NSE:CALSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	23.94	23.94	23.94	23.94	23.94	-4.96%	24,280
May 13, 2026	27.83	27.83	25.19	25.19	25.19	-4.98%	437,984
May 12, 2026	26.51	26.51	26.51	26.51	26.51	4.99%	389,999
May 11, 2026	25.25	25.25	25.00	25.25	25.25	4.99%	366,084
May 8, 2026	24.05	24.05	24.05	24.05	24.05	4.98%	365,569
May 7, 2026	22.69	22.91	22.16	22.91	22.91	9.99%	660,719
May 6, 2026	20.83	20.83	19.90	20.83	20.83	9.98%	2,245,404
May 5, 2026	18.94	18.94	18.00	18.94	18.94	9.99%	1,346,508
May 4, 2026	17.22	17.22	17.22	17.22	17.22	20.00%	426,314
Apr 30, 2026	14.35	14.35	14.35	14.35	14.35	19.98%	364,970
Apr 29, 2026	12.10	12.40	11.36	11.96	11.96	-0.50%	61,796
Apr 28, 2026	11.82	12.22	11.76	12.02	12.02	-0.25%	25,669
Apr 27, 2026	12.33	12.33	11.80	12.05	12.05	0.25%	20,977
Apr 24, 2026	12.35	12.35	11.90	12.02	12.02	-1.56%	10,547
Apr 23, 2026	12.25	12.32	12.01	12.21	12.21	-0.81%	20,999
Apr 22, 2026	12.15	12.39	12.01	12.31	12.31	-0.73%	17,017
Apr 21, 2026	12.67	12.70	12.20	12.40	12.40	-	51,400
Apr 20, 2026	12.16	12.92	11.99	12.40	12.40	0.73%	75,232
Apr 17, 2026	11.98	12.40	11.81	12.31	12.31	2.75%	74,411
Apr 16, 2026	11.98	12.09	11.61	11.98	11.98	0.50%	34,330
Apr 15, 2026	12.06	12.10	11.84	11.92	11.92	0.76%	118,104
Apr 13, 2026	11.68	11.92	11.22	11.83	11.83	1.46%	48,420
Apr 10, 2026	11.68	11.80	11.40	11.66	11.66	0.34%	35,546
Apr 9, 2026	11.79	11.98	11.31	11.62	11.62	0.96%	35,739
Apr 8, 2026	12.10	12.10	11.37	11.51	11.51	-0.26%	95,114
Apr 7, 2026	11.42	11.88	11.10	11.54	11.54	1.14%	42,818
Apr 6, 2026	11.49	13.00	10.90	11.41	11.41	-1.47%	291,266
Apr 2, 2026	12.09	12.09	11.33	11.58	11.58	-2.03%	41,716
Apr 1, 2026	12.05	12.08	11.50	11.82	11.82	-3.59%	126,034
Mar 30, 2026	12.46	12.79	12.00	12.26	12.26	-2.62%	16,035
Mar 27, 2026	13.20	13.20	12.50	12.59	12.59	-4.69%	40,241
Mar 25, 2026	12.71	14.20	12.71	13.21	13.21	1.46%	24,622
Mar 24, 2026	12.18	13.31	11.82	13.02	13.02	8.50%	41,629
Mar 23, 2026	12.90	12.90	11.98	12.00	12.00	-5.36%	20,998
Mar 20, 2026	12.40	12.95	12.40	12.68	12.68	2.59%	8,406
Mar 19, 2026	13.56	13.56	11.92	12.36	12.36	-8.44%	92,032
Mar 18, 2026	12.84	15.00	11.36	13.50	13.50	7.66%	217,246
Mar 17, 2026	12.85	12.88	12.40	12.54	12.54	0.97%	6,889
Mar 16, 2026	12.79	12.94	12.41	12.42	12.42	-2.89%	3,656
Mar 13, 2026	12.70	12.97	12.40	12.79	12.79	0.71%	14,212
Mar 12, 2026	12.51	13.00	12.25	12.70	12.70	1.52%	23,241
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