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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

California Software Company Limited (CALSOFT.NS) NSE