2025 | 17.00 | 17.71 | 16.52 | 16.90 | 16.90 | -1.29% | 34,486 |
| Jul 16, 2025 | 16.82 | 17.62 | 16.82 | 17.12 | 17.12 | -3.11% | 48,473 |
| Jul 15, 2025 | 18.80 | 18.80 | 17.50 | 17.67 | 17.67 | -3.97% | 78,105 |
| Jul 14, 2025 | 18.91 | 19.65 | 18.00 | 18.40 | 18.40 | -1.97% | 157,870 |
| Jul 11, 2025 | 19.96 | 19.96 | 18.60 | 18.77 | 18.77 | -3.40% | 92,905 |
| Jul 10, 2025 | 19.14 | 19.85 | 18.27 | 19.43 | 19.43 | 1.52% | 141,579 |
| Jul 9, 2025 | 19.14 | 19.60 | 19.14 | 19.14 | 19.14 | -5.01% | 187,187 |
| Jul 8, 2025 | 21.30 | 21.42 | 19.38 | 20.15 | 20.15 | -1.23% | 282,098 |
| Jul 7, 2025 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 4.99% | 54,645 |
| Jul 4, 2025 | 19.00 | 19.44 | 19.00 | 19.43 | 19.43 | 4.91% | 90,469 |
| Jul 3, 2025 | 18.50 | 18.52 | 17.64 | 18.52 | 18.52 | 4.99% | 39,288 |
| Jul 2, 2025 | 18.86 | 18.86 | 17.07 | 17.64 | 17.64 | -1.84% | 158,396 |
| Jul 1, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 4.96% | 90,046 |
| Jun 30, 2025 | 16.97 | 17.12 | 16.25 | 17.12 | 17.12 | 4.97% | 97,228 |
| Jun 27, 2025 | 16.44 | 16.44 | 15.00 | 16.31 | 16.31 | 4.15% | 412,619 |
| Jun 26, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 4.96% | 45,229 |
| Jun 25, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 5.00% | 17,161 |
| Jun 24, 2025 | 13.50 | 14.21 | 13.21 | 14.21 | 14.21 | 4.95% | 104,526 |
| Jun 23, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -5.05% | 9,145 |
| Jun 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -5.06% | 9,381 |
| Jun 19, 2025 | 16.61 | 16.61 | 15.02 | 15.02 | 15.02 | -5.06% | 283,420 |
| Jun 18, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4.98% | 58,439 |
| Jun 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 4.94% | 32,479 |
| Jun 16, 2025 | 14.36 | 14.36 | 14.08 | 14.36 | 14.36 | 4.97% | 120,370 |
| Jun 13, 2025 | 13.68 | 13.68 | 13.66 | 13.68 | 13.68 | 4.99% | 71,608 |
| Jun 12, 2025 | 13.03 | 13.03 | 12.67 | 13.03 | 13.03 | 5.00% | 74,089 |
| Jun 11, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 4.99% | 12,704 |