NSE:CALSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	33.81	33.81	32.30	33.81	33.81	5.00%	1,106,010
Aug 26, 2026	32.20	32.20	32.20	32.20	32.20	4.99%	87,211
Aug 25, 2026	30.67	30.67	30.67	30.67	30.67	5.00%	105,597
Aug 24, 2026	28.40	29.21	28.40	29.21	29.21	5.00%	167,827
Aug 21, 2026	25.94	28.40	25.70	27.82	27.82	2.85%	1,066,488
Aug 20, 2026	29.89	29.89	27.05	27.05	27.05	-4.99%	1,232,418
Aug 19, 2026	28.45	28.47	28.05	28.47	28.47	4.98%	253,243
Aug 18, 2026	26.20	27.12	26.19	27.12	27.12	4.99%	248,678
Aug 17, 2026	25.00	25.83	23.55	25.83	25.83	5.00%	898,888
Aug 14, 2026	24.60	24.60	24.60	24.60	24.60	4.99%	151,900
Aug 13, 2026	23.43	23.43	23.43	23.43	23.43	4.97%	68,231
Aug 12, 2026	22.10	22.32	21.81	22.32	22.32	4.99%	154,567
Aug 11, 2026	21.21	21.74	21.06	21.26	21.26	-2.21%	47,690
Aug 10, 2026	22.22	22.45	21.38	21.74	21.74	-1.23%	36,114
Aug 7, 2026	21.72	22.10	21.50	22.01	22.01	1.34%	46,849
Aug 6, 2026	22.19	22.19	21.30	21.72	21.72	0.70%	42,231
Aug 5, 2026	22.00	22.30	21.23	21.57	21.57	-0.42%	24,949
Aug 4, 2026	22.40	22.40	21.54	21.66	21.66	-0.69%	20,976
Aug 3, 2026	21.32	22.10	21.11	21.81	21.81	2.30%	52,140
Jul 31, 2026	21.00	21.63	21.00	21.32	21.32	1.14%	24,314
Jul 30, 2026	21.78	21.78	21.00	21.08	21.08	-0.57%	57,201
Jul 29, 2026	21.64	21.95	21.10	21.20	21.20	-2.03%	29,267
Jul 28, 2026	22.40	22.40	21.26	21.64	21.64	-0.60%	20,937
Jul 27, 2026	22.33	22.33	21.70	21.77	21.77	-0.05%	87,908
Jul 24, 2026	21.28	22.08	20.61	21.78	21.78	2.35%	64,714
Jul 23, 2026	22.25	22.25	21.13	21.28	21.28	-4.32%	121,786
Jul 22, 2026	22.99	23.60	22.15	22.24	22.24	-3.43%	166,940
Jul 21, 2026	24.20	24.20	22.56	23.03	23.03	-0.09%	230,130
Jul 20, 2026	22.30	23.19	22.17	23.05	23.05	4.20%	139,362
Jul 17, 2026	21.98	22.39	21.26	22.12	22.12	2.12%	72,144
Jul 16, 2026	22.00	22.35	21.55	21.66	21.66	-3.43%	40,706
Jul 15, 2026	21.01	22.98	20.82	22.43	22.43	2.37%	121,389
Jul 14, 2026	23.32	23.32	21.91	21.91	21.91	-4.99%	158,499
Jul 13, 2026	23.39	23.40	22.34	23.06	23.06	3.41%	138,022
Jul 10, 2026	21.94	22.44	21.61	22.30	22.30	4.25%	77,863
Jul 9, 2026	20.38	21.39	20.38	21.39	21.39	4.96%	89,073
Jul 8, 2026	21.05	21.25	20.26	20.38	20.38	-3.18%	61,792
Jul 7, 2026	21.47	21.47	20.73	21.05	21.05	-1.96%	66,910
Jul 6, 2026	22.29	22.90	21.26	21.47	21.47	-3.68%	102,130
Jul 3, 2026	22.64	23.00	22.10	22.29	22.29	-2.07%	61,078
Jul 2, 2026	22.88	23.40	22.31	22.76	22.76	-1.85%	73,850
Jul 1, 2026	23.60	24.04	22.50	23.19	23.19	1.27%	79,513
Jun 30, 2026	23.30	23.99	22.71	22.90	22.90	-2.47%	98,601
Jun 29, 2026	23.87	24.70	23.02	23.48	23.48	-1.63%	76,506
Jun 25, 2026	23.60	24.39	23.03	23.87	23.87	-0.67%	85,642
Jun 24, 2026	24.40	25.24	24.01	24.03	24.03	-4.91%	162,094
Jun 23, 2026	25.61	27.50	25.27	25.27	25.27	-4.96%	302,585
Jun 22, 2026	26.70	26.70	24.80	26.59	26.59	4.56%	359,380
Jun 19, 2026	25.00	25.43	23.60	25.43	25.43	5.00%	366,409
Jun 18, 2026	24.22	24.22	24.00	24.22	24.22	4.98%	126,862