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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.4	16.09	16.09	16.6	16.03	5,003
December 03, 2025	16.95	16.28	16.28	17.55	16.06	48,579
December 02, 2025	16.9	16.71	16.71	16.9	16.27	9,502
December 01, 2025	16.78	16.61	16.61	16.86	16.31	14,513
November 28, 2025	16.58	16.53	16.53	16.96	16.06	22,797
November 27, 2025	17.06	16.55	16.55	17.06	16.38	43,973
November 26, 2025	16.76	16.65	16.65	17	16.21	13,748
November 25, 2025	16.61	16.76	16.76	17.39	16.05	12,939
November 24, 2025	17.56	16.61	16.61	17.7	16.42	30,454
November 21, 2025	16.2	17.14	17.14	17.37	16.2	30,972
November 19, 2025	17.5	16.42	16.42	17.5	16.01	11,410
November 18, 2025	16.75	16.35	16.35	16.75	16.21	26,036
November 17, 2025	17.3	16.74	16.74	17.3	16.12	26,448
November 14, 2025	17.29	16.78	16.78	17.5	16.5	22,474
November 13, 2025	16.92	17.21	17.21	17.4	16.57	22,089
November 12, 2025	17.04	16.92	16.92	17.79	16.85	24,456
November 11, 2025	17.31	17.2	17.2	17.4	16.82	21,438
November 10, 2025	17.1	16.82	16.82	17.39	16.34	49,898
November 07, 2025	17.6	16.34	16.34	18.79	15.86	127,208
November 06, 2025	18.76	17.56	17.56	18.76	17.35	30,330
November 04, 2025	18.69	17.76	17.76	18.73	17.64	83,416
November 03, 2025	19	18.9	18.9	19.38	18.31	48,719
October 31, 2025	19.35	18.99	18.99	19.5	18.11	156,401
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

California Software Company Limited (CALSOFT.NS) NSE