NSE:CALSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	27.31	28.81	26.15	28.81	28.81	4.99%	64,416
Oct 26, 2026	28.19	28.19	26.90	27.44	27.44	-2.70%	63,149
Oct 23, 2026	28.92	29.00	27.80	28.20	28.20	-2.49%	80,011
Oct 22, 2026	30.20	30.20	28.90	28.92	28.92	-4.93%	104,543
Oct 21, 2026	32.59	32.59	30.40	30.42	30.42	-4.91%	96,198
Oct 19, 2026	33.60	34.25	31.71	31.99	31.99	-3.99%	78,187
Oct 16, 2026	31.20	33.32	31.00	33.32	33.32	4.98%	127,821
Oct 15, 2026	33.10	33.10	31.45	31.74	31.74	-2.76%	63,879
Oct 14, 2026	32.14	32.99	31.40	32.64	32.64	1.56%	46,991
Oct 13, 2026	32.29	33.40	32.00	32.14	32.14	-0.53%	58,457
Oct 12, 2026	32.38	33.00	32.00	32.31	32.31	-0.98%	94,763
Oct 9, 2026	33.16	34.04	32.54	32.63	32.63	-4.73%	195,913
Oct 8, 2026	36.00	36.04	33.61	34.25	34.25	-2.45%	108,642
Oct 7, 2026	33.33	35.11	32.02	35.11	35.11	4.99%	139,280
Oct 6, 2026	34.59	34.82	33.20	33.44	33.44	-4.27%	105,771
Oct 5, 2026	36.79	36.79	34.59	34.93	34.93	-4.06%	155,554
Oct 1, 2026	35.40	36.86	35.13	36.41	36.41	3.70%	197,802
Sep 30, 2026	33.37	35.11	32.07	35.11	35.11	4.99%	151,774
Sep 29, 2026	33.61	34.70	32.90	33.44	33.44	-3.21%	263,015
Sep 28, 2026	35.94	35.94	34.35	34.55	34.55	-4.35%	199,703
Sep 25, 2026	37.78	37.90	36.12	36.12	36.12	-5.00%	227,209
Sep 24, 2026	39.60	39.99	38.02	38.02	38.02	-5.00%	139,801
Sep 23, 2026	38.22	41.00	38.22	40.02	40.02	0.96%	138,307
Sep 22, 2026	40.75	40.80	39.09	39.64	39.64	-3.65%	285,980
Sep 21, 2026	39.70	41.14	39.70	41.14	41.14	4.98%	236,606
Sep 18, 2026	36.90	39.56	36.80	39.19	39.19	3.98%	171,438
Sep 17, 2026	34.18	37.76	34.18	37.69	37.69	4.78%	315,567
Sep 16, 2026	36.60	37.40	35.97	35.97	35.97	-4.99%	64,879
Sep 15, 2026	39.90	40.20	36.81	37.86	37.86	-2.27%	473,178
Sep 11, 2026	36.80	38.74	35.21	38.74	38.74	4.99%	338,230
Sep 10, 2026	33.40	36.90	33.40	36.90	36.90	4.98%	400,472
Sep 9, 2026	35.15	35.15	35.15	35.15	35.15	-5.00%	80,779
Sep 8, 2026	37.00	37.00	37.00	37.00	37.00	-4.98%	43,781
Sep 7, 2026	38.94	38.94	38.94	38.94	38.94	-4.98%	70,769
Sep 4, 2026	43.00	43.00	40.98	40.98	40.98	-4.98%	155,604
Sep 3, 2026	43.09	43.13	42.00	43.13	43.13	4.99%	708,394
Sep 2, 2026	40.49	41.08	40.11	41.08	41.08	4.98%	283,152
Sep 1, 2026	38.69	39.13	37.61	39.13	39.13	4.99%	513,118
Aug 31, 2026	37.27	37.27	35.50	37.27	37.27	4.99%	1,022,450
Aug 28, 2026	35.50	35.50	35.50	35.50	35.50	5.00%	90,695
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