Birlasoft Limited (NSE:BSOFT)
India
· Delayed Price · Currency is INR 432.75
-3.15 (-0.72%)
At close: Dec 5, 2025
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 356.00 | 357.00 | 347.15 | 348.55 | 346.35 | -3.03% | 776,648 |
| Oct 10, 2025 | 361.25 | 363.70 | 358.50 | 359.45 | 357.18 | -0.11% | 391,213 |
| Oct 9, 2025 | 356.70 | 360.75 | 355.00 | 359.85 | 357.58 | 1.10% | 583,699 |
| Oct 8, 2025 | 355.40 | 364.00 | 352.80 | 355.95 | 353.70 | 0.15% | 1,251,872 |
| Oct 7, 2025 | 358.10 | 358.50 | 353.85 | 355.40 | 353.16 | -0.70% | 355,695 |
| Oct 6, 2025 | 352.20 | 358.65 | 350.55 | 357.90 | 355.64 | 2.26% | 657,452 |
| Oct 3, 2025 | 350.30 | 351.20 | 346.50 | 350.00 | 347.79 | -0.09% | 681,938 |
| Oct 1, 2025 | 354.60 | 354.60 | 345.35 | 350.30 | 348.09 | -0.75% | 932,374 |
| Sep 30, 2025 | 346.00 | 355.50 | 345.55 | 352.95 | 350.72 | 1.45% | 694,522 |
| Sep 29, 2025 | 360.00 | 360.75 | 345.25 | 347.90 | 345.70 | -3.67% | 1,025,309 |
| Sep 26, 2025 | 365.00 | 365.00 | 355.05 | 361.15 | 358.87 | -1.12% | 569,241 |
| Sep 25, 2025 | 372.00 | 372.00 | 364.00 | 365.25 | 362.94 | -1.08% | 403,042 |
| Sep 24, 2025 | 373.25 | 374.05 | 368.50 | 369.25 | 366.92 | -0.83% | 399,988 |
| Sep 23, 2025 | 373.45 | 377.55 | 371.10 | 372.35 | 370.00 | 0.03% | 465,967 |
| Sep 22, 2025 | 370.55 | 378.65 | 370.55 | 372.25 | 369.90 | -2.41% | 896,898 |
| Sep 19, 2025 | 388.50 | 388.50 | 381.00 | 381.45 | 379.04 | -1.75% | 649,790 |
| Sep 18, 2025 | 385.95 | 392.40 | 383.70 | 388.25 | 385.80 | 1.90% | 1,559,022 |
| Sep 17, 2025 | 379.90 | 387.80 | 378.35 | 381.00 | 378.59 | 0.70% | 836,771 |
| Sep 16, 2025 | 378.00 | 382.00 | 375.45 | 378.35 | 375.96 | 0.48% | 578,296 |
| Sep 15, 2025 | 375.60 | 378.45 | 373.20 | 376.55 | 374.17 | 0.79% | 511,537 |
| Sep 12, 2025 | 378.05 | 379.00 | 371.25 | 373.60 | 371.24 | -0.52% | 929,992 |
| Sep 11, 2025 | 384.95 | 384.95 | 374.95 | 375.55 | 373.18 | -1.87% | 731,477 |
| Sep 10, 2025 | 376.00 | 389.55 | 375.15 | 382.70 | 380.28 | 2.37% | 1,562,475 |
| Sep 9, 2025 | 374.95 | 380.50 | 373.00 | 373.85 | 371.49 | 0.28% | 576,512 |
| Sep 8, 2025 | 376.00 | 378.25 | 372.00 | 372.80 | 370.45 | -0.75% | 424,415 |
| Sep 5, 2025 | 373.80 | 381.00 | 373.15 | 375.60 | 373.23 | 0.48% | 507,470 |
| Sep 4, 2025 | 378.95 | 381.70 | 372.00 | 373.80 | 371.44 | -0.86% | 518,078 |
| Sep 3, 2025 | 377.00 | 379.30 | 373.40 | 377.05 | 374.67 | 0.04% | 350,445 |
| Sep 2, 2025 | 377.00 | 379.30 | 373.15 | 376.90 | 374.52 | 0.51% | 372,322 |
| Sep 1, 2025 | 369.00 | 376.95 | 369.00 | 375.00 | 372.63 | 1.87% | 523,342 |
| Aug 29, 2025 | 370.00 | 373.40 | 365.15 | 368.10 | 365.78 | -0.45% | 360,146 |
| Aug 28, 2025 | 369.00 | 374.00 | 362.80 | 369.75 | 367.42 | 0.04% | 562,914 |
| Aug 26, 2025 | 378.95 | 380.05 | 368.00 | 369.60 | 367.27 | -2.58% | 559,176 |
| Aug 25, 2025 | 377.95 | 388.55 | 377.30 | 379.40 | 377.00 | 1.07% | 1,073,625 |
| Aug 22, 2025 | 381.20 | 384.40 | 374.00 | 375.40 | 373.03 | -1.52% | 360,078 |
| Aug 21, 2025 | 384.20 | 388.95 | 379.65 | 381.20 | 378.79 | -0.64% | 719,091 |
| Aug 20, 2025 | 372.10 | 384.90 | 371.10 | 383.65 | 381.23 | 3.09% | 1,188,740 |
| Aug 19, 2025 | 370.00 | 373.45 | 369.45 | 372.15 | 369.80 | 0.58% | 382,127 |
| Aug 18, 2025 | 371.00 | 374.70 | 368.15 | 370.00 | 367.66 | 0.23% | 626,247 |
| Aug 14, 2025 | 371.90 | 378.25 | 368.00 | 369.15 | 366.82 | -0.44% | 672,397 |
| Aug 13, 2025 | 374.00 | 375.90 | 369.90 | 370.80 | 368.46 | -0.09% | 725,435 |
| Aug 12, 2025 | 375.15 | 379.55 | 369.30 | 371.15 | 368.81 | -0.58% | 962,898 |
| Aug 11, 2025 | 372.20 | 376.85 | 368.25 | 373.30 | 370.94 | 0.30% | 544,202 |
| Aug 8, 2025 | 381.50 | 381.50 | 367.65 | 372.20 | 369.85 | -2.55% | 1,648,377 |
| Aug 7, 2025 | 383.00 | 387.20 | 376.00 | 381.95 | 379.54 | -1.05% | 923,299 |
| Aug 6, 2025 | 393.95 | 395.40 | 384.40 | 386.00 | 383.56 | -1.84% | 598,634 |
| Aug 5, 2025 | 405.70 | 406.45 | 391.80 | 393.25 | 390.77 | -2.65% | 632,381 |
| Aug 4, 2025 | 400.10 | 405.00 | 392.50 | 403.95 | 401.40 | 0.77% | 910,853 |
| Aug 1, 2025 | 391.50 | 404.55 | 391.50 | 400.85 | 398.32 | 2.39% | 1,715,256 |
| Jul 31, 2025 | 412.00 | 412.10 | 389.00 | 391.50 | 389.03 | -5.61% | 4,570,137 |
| Jul 30, 2025 | 407.75 | 422.35 | 406.40 | 414.75 | 412.13 | 1.22% | 2,694,726 |
| Jul 29, 2025 | 384.65 | 412.80 | 383.90 | 409.75 | 407.16 | 6.36% | 4,454,416 |
| Jul 28, 2025 | 394.10 | 399.15 | 382.00 | 385.25 | 382.82 | -2.67% | 1,246,711 |
| Jul 25, 2025 | 396.45 | 400.80 | 391.50 | 395.80 | 393.30 | -0.10% | 1,045,979 |
| Jul 24, 2025 | 406.90 | 406.90 | 395.50 | 396.20 | 393.70 | -1.89% | 1,112,108 |
| Jul 23, 2025 | 406.00 | 409.85 | 400.00 | 403.85 | 401.30 | -0.11% | 1,793,445 |
| Jul 22, 2025 | 418.00 | 418.30 | 403.05 | 404.30 | 401.75 | -2.96% | 1,491,631 |
| Jul 21, 2025 | 419.75 | 421.95 | 415.20 | 416.65 | 414.02 | -0.74% | 644,457 |
| Jul 18, 2025 | 431.10 | 433.40 | 418.10 | 419.75 | 417.10 | -2.89% | 1,296,338 |
| Jul 17, 2025 | 435.00 | 436.40 | 430.90 | 432.25 | 425.55 | -0.28% | 926,774 |
| Jul 16, 2025 | 430.00 | 435.75 | 426.35 | 433.45 | 426.73 | 0.79% | 1,407,202 |
| Jul 15, 2025 | 418.60 | 432.50 | 418.55 | 430.05 | 423.38 | 2.74% | 1,319,656 |
| Jul 14, 2025 | 418.90 | 421.05 | 413.80 | 418.60 | 412.11 | -0.08% | 882,363 |