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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	14.57	14.23	14.23	14.99	14.2	16,992
July 31, 2025	14.13	14.57	14.57	14.84	14.13	42,124
July 30, 2025	15.13	15.18	15.18	15.79	14.65	19,661
July 29, 2025	15.1	15.13	15.13	15.86	14.91	30,405
July 28, 2025	15.53	15.44	15.44	15.95	15.18	32,412
July 25, 2025	16.51	15.98	15.98	16.69	15.56	29,054
July 24, 2025	16.75	16.38	16.38	16.94	15.8	35,880
July 23, 2025	16.14	16.64	16.64	17.17	16.14	25,260
July 22, 2025	16.26	16.61	16.61	17	16.26	19,568
July 21, 2025	16.64	16.67	16.67	17.19	16.01	22,146
July 18, 2025	16.9	16.56	16.56	16.9	16.17	34,534
July 17, 2025	17	16.9	16.9	17.71	16.52	34,486
July 16, 2025	16.82	17.12	17.12	17.62	16.82	48,473
July 15, 2025	18.8	17.67	17.67	18.8	17.5	78,105
July 14, 2025	18.91	18.4	18.4	19.65	18	157,870
July 11, 2025	19.96	18.77	18.77	19.96	18.6	92,905
July 10, 2025	19.14	19.43	19.43	19.85	18.27	141,579
July 09, 2025	19.14	19.14	19.14	19.6	19.14	187,187
July 08, 2025	21.3	20.15	20.15	21.42	19.38	282,098
July 07, 2025	20	20.4	20.4	20.4	19.9	54,645
July 04, 2025	19	19.43	19.43	19.44	19	90,469
July 03, 2025	18.5	18.52	18.52	18.52	17.64	39,288
July 02, 2025	18.86	17.64	17.64	18.86	17.07	158,396
July 01, 2025	17.97	17.97	17.97	17.97	17.97	90,046
June 30, 2025	16.97	17.12	17.12	17.12	16.25	97,228
June 27, 2025	16.44	16.31	16.31	16.44	15	412,611
June 26, 2025	15.66	15.66	15.66	15.66	15.66	45,229
June 25, 2025	14.92	14.92	14.92	14.92	14.92	17,161
June 24, 2025	13.5	14.21	14.21	14.21	13.21	104,526
June 23, 2025	13.54	13.54	13.54	13.54	13.54	9,145
June 20, 2025	14.26	14.26	14.26	14.26	14.26	9,381
June 19, 2025	16.61	15.02	15.02	16.61	15.02	283,420
June 18, 2025	15.82	15.82	15.82	15.82	15.82	58,439
June 17, 2025	15.07	15.07	15.07	15.07	15.07	32,479
June 16, 2025	14.36	14.36	14.36	14.36	14.08	120,370
June 13, 2025	13.68	13.68	13.68	13.68	13.66	71,608
June 12, 2025	13.03	13.03	13.03	13.03	12.67	74,089
June 11, 2025	12.41	12.41	12.41	12.41	12.41	12,704
June 10, 2025	11.82	11.82	11.82	11.82	11.82	49,193
June 09, 2025	11	11.26	11.26	11.31	10.52	96,043
June 06, 2025	10.7	10.78	10.78	10.8	10.3	13,045
June 05, 2025	10.5	10.49	10.49	10.96	10.34	21,190
June 04, 2025	10.92	10.71	10.71	10.92	10.31	17,399
June 03, 2025	10.69	10.6	10.6	10.96	10.22	47,569
June 02, 2025	10.7	10.46	10.46	10.7	10.11	27,061
May 30, 2025	10.5	10.34	10.34	10.5	9.96	74,184
May 29, 2025	10.59	10.49	10.49	11	10.41	39,163
May 28, 2025	10.8	10.59	10.59	10.97	10.55	56,357
May 27, 2025	10.83	10.66	10.66	10.99	10.6	14,483
May 26, 2025	11.21	10.79	10.79	11.21	10.6	13,534

California Software Company Limited (CALSOFT.NS) NSE