California Software Company Limited - CALSOFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	18.22	18.87	18.87	18.95	17.73	130,541
October 29, 2025	18.09	17.8	17.8	18.09	17.31	31,087
October 28, 2025	18.2	17.5	17.5	18.78	17.31	111,125
October 27, 2025	20	18.19	18.19	20.47	18.1	98,424
October 24, 2025	19.02	19.05	19.05	19.1	17.51	127,577
October 23, 2025	18.49	19.02	19.02	19.25	17.35	115,650
October 21, 2025	17.43	17.72	17.72	17.87	17.12	16,841
October 20, 2025	17.77	17.43	17.43	18.5	17.11	56,163
October 17, 2025	18.75	17.86	17.86	18.75	17.28	30,562
October 16, 2025	18.95	17.71	17.71	18.95	17.57	33,223
October 15, 2025	18.4	18.11	18.11	18.9	17.9	62,112
October 14, 2025	18.3	18.95	18.95	19.12	18.03	90,479
October 13, 2025	18.15	18.9	18.9	19.5	17.6	104,518
October 10, 2025	17.5	17.86	17.86	18.97	17.5	118,221
October 09, 2025	19.81	17.42	17.42	19.81	17	503,407
October 08, 2025	18.01	18.01	18.01	18.01	18.01	71,961
October 07, 2025	16.38	16.38	16.38	16.38	16.38	18,165
October 06, 2025	15.01	15.6	15.6	15.6	14.4	32,411
October 03, 2025	14.22	14.86	14.86	14.92	14.21	15,977
October 01, 2025	14.09	14.21	14.21	14.7	14.09	14,849
September 30, 2025	13.73	14.09	14.09	14.28	13.6	11,836
September 29, 2025	13.62	13.67	13.67	14.28	13.56	23,887
September 26, 2025	14.01	14	14	14.55	13.81	6,501
September 25, 2025	14.8	14.23	14.23	14.8	14.16	15,742
September 24, 2025	14.18	14.56	14.56	15.17	14.18	23,076
September 23, 2025	14.71	14.78	14.78	15.4	14.71	9,659
September 22, 2025	15.6	14.94	14.94	15.6	14.61	22,356
September 19, 2025	15.45	15.22	15.22	15.7	15	14,178
September 18, 2025	15.45	15.08	15.08	15.49	15.02	13,821
September 17, 2025	15.57	15.13	15.13	15.57	14.71	28,271
September 16, 2025	15.44	15.36	15.36	15.55	14.75	10,276
September 15, 2025	15.64	15.29	15.29	15.64	14.85	33,871
September 12, 2025	15.45	15.13	15.13	15.53	14.9	9,935
September 11, 2025	14.92	14.96	14.96	15.25	14.6	22,151
September 10, 2025	15.85	14.92	14.92	15.85	14.81	22,092
September 09, 2025	15.6	15.38	15.38	15.79	14.9	22,413
September 08, 2025	15.73	15.12	15.12	16.2	15.01	36,115
September 05, 2025	15.5	15.8	15.8	16.23	15.35	33,180
September 04, 2025	16.3	15.79	15.79	16.3	15.06	11,617
September 03, 2025	16.23	15.75	15.75	16.3	15.51	9,145
September 02, 2025	17.2	16.23	16.23	17.2	16.02	17,402
September 01, 2025	16.16	16.6	16.6	17.45	16.16	7,911
August 29, 2025	16.64	16.74	16.74	17.27	16.21	12,149
August 28, 2025	17.15	16.64	16.64	17.75	16.23	18,161
August 26, 2025	17.24	17	17	17.25	16.7	32,167
August 25, 2025	16.42	16.43	16.43	16.88	16.42	26,086
August 22, 2025	18.53	17.29	17.29	18.53	16.76	68,011
August 21, 2025	17.65	17.65	17.65	17.65	17.56	22,493
August 20, 2025	16.5	16.81	16.81	16.81	16.4	54,513
August 19, 2025	16	16.01	16.01	16.01	15.5	38,375
August 18, 2025	15.25	15.25	15.25	15.25	14.95	37,344
August 14, 2025	14.53	14.53	14.53	14.53	14.53	8,652
August 13, 2025	13.84	13.84	13.84	13.84	13.47	16,920
August 12, 2025	13.08	13.19	13.19	13.19	12.5	30,937
August 11, 2025	13.16	12.57	12.57	13.16	12.27	38,500
August 08, 2025	13.29	12.91	12.91	13.34	12.77	56,022
August 07, 2025	13	13.4	13.4	13.65	13	15,648
August 06, 2025	13.02	13.21	13.21	13.49	13.02	75,888
August 05, 2025	14.42	13.55	13.55	14.42	13.51	40,114
August 04, 2025	14	14.14	14.14	14.89	13.6	24,787

California Software Company Limited (CALSOFT.NS) NSE