California Software Company Limited (NSE:CALSOFTPP)
India · Delayed Price · Currency is INR 4.590
+0.180 (4.08%)
At close: Aug 19, 2025, 3:30 PM IST
NSE:CALSOFTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.74 | 4.97 | 4.74 | 4.97 | - | 4.85% | 13,790 |
| Aug 20, 2025 | 4.61 | 4.77 | 4.37 | 4.74 | - | 3.27% | 4,031 |
| Aug 19, 2025 | 4.61 | 4.61 | 4.20 | 4.59 | - | 4.08% | 3,388 |
| Aug 18, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | - | 4.50% | 14 |
| Aug 14, 2025 | 4.15 | 4.33 | 4.01 | 4.22 | - | - | 6,311 |
| Aug 13, 2025 | 4.10 | 4.24 | 3.92 | 4.22 | - | 2.68% | 13,052 |
| Aug 12, 2025 | 3.76 | 4.14 | 3.76 | 4.11 | - | 4.05% | 18,370 |
| Aug 11, 2025 | 3.80 | 3.97 | 3.62 | 3.95 | - | 3.95% | 1,736 |
| Aug 8, 2025 | 3.91 | 4.09 | 3.80 | 3.80 | - | -2.56% | 9,006 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -4.88% | 151 |
| Aug 6, 2025 | 4.03 | 4.23 | 4.03 | 4.10 | - | -3.30% | 9,457 |
| Aug 5, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | - | -4.93% | 781 |
| Aug 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -4.90% | 630 |
| Aug 1, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | -4.87% | 1,228 |
| Jul 31, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | -4.83% | 206 |
| Jul 30, 2025 | 4.74 | 5.18 | 4.74 | 5.18 | - | 4.44% | 2,039 |
| Jul 29, 2025 | 5.32 | 5.32 | 4.96 | 4.96 | - | -4.98% | 2,953 |
| Jul 28, 2025 | 5.51 | 5.51 | 5.22 | 5.22 | - | -4.92% | 4,127 |
| Jul 25, 2025 | 5.06 | 5.49 | 5.06 | 5.49 | - | 3.39% | 2,235 |
| Jul 24, 2025 | 5.32 | 5.40 | 5.31 | 5.31 | - | -4.84% | 11,037 |
| Jul 23, 2025 | 5.72 | 5.74 | 5.58 | 5.58 | - | -4.94% | 2,178 |
| Jul 22, 2025 | 5.85 | 5.87 | 5.69 | 5.87 | - | -1.84% | 5,404 |
| Jul 21, 2025 | 6.24 | 6.24 | 5.96 | 5.98 | - | -4.63% | 10,844 |
| Jul 18, 2025 | 6.28 | 6.84 | 6.27 | 6.27 | - | -5.00% | 4,303 |
| Jul 17, 2025 | 6.61 | 6.99 | 6.60 | 6.60 | - | -4.90% | 10,425 |
| Jul 16, 2025 | 7.30 | 7.30 | 6.93 | 6.94 | - | -4.80% | 29,472 |
| Jul 15, 2025 | 7.22 | 7.38 | 6.85 | 7.29 | - | 1.39% | 49,580 |
| Jul 14, 2025 | 7.03 | 7.20 | 6.92 | 7.19 | - | 4.81% | 29,569 |
| Jul 11, 2025 | 6.66 | 6.97 | 6.66 | 6.86 | - | 2.39% | 18,749 |
| Jul 10, 2025 | 6.75 | 6.75 | 6.25 | 6.70 | - | 4.20% | 50,745 |
| Jul 9, 2025 | 6.48 | 6.48 | 6.10 | 6.43 | - | 4.05% | 90,174 |
| Jul 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | 4.92% | 8,650 |
| Jul 7, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 4.99% | 7,561 |
| Jul 4, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | 4.86% | 35,480 |
| Jul 3, 2025 | 5.35 | 5.35 | 5.32 | 5.35 | - | 4.90% | 8,337 |
| Jul 2, 2025 | 5.15 | 5.15 | 4.93 | 5.10 | - | 3.87% | 19,105 |
| Jul 1, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | - | 4.91% | 1,552 |
| Jun 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 4.93% | 1,025 |
| Jun 27, 2025 | 4.46 | 4.46 | 4.40 | 4.46 | - | 4.94% | 30,563 |
| Jun 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | 4.94% | 6,774 |
| Jun 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | 4.92% | 2,330 |
| Jun 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 4.89% | 33,274 |
| Jun 23, 2025 | 3.57 | 3.71 | 3.51 | 3.68 | - | 3.95% | 9,226 |
| Jun 20, 2025 | 3.63 | 3.65 | 3.54 | 3.54 | - | 1.72% | 9,348 |
| Jun 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 4.82% | 100 |
| Jun 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Jun 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | 9.93% | 2,014 |
| Jun 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 750 |
| Jun 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 4.86% | 1,516 |
| Jun 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 4.73% | 51,039 |