Birlasoft Limited (NSE:BSOFT)
India
· Delayed Price · Currency is INR 369.40
-1.60 (-0.43%)
Apr 29, 2026, 3:30 PM IST
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 372.00 | 376.90 | 370.75 | 374.60 | - | 0.97% | 179,594 |
| Apr 28, 2026 | 372.20 | 374.15 | 367.20 | 371.00 | 371.00 | -0.23% | 379,823 |
| Apr 27, 2026 | 368.95 | 378.40 | 368.95 | 371.85 | 371.85 | 0.87% | 413,110 |
| Apr 24, 2026 | 385.00 | 385.95 | 366.20 | 368.65 | 368.65 | -4.25% | 723,725 |
| Apr 23, 2026 | 387.50 | 388.00 | 380.05 | 385.00 | 385.00 | -0.73% | 428,269 |
| Apr 22, 2026 | 390.45 | 391.00 | 383.10 | 387.85 | 387.85 | -1.66% | 743,492 |
| Apr 21, 2026 | 382.90 | 399.85 | 382.90 | 394.40 | 394.40 | 3.35% | 2,457,668 |
| Apr 20, 2026 | 391.20 | 393.35 | 380.45 | 381.60 | 381.60 | -2.33% | 587,060 |
| Apr 17, 2026 | 388.05 | 395.85 | 385.35 | 390.70 | 390.70 | 0.66% | 696,512 |
| Apr 16, 2026 | 382.95 | 395.15 | 382.75 | 388.15 | 388.15 | 2.14% | 1,238,946 |
| Apr 15, 2026 | 372.90 | 381.50 | 370.50 | 380.00 | 380.00 | 4.10% | 1,323,729 |
| Apr 13, 2026 | 361.00 | 367.15 | 355.35 | 365.05 | 365.05 | -0.26% | 464,272 |
| Apr 10, 2026 | 377.00 | 380.00 | 364.70 | 366.00 | 366.00 | -1.97% | 1,131,840 |
| Apr 9, 2026 | 370.55 | 374.80 | 367.80 | 373.35 | 373.35 | 0.76% | 711,721 |
| Apr 8, 2026 | 380.00 | 383.00 | 369.50 | 370.55 | 370.55 | 0.75% | 1,409,865 |
| Apr 7, 2026 | 364.65 | 373.45 | 362.55 | 367.80 | 367.80 | 0.84% | 1,117,488 |
| Apr 6, 2026 | 367.00 | 373.25 | 363.00 | 364.75 | 364.75 | -1.64% | 846,671 |
| Apr 2, 2026 | 342.10 | 378.00 | 340.70 | 370.85 | 370.85 | 6.06% | 2,546,660 |
| Apr 1, 2026 | 342.85 | 353.50 | 339.00 | 349.65 | 349.65 | 5.14% | 743,501 |
| Mar 30, 2026 | 331.00 | 344.30 | 325.00 | 332.55 | 332.55 | -1.14% | 1,633,897 |
| Mar 27, 2026 | 347.35 | 347.70 | 331.10 | 336.40 | 336.40 | -3.17% | 1,520,253 |
| Mar 25, 2026 | 352.00 | 355.00 | 345.90 | 347.40 | 347.40 | 0.26% | 997,938 |
| Mar 24, 2026 | 350.00 | 354.25 | 340.10 | 346.50 | 346.50 | 2.15% | 1,689,896 |
| Mar 23, 2026 | 355.55 | 356.50 | 337.05 | 339.20 | 339.20 | -5.26% | 1,086,249 |
| Mar 20, 2026 | 367.00 | 374.65 | 356.05 | 358.05 | 358.05 | -1.59% | 888,548 |
| Mar 19, 2026 | 360.25 | 369.35 | 357.00 | 363.85 | 363.85 | -0.15% | 898,336 |
| Mar 18, 2026 | 363.70 | 374.75 | 361.05 | 364.40 | 364.40 | 0.47% | 1,707,803 |
| Mar 17, 2026 | 352.30 | 367.00 | 349.65 | 362.70 | 362.70 | 4.04% | 1,821,982 |
| Mar 16, 2026 | 360.00 | 360.70 | 340.05 | 348.60 | 348.60 | -3.21% | 1,297,588 |
| Mar 13, 2026 | 373.95 | 374.45 | 354.00 | 360.15 | 360.15 | -3.86% | 806,634 |
| Mar 12, 2026 | 380.00 | 380.00 | 369.20 | 374.60 | 374.60 | -1.91% | 927,993 |
| Mar 11, 2026 | 385.00 | 396.60 | 380.00 | 381.90 | 381.90 | -0.82% | 1,040,294 |
| Mar 10, 2026 | 376.00 | 390.00 | 373.05 | 385.05 | 385.05 | 4.48% | 2,278,456 |
| 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 |