Birlasoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	377.40	379.60	369.15	374.30	374.30	-1.96%	40,654
Mar 11, 2026	384.60	396.55	380.65	381.80	381.80	-0.86%	89,400
Mar 10, 2026	375.05	389.90	374.55	385.10	385.10	4.56%	67,306
Mar 9, 2026	365.00	372.30	363.05	368.30	368.30	-1.03%	89,091
Mar 6, 2026	378.70	384.85	370.15	372.15	372.15	-1.61%	26,741
Mar 5, 2026	384.05	389.20	376.00	378.25	378.25	-1.29%	39,281
Mar 4, 2026	375.05	389.95	375.05	383.20	383.20	-0.39%	174,105
Mar 2, 2026	320.15	387.95	320.15	384.70	384.70	-1.38%	170,400
Feb 27, 2026	384.75	397.50	381.10	390.10	390.10	1.63%	204,969
Feb 26, 2026	371.90	387.75	371.00	383.85	383.85	3.24%	176,028
Feb 25, 2026	370.25	391.10	367.90	371.80	371.80	1.65%	253,164
Feb 24, 2026	371.00	376.85	362.15	365.75	365.75	-3.09%	94,147
Feb 23, 2026	380.40	387.95	375.65	377.40	377.40	-0.33%	70,366
Feb 20, 2026	384.55	384.55	376.20	378.65	378.65	-1.89%	93,258
Feb 19, 2026	376.95	390.50	376.95	385.95	385.95	2.67%	128,901
Feb 18, 2026	386.20	386.20	374.00	375.90	375.90	-2.48%	60,059
Feb 17, 2026	391.80	397.45	383.95	385.45	385.45	-1.42%	161,739
Feb 16, 2026	394.90	405.60	388.60	391.00	391.00	-1.92%	84,934
Feb 13, 2026	414.95	415.90	374.05	398.65	398.65	-8.02%	609,151
Feb 12, 2026	461.95	461.95	430.00	433.40	433.40	-6.78%	122,380
Feb 11, 2026	466.80	473.75	455.00	464.90	464.90	-0.08%	74,606
Feb 10, 2026	445.80	470.10	444.45	465.25	465.25	4.49%	318,382
Feb 9, 2026	439.95	446.95	434.05	445.25	445.25	2.24%	46,836
Feb 6, 2026	455.95	460.30	432.05	435.50	435.50	-5.39%	59,301
Feb 5, 2026	435.15	464.00	435.00	460.30	460.30	4.63%	110,050
Feb 4, 2026	429.85	442.00	425.90	439.95	439.95	-1.61%	88,928
Feb 3, 2026	451.15	451.15	437.10	447.15	447.15	4.96%	178,294
Feb 2, 2026	423.15	427.55	412.00	426.00	426.00	0.33%	51,233
Feb 1, 2026	412.50	436.60	407.80	424.60	424.60	1.51%	103,657
Jan 30, 2026	413.10	423.85	409.50	418.30	418.30	2.15%	79,701
Jan 29, 2026	406.00	427.25	405.05	409.50	409.50	1.64%	191,188
Jan 28, 2026	398.15	408.90	396.40	402.90	402.90	1.19%	33,301
Jan 27, 2026	404.85	405.30	387.45	398.15	398.15	-1.92%	144,124
Jan 23, 2026	415.55	426.20	400.95	405.95	405.95	-2.20%	55,016
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