Birlasoft Limited (BOM:532400)
India · Delayed Price · Currency is INR 415.10
+8.00 (1.97%)
At close: Jan 22, 2026
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 408.75 | 417.80 | 408.75 | 415.10 | 415.10 | 1.97% | 50,217 |
| Jan 21, 2026 | 400.65 | 411.75 | 396.00 | 407.10 | 407.10 | 0.75% | 76,019 |
| Jan 20, 2026 | 425.50 | 425.50 | 401.00 | 404.05 | 404.05 | -4.97% | 60,824 |
| Jan 19, 2026 | 430.55 | 430.55 | 422.25 | 425.20 | 425.20 | -1.82% | 61,051 |
| Jan 16, 2026 | 420.45 | 440.90 | 420.45 | 433.10 | 433.10 | 3.41% | 73,194 |
| Jan 14, 2026 | 425.20 | 429.90 | 414.80 | 418.80 | 418.80 | -1.49% | 69,119 |
| Jan 13, 2026 | 415.00 | 425.90 | 413.10 | 425.15 | 425.15 | 2.79% | 59,858 |
| Jan 12, 2026 | 416.75 | 420.00 | 406.05 | 413.60 | 413.60 | -1.99% | 72,579 |
| Jan 9, 2026 | 428.95 | 433.95 | 420.90 | 422.00 | 422.00 | -2.35% | 92,637 |
| Jan 8, 2026 | 442.90 | 447.00 | 428.00 | 432.15 | 432.15 | -2.54% | 135,200 |
| Jan 7, 2026 | 417.55 | 445.75 | 417.30 | 443.40 | 443.40 | 5.31% | 115,973 |
| Jan 6, 2026 | 427.50 | 429.20 | 420.20 | 421.05 | 421.05 | -1.47% | 62,003 |
| Jan 5, 2026 | 432.55 | 437.20 | 425.00 | 427.35 | 427.35 | -1.05% | 24,738 |
| Jan 2, 2026 | 433.50 | 433.50 | 428.00 | 431.90 | 431.90 | 0.01% | 28,107 |
| Jan 1, 2026 | 434.35 | 434.70 | 429.55 | 431.85 | 431.85 | -0.35% | 40,260 |
| Dec 31, 2025 | 425.10 | 434.45 | 425.10 | 433.35 | 433.35 | 2.28% | 77,051 |
| Dec 30, 2025 | 437.05 | 437.05 | 422.50 | 423.70 | 423.70 | -2.92% | 62,376 |
| Dec 29, 2025 | 448.75 | 455.65 | 432.95 | 436.45 | 436.45 | -2.68% | 72,136 |
| Dec 26, 2025 | 453.15 | 457.05 | 447.30 | 448.45 | 448.45 | -0.16% | 42,400 |
| Dec 24, 2025 | 456.25 | 456.30 | 447.50 | 449.15 | 449.15 | -1.47% | 141,540 |
| Dec 23, 2025 | 452.45 | 458.75 | 446.00 | 455.85 | 455.85 | 1.24% | 204,809 |
| Dec 22, 2025 | 435.15 | 452.00 | 435.15 | 450.25 | 450.25 | 3.88% | 326,239 |
| Dec 19, 2025 | 435.00 | 438.35 | 429.65 | 433.45 | 433.45 | 0.13% | 17,761 |
| Dec 18, 2025 | 431.05 | 440.60 | 429.25 | 432.90 | 432.90 | 0.48% | 81,865 |
| Dec 17, 2025 | 426.35 | 437.95 | 424.75 | 430.85 | 430.85 | 1.09% | 139,540 |
| Dec 16, 2025 | 435.10 | 437.00 | 424.45 | 426.20 | 426.20 | -2.01% | 106,472 |
| Dec 15, 2025 | 429.30 | 436.75 | 429.30 | 434.95 | 434.95 | 1.16% | 112,473 |
| Dec 12, 2025 | 427.05 | 432.70 | 425.00 | 429.95 | 429.95 | 0.44% | 73,703 |
| Dec 11, 2025 | 426.85 | 434.00 | 421.15 | 428.05 | 428.05 | 1.18% | 146,589 |
| Dec 10, 2025 | 435.90 | 435.90 | 421.50 | 423.05 | 423.05 | -1.68% | 34,758 |
| Dec 9, 2025 | 427.95 | 434.80 | 418.85 | 430.30 | 430.30 | 0.38% | 189,427 |
| Dec 8, 2025 | 434.25 | 440.70 | 423.95 | 428.65 | 428.65 | -0.94% | 130,671 |
| Dec 5, 2025 | 436.15 | 441.60 | 429.10 | 432.70 | 432.70 | -0.68% | 187,362 |
| Dec 4, 2025 | 422.45 | 438.75 | 415.95 | 435.65 | 435.65 | 3.12% | 307,412 |
| Dec 3, 2025 | 406.25 | 424.65 | 405.20 | 422.45 | 422.45 | 4.33% | 390,438 |
| Dec 2, 2025 | 385.55 | 406.80 | 383.60 | 404.90 | 404.90 | 5.09% | 184,514 |
| Dec 1, 2025 | 381.40 | 386.85 | 379.70 | 385.30 | 385.30 | 1.38% | 24,257 |
| Nov 28, 2025 | 382.85 | 384.45 | 379.25 | 380.05 | 380.05 | -0.83% | 53,467 |
| Nov 27, 2025 | 386.15 | 388.95 | 382.00 | 383.25 | 383.25 | -0.75% | 20,298 |
| Nov 26, 2025 | 380.30 | 388.00 | 378.40 | 386.15 | 386.15 | 1.67% | 40,694 |
| Nov 25, 2025 | 385.95 | 385.95 | 378.75 | 379.80 | 379.80 | -1.34% | 49,350 |
| Nov 24, 2025 | 382.30 | 388.90 | 380.00 | 384.95 | 384.95 | 0.96% | 77,221 |
| Nov 21, 2025 | 388.05 | 388.05 | 380.35 | 381.30 | 381.30 | -1.85% | 28,896 |
| Nov 20, 2025 | 392.00 | 393.00 | 385.85 | 388.50 | 388.50 | -0.93% | 102,038 |
| Nov 19, 2025 | 379.25 | 398.40 | 378.15 | 392.15 | 392.15 | 3.40% | 167,974 |
| Nov 18, 2025 | 383.30 | 388.50 | 378.00 | 379.25 | 379.25 | -2.96% | 58,705 |
| Nov 17, 2025 | 388.50 | 392.05 | 380.10 | 390.80 | 390.80 | 0.64% | 50,027 |
| Nov 14, 2025 | 394.35 | 394.35 | 384.40 | 388.30 | 388.30 | -1.80% | 30,715 |
| Nov 13, 2025 | 401.50 | 407.80 | 392.45 | 395.40 | 392.90 | -0.42% | 75,160 |
| Nov 12, 2025 | 383.10 | 401.00 | 383.10 | 397.05 | 394.54 | 3.80% | 147,294 |