NSE:CALSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.15	21.80	20.90	20.90	20.90	-4.96%	103,744
Jun 4, 2026	23.14	23.14	21.99	21.99	21.99	-4.97%	199,937
Jun 3, 2026	22.38	23.22	22.12	23.14	23.14	4.61%	275,505
Jun 2, 2026	21.07	22.12	20.50	22.12	22.12	4.98%	266,120
Jun 1, 2026	20.49	21.07	20.49	21.07	21.07	4.98%	98,998
May 29, 2026	19.01	20.07	18.40	20.07	20.07	4.97%	210,062
May 27, 2026	19.84	19.98	19.01	19.12	19.12	-3.63%	237,796
May 26, 2026	20.54	20.90	19.56	19.84	19.84	-2.65%	166,463
May 25, 2026	20.98	21.55	20.25	20.38	20.38	-2.11%	232,720
May 22, 2026	21.38	21.77	20.32	20.82	20.82	-2.16%	149,833
May 21, 2026	20.66	22.63	20.66	21.28	21.28	-1.34%	374,743
May 20, 2026	22.10	23.00	21.57	21.57	21.57	-4.98%	203,172
May 19, 2026	20.54	22.70	20.54	22.70	22.70	5.00%	469,626
May 18, 2026	21.62	21.62	21.62	21.62	21.62	-4.97%	26,766
May 15, 2026	22.75	22.75	22.75	22.75	22.75	-4.97%	49,510
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