NSE:CALSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	21.58	23.07	21.31	23.07	23.07	4.96%	178,393
Jun 16, 2026	21.95	21.98	21.35	21.98	21.98	4.97%	119,255
Jun 15, 2026	20.24	20.94	19.50	20.94	20.94	4.96%	64,197
Jun 12, 2026	19.81	20.43	19.81	19.95	19.95	-0.80%	41,277
Jun 11, 2026	20.37	20.53	19.80	20.11	20.11	-1.28%	22,590
Jun 10, 2026	20.36	20.88	19.90	20.37	20.37	0.05%	51,629
Jun 9, 2026	20.22	20.75	19.60	20.36	20.36	2.52%	67,979
Jun 8, 2026	20.01	20.40	19.86	19.86	19.86	-4.98%	136,879
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