NSE:CALSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.60	13.00	12.31	12.51	12.51	-0.71%	5,645
Mar 10, 2026	12.38	12.67	12.27	12.60	12.60	3.79%	11,252
Mar 9, 2026	12.91	13.00	12.09	12.14	12.14	-5.96%	30,175
Mar 6, 2026	13.00	13.40	12.32	12.91	12.91	-1.83%	9,555
Mar 5, 2026	13.29	14.05	12.40	13.15	13.15	2.18%	67,687
Mar 4, 2026	11.99	14.28	11.78	12.87	12.87	7.61%	498,264
Mar 2, 2026	12.25	12.48	11.77	11.96	11.96	-4.78%	86,352
Feb 27, 2026	12.81	12.81	12.41	12.56	12.56	-1.49%	71,944
Feb 26, 2026	13.68	13.84	12.61	12.75	12.75	-4.92%	99,223
Feb 25, 2026	13.92	14.19	13.01	13.41	13.41	-1.76%	35,901
Feb 24, 2026	13.60	14.25	13.60	13.65	13.65	-2.36%	9,014
Feb 23, 2026	14.05	14.62	13.68	13.98	13.98	-2.31%	22,383
Feb 20, 2026	14.28	14.70	13.97	14.31	14.31	0.21%	23,854
Feb 19, 2026	13.84	14.79	13.61	14.28	14.28	3.18%	78,444
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