Birlasoft Limited (BOM:532400)
India · Delayed Price · Currency is INR 375.55
+1.20 (0.32%)
At close: Sep 5, 2025
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 373.95 | 381.00 | 373.05 | 375.55 | 375.55 | 0.32% | 53,013 |
| Sep 4, 2025 | 378.70 | 381.70 | 372.00 | 374.35 | 374.35 | -0.70% | 33,251 |
| Sep 3, 2025 | 376.35 | 378.70 | 373.50 | 377.00 | 377.00 | 0.09% | 22,063 |
| Sep 2, 2025 | 375.25 | 379.35 | 373.05 | 376.65 | 376.65 | 0.39% | 49,159 |
| Sep 1, 2025 | 368.05 | 376.85 | 368.05 | 375.20 | 375.20 | 1.94% | 20,726 |
| Aug 29, 2025 | 371.05 | 373.45 | 365.10 | 368.05 | 368.05 | -0.41% | 20,814 |
| Aug 28, 2025 | 369.10 | 373.50 | 363.00 | 369.55 | 369.55 | -0.05% | 69,359 |
| Aug 26, 2025 | 379.45 | 380.00 | 368.10 | 369.75 | 369.75 | -2.67% | 62,333 |
| Aug 25, 2025 | 376.30 | 388.30 | 376.30 | 379.90 | 379.90 | 1.13% | 122,693 |
| Aug 22, 2025 | 381.00 | 384.00 | 375.00 | 375.65 | 375.65 | -1.51% | 34,220 |
| Aug 21, 2025 | 384.95 | 388.70 | 380.00 | 381.40 | 381.40 | -0.60% | 61,260 |
| Aug 20, 2025 | 370.95 | 385.00 | 370.95 | 383.70 | 383.70 | 3.19% | 38,335 |
| Aug 19, 2025 | 372.65 | 373.60 | 369.50 | 371.85 | 371.85 | 0.55% | 18,564 |
| Aug 18, 2025 | 369.60 | 374.10 | 368.15 | 369.80 | 369.80 | 0.23% | 90,336 |
| Aug 14, 2025 | 371.55 | 378.10 | 368.00 | 368.95 | 368.95 | -0.51% | 47,932 |
| Aug 13, 2025 | 372.05 | 375.70 | 370.00 | 370.85 | 370.85 | -0.03% | 38,013 |
| Aug 12, 2025 | 373.35 | 379.25 | 369.35 | 370.95 | 370.95 | -0.59% | 43,937 |
| Aug 11, 2025 | 372.70 | 377.00 | 368.70 | 373.15 | 373.15 | 0.28% | 36,535 |
| Aug 8, 2025 | 380.95 | 380.95 | 367.90 | 372.10 | 372.10 | -2.52% | 91,993 |
| Aug 7, 2025 | 382.55 | 387.00 | 376.90 | 381.70 | 381.70 | -1.13% | 99,520 |
| Aug 6, 2025 | 391.05 | 394.95 | 384.70 | 386.05 | 386.05 | -1.79% | 27,458 |
| Aug 5, 2025 | 404.65 | 409.45 | 392.00 | 393.10 | 393.10 | -2.76% | 53,443 |
| Aug 4, 2025 | 400.55 | 404.80 | 393.00 | 404.25 | 404.25 | 0.92% | 42,578 |
| Aug 1, 2025 | 393.65 | 404.40 | 391.70 | 400.55 | 400.55 | 2.27% | 212,138 |
| Jul 31, 2025 | 408.50 | 411.20 | 389.05 | 391.65 | 391.65 | -5.56% | 104,003 |
| Jul 30, 2025 | 408.45 | 422.30 | 407.70 | 414.70 | 414.70 | 1.26% | 102,727 |
| Jul 29, 2025 | 381.40 | 410.50 | 381.40 | 409.55 | 409.55 | 6.18% | 299,575 |
| Jul 28, 2025 | 395.55 | 398.70 | 382.00 | 385.70 | 385.70 | -2.49% | 56,189 |
| Jul 25, 2025 | 395.90 | 400.95 | 392.00 | 395.55 | 395.55 | -0.15% | 64,013 |
| Jul 24, 2025 | 408.65 | 408.65 | 395.55 | 396.15 | 396.15 | -2.03% | 105,714 |
| Jul 23, 2025 | 405.45 | 409.90 | 400.00 | 404.35 | 404.35 | -0.04% | 88,016 |
| Jul 22, 2025 | 415.55 | 418.00 | 403.05 | 404.50 | 404.50 | -2.90% | 36,543 |
| Jul 21, 2025 | 417.05 | 422.20 | 415.10 | 416.60 | 416.60 | -0.74% | 26,990 |
| Jul 18, 2025 | 432.20 | 433.40 | 418.20 | 419.70 | 419.70 | -2.90% | 83,619 |
| Jul 17, 2025 | 436.00 | 436.40 | 430.70 | 432.25 | 428.25 | -0.33% | 69,707 |
| Jul 16, 2025 | 418.30 | 435.90 | 418.30 | 433.70 | 429.69 | 0.95% | 35,014 |
| Jul 15, 2025 | 416.15 | 432.30 | 416.15 | 429.60 | 425.63 | 2.59% | 110,864 |
| Jul 14, 2025 | 419.40 | 420.90 | 413.30 | 418.75 | 414.88 | -0.15% | 63,861 |
| Jul 11, 2025 | 423.05 | 428.90 | 417.50 | 419.40 | 415.52 | -1.91% | 24,848 |
| Jul 10, 2025 | 429.40 | 431.30 | 422.40 | 427.55 | 423.59 | -0.42% | 61,664 |
| Jul 9, 2025 | 434.10 | 434.10 | 428.45 | 429.35 | 425.38 | -1.08% | 24,646 |
| Jul 8, 2025 | 433.00 | 436.45 | 431.40 | 434.05 | 430.03 | 0.27% | 43,792 |
| Jul 7, 2025 | 435.30 | 438.80 | 432.00 | 432.90 | 428.89 | -0.54% | 61,282 |
| Jul 4, 2025 | 438.35 | 441.45 | 432.90 | 435.25 | 431.22 | -0.71% | 63,664 |
| Jul 3, 2025 | 444.35 | 444.85 | 437.50 | 438.35 | 434.29 | -0.87% | 111,815 |
| Jul 2, 2025 | 438.15 | 445.90 | 437.85 | 442.20 | 438.11 | 0.88% | 185,153 |
| Jul 1, 2025 | 431.65 | 439.70 | 431.65 | 438.35 | 434.29 | 1.14% | 41,927 |
| Jun 30, 2025 | 433.85 | 437.40 | 429.00 | 433.40 | 429.39 | 0.24% | 68,611 |
| Jun 27, 2025 | 445.00 | 452.25 | 431.30 | 432.35 | 428.35 | -2.26% | 244,347 |
| Jun 26, 2025 | 447.95 | 447.95 | 436.00 | 442.35 | 438.26 | -0.27% | 177,859 |