Birlasoft Limited (NSE:BSOFT)
India
· Delayed Price · Currency is INR 368.55
-2.65 (-0.71%)
At close: Mar 9, 2026
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 365.00 | 372.60 | 361.55 | 368.55 | 368.55 | -0.71% | 674,249 |
| Mar 6, 2026 | 380.00 | 384.80 | 369.50 | 371.20 | 371.20 | -1.94% | 760,177 |
| Mar 5, 2026 | 385.45 | 389.50 | 375.90 | 378.55 | 378.55 | -1.29% | 842,893 |
| Mar 4, 2026 | 376.00 | 389.70 | 375.30 | 383.50 | 383.50 | -0.29% | 1,248,136 |
| Mar 2, 2026 | 373.95 | 388.00 | 372.40 | 384.60 | 384.60 | -1.41% | 1,312,979 |
| Feb 27, 2026 | 386.00 | 397.50 | 381.00 | 390.10 | 390.10 | 1.65% | 2,915,850 |
| Feb 26, 2026 | 371.95 | 388.00 | 371.20 | 383.75 | 383.75 | 3.23% | 2,131,686 |
| Feb 25, 2026 | 370.25 | 391.65 | 366.10 | 371.75 | 371.75 | 1.47% | 6,128,841 |
| Feb 24, 2026 | 371.05 | 376.80 | 362.15 | 366.35 | 366.35 | -3.02% | 1,452,786 |
| Feb 23, 2026 | 382.90 | 387.95 | 375.30 | 377.75 | 377.75 | -0.24% | 830,281 |
| Feb 20, 2026 | 383.00 | 384.85 | 376.00 | 378.65 | 378.65 | -1.89% | 1,089,161 |
| Feb 19, 2026 | 376.45 | 390.60 | 376.45 | 385.95 | 385.95 | 2.70% | 2,354,128 |
| Feb 18, 2026 | 385.50 | 386.95 | 374.00 | 375.80 | 375.80 | -2.60% | 1,489,630 |
| Feb 17, 2026 | 393.05 | 397.35 | 383.40 | 385.85 | 385.85 | -1.17% | 2,461,016 |
| Feb 16, 2026 | 397.00 | 405.90 | 388.10 | 390.40 | 390.40 | -2.14% | 1,842,567 |
| Feb 13, 2026 | 412.65 | 416.30 | 374.00 | 398.95 | 398.95 | -8.04% | 11,659,520 |
| Feb 12, 2026 | 460.40 | 460.40 | 430.35 | 433.85 | 433.85 | -6.71% | 2,879,398 |
| Feb 11, 2026 | 469.50 | 474.00 | 454.55 | 465.05 | 465.05 | -0.10% | 1,291,298 |
| Feb 10, 2026 | 445.65 | 470.50 | 444.05 | 465.50 | 465.50 | 4.56% | 3,974,396 |
| Feb 9, 2026 | 435.75 | 446.75 | 433.30 | 445.20 | 445.20 | 2.18% | 982,303 |
| Feb 6, 2026 | 458.00 | 460.55 | 431.00 | 435.70 | 435.70 | -5.40% | 1,564,038 |
| Feb 5, 2026 | 438.20 | 465.00 | 435.00 | 460.55 | 460.55 | 4.59% | 2,758,909 |
| Feb 4, 2026 | 427.95 | 442.30 | 425.95 | 440.35 | 440.35 | -1.59% | 1,795,600 |
| Feb 3, 2026 | 450.00 | 450.00 | 437.30 | 447.45 | 447.45 | 5.15% | 1,619,307 |
| Feb 2, 2026 | 424.00 | 427.75 | 411.85 | 425.55 | 425.55 | 0.19% | 1,271,616 |
| Feb 1, 2026 | 418.05 | 436.65 | 408.00 | 424.75 | 424.75 | 1.60% | 893,021 |
| Jan 30, 2026 | 414.95 | 423.50 | 409.00 | 418.05 | 418.05 | 1.99% | 1,242,905 |
| Jan 29, 2026 | 407.30 | 427.05 | 405.00 | 409.90 | 409.90 | 1.83% | 2,436,697 |
| Jan 28, 2026 | 399.95 | 409.00 | 396.00 | 402.55 | 402.55 | 0.97% | 595,947 |
| Jan 27, 2026 | 405.95 | 406.40 | 387.50 | 398.70 | 398.70 | -1.75% | 944,116 |
| Jan 23, 2026 | 417.40 | 426.40 | 397.95 | 405.80 | 405.80 | -2.31% | 819,490 |
| Jan 22, 2026 | 411.00 | 418.00 | 410.95 | 415.40 | 415.40 | 2.00% | 488,647 |
| Jan 21, 2026 | 401.65 | 412.00 | 395.65 | 407.25 | 407.25 | 0.74% | 1,077,062 |
| Jan 20, 2026 | 426.00 | 426.05 | 401.00 | 404.25 | 404.25 | -5.07% | 1,511,454 |
| Jan 19, 2026 | 430.95 | 430.95 | 422.35 | 425.85 | 425.85 | -1.67% | 498,299 |
| Jan 16, 2026 | 421.70 | 441.00 | 421.00 | 433.10 | 433.10 | 3.22% | 1,636,452 |
| Jan 14, 2026 | 426.00 | 429.90 | 414.75 | 419.60 | 419.60 | -1.29% | 695,985 |
| Jan 13, 2026 | 415.05 | 426.15 | 413.00 | 425.10 | 425.10 | 2.84% | 790,419 |
| Jan 12, 2026 | 418.70 | 420.25 | 406.00 | 413.35 | 413.35 | -2.06% | 1,017,566 |
| Jan 9, 2026 | 430.00 | 434.35 | 421.00 | 422.05 | 422.05 | -2.22% | 510,397 |
| Jan 8, 2026 | 444.00 | 446.95 | 428.35 | 431.65 | 431.65 | -2.65% | 1,049,748 |
| Jan 7, 2026 | 421.45 | 445.55 | 417.30 | 443.40 | 443.40 | 5.25% | 2,602,063 |
| Jan 6, 2026 | 428.00 | 429.55 | 420.30 | 421.30 | 421.30 | -1.38% | 415,159 |
| Jan 5, 2026 | 433.00 | 437.35 | 424.65 | 427.20 | 427.20 | -1.12% | 594,739 |
| Jan 2, 2026 | 434.00 | 434.80 | 428.00 | 432.05 | 432.05 | 0.01% | 452,924 |
| Jan 1, 2026 | 434.05 | 434.70 | 429.70 | 432.00 | 432.00 | -0.30% | 292,765 |
| Dec 31, 2025 | 425.90 | 434.80 | 425.75 | 433.30 | 433.30 | 2.29% | 680,133 |
| Dec 30, 2025 | 437.50 | 438.00 | 422.25 | 423.60 | 423.60 | -2.97% | 942,308 |
| Dec 29, 2025 | 448.75 | 455.50 | 432.70 | 436.55 | 436.55 | -2.72% | 1,152,701 |
| Dec 26, 2025 | 450.00 | 457.50 | 447.15 | 448.75 | 448.75 | -0.14% | 806,248 |
| Dec 24, 2025 | 458.00 | 458.00 | 448.00 | 449.40 | 449.40 | -1.41% | 1,147,463 |
| Dec 23, 2025 | 452.80 | 458.70 | 445.70 | 455.85 | 455.85 | 1.27% | 2,071,226 |
| Dec 22, 2025 | 435.65 | 452.40 | 435.65 | 450.15 | 450.15 | 3.85% | 3,648,018 |
| Dec 19, 2025 | 435.00 | 438.00 | 429.50 | 433.45 | 433.45 | 0.02% | 766,933 |
| Dec 18, 2025 | 432.00 | 440.65 | 428.70 | 433.35 | 433.35 | 0.35% | 1,489,881 |
| Dec 17, 2025 | 427.00 | 437.70 | 425.15 | 431.85 | 431.85 | 1.35% | 1,200,408 |
| Dec 16, 2025 | 436.70 | 437.15 | 424.60 | 426.10 | 426.10 | -1.99% | 816,554 |
| Dec 15, 2025 | 429.95 | 436.75 | 429.35 | 434.75 | 434.75 | 1.18% | 806,794 |
| Dec 12, 2025 | 428.70 | 433.15 | 424.40 | 429.70 | 429.70 | 0.41% | 775,796 |
| Dec 11, 2025 | 425.80 | 434.00 | 421.10 | 427.95 | 427.95 | 1.15% | 2,000,930 |
| Dec 10, 2025 | 432.35 | 432.55 | 421.10 | 423.10 | 423.10 | -1.70% | 746,331 |
| Dec 9, 2025 | 427.50 | 434.80 | 419.00 | 430.40 | 430.40 | 0.53% | 2,322,782 |
| Dec 8, 2025 | 433.70 | 440.75 | 423.95 | 428.15 | 428.15 | -1.06% | 2,925,745 |
| Dec 5, 2025 | 435.90 | 441.65 | 428.55 | 432.75 | 432.75 | -0.72% | 3,421,431 |
| Dec 4, 2025 | 422.00 | 438.60 | 415.45 | 435.90 | 435.90 | 3.11% | 6,127,469 |
| Dec 3, 2025 | 405.90 | 424.80 | 405.10 | 422.75 | 422.75 | 4.40% | 8,873,145 |
| Dec 2, 2025 | 387.00 | 407.00 | 383.25 | 404.95 | 404.95 | 5.06% | 6,227,184 |
| Dec 1, 2025 | 381.30 | 386.90 | 379.40 | 385.45 | 385.45 | 1.38% | 478,502 |
| Nov 28, 2025 | 383.30 | 384.60 | 379.15 | 380.20 | 380.20 | -0.74% | 539,061 |
| Nov 27, 2025 | 386.75 | 389.00 | 382.00 | 383.05 | 383.05 | -0.92% | 489,187 |
| Nov 26, 2025 | 381.60 | 388.45 | 378.30 | 386.60 | 386.60 | 1.74% | 690,952 |
| Nov 25, 2025 | 384.05 | 384.85 | 378.50 | 380.00 | 380.00 | -1.04% | 459,750 |
| Nov 24, 2025 | 384.00 | 388.90 | 378.60 | 384.00 | 384.00 | 0.68% | 1,401,830 |
| Nov 21, 2025 | 388.25 | 388.25 | 380.25 | 381.40 | 381.40 | -1.90% | 508,056 |
| Nov 20, 2025 | 393.25 | 393.45 | 386.00 | 388.80 | 388.80 | -0.64% | 791,754 |
| Nov 19, 2025 | 378.40 | 398.75 | 377.95 | 391.30 | 391.30 | 3.01% | 3,087,869 |
| Nov 18, 2025 | 388.00 | 389.00 | 377.70 | 379.85 | 379.85 | -2.81% | 1,158,691 |
| Nov 17, 2025 | 388.00 | 392.00 | 380.10 | 390.85 | 390.85 | 0.55% | 1,045,837 |
| Nov 14, 2025 | 393.90 | 394.60 | 384.30 | 388.70 | 388.70 | -1.82% | 943,727 |
| Nov 13, 2025 | 403.00 | 408.00 | 392.90 | 395.90 | 393.40 | -0.30% | 2,263,951 |
| Nov 12, 2025 | 385.00 | 401.00 | 383.30 | 397.10 | 394.59 | 3.78% | 4,123,299 |
| Nov 11, 2025 | 377.00 | 384.00 | 368.75 | 382.65 | 380.23 | 2.19% | 1,154,237 |
| Nov 10, 2025 | 379.00 | 381.50 | 373.05 | 374.45 | 372.09 | -1.00% | 853,980 |
| Nov 7, 2025 | 374.45 | 379.85 | 355.50 | 378.25 | 375.86 | 1.42% | 3,553,935 |
| Nov 6, 2025 | 372.00 | 375.75 | 363.05 | 372.95 | 370.59 | 0.69% | 887,372 |
| Nov 4, 2025 | 372.95 | 376.00 | 367.00 | 370.40 | 368.06 | -0.62% | 574,060 |
| Nov 3, 2025 | 370.55 | 373.70 | 368.20 | 372.70 | 370.35 | 0.30% | 495,999 |
| Oct 31, 2025 | 375.50 | 378.00 | 370.80 | 371.60 | 369.25 | -1.28% | 460,792 |
| Oct 30, 2025 | 376.00 | 380.20 | 372.10 | 376.40 | 374.02 | 0.29% | 864,135 |
| Oct 29, 2025 | 376.80 | 377.80 | 372.10 | 375.30 | 372.93 | -0.49% | 813,155 |
| Oct 28, 2025 | 387.85 | 387.85 | 375.10 | 377.15 | 374.77 | -2.47% | 1,480,268 |
| Oct 27, 2025 | 383.50 | 395.50 | 378.20 | 386.70 | 384.26 | 1.38% | 4,678,892 |
| Oct 24, 2025 | 375.85 | 386.00 | 366.25 | 381.45 | 379.04 | 0.89% | 6,376,610 |
| Oct 23, 2025 | 354.50 | 388.40 | 354.50 | 378.10 | 375.71 | 7.71% | 33,016,970 |
| Oct 21, 2025 | 340.00 | 353.65 | 340.00 | 351.05 | 348.83 | 3.57% | 747,701 |
| Oct 20, 2025 | 341.00 | 341.00 | 336.05 | 338.95 | 336.81 | -0.60% | 583,422 |
| Oct 17, 2025 | 345.40 | 345.50 | 338.20 | 341.00 | 338.85 | -1.06% | 761,182 |
| Oct 16, 2025 | 342.70 | 346.35 | 341.65 | 344.65 | 342.47 | 0.76% | 687,529 |
| Oct 15, 2025 | 346.90 | 346.90 | 340.10 | 342.05 | 339.89 | -0.64% | 705,919 |
| Oct 14, 2025 | 351.20 | 351.70 | 343.55 | 344.25 | 342.08 | -1.23% | 603,036 |