Birlasoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	375.15	383.90	368.85	382.50	380.08	2.15%	130,816
Nov 10, 2025	381.10	381.45	373.00	374.45	372.08	-1.04%	86,713
Nov 7, 2025	373.75	379.45	355.75	378.40	376.01	1.43%	258,020
Nov 6, 2025	370.50	375.00	363.00	373.05	370.69	0.55%	80,210
Nov 4, 2025	372.75	375.75	366.85	371.00	368.65	-0.47%	67,609
Nov 3, 2025	370.95	373.50	368.05	372.75	370.39	0.28%	56,915
Oct 31, 2025	375.05	378.30	371.00	371.70	369.35	-1.46%	69,030
Oct 30, 2025	375.05	380.00	372.10	377.20	374.82	0.52%	47,264
Oct 29, 2025	377.20	377.85	371.70	375.25	372.88	-0.64%	102,046
Oct 28, 2025	387.15	388.15	375.15	377.65	375.26	-2.39%	153,849
Oct 27, 2025	383.05	395.50	378.05	386.90	384.45	1.35%	412,424
Oct 24, 2025	376.90	386.00	366.40	381.75	379.34	0.94%	666,123
Oct 23, 2025	354.00	388.20	354.00	378.20	375.81	7.73%	3,065,339
Oct 21, 2025	340.00	353.00	340.00	351.05	348.83	3.60%	46,497