Birlasoft Limited (BOM:532400)
India · Delayed Price · Currency is INR 432.70
-2.95 (-0.68%)
At close: Dec 5, 2025
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 340.55 | 340.55 | 336.00 | 338.85 | 336.71 | -0.65% | 72,207 |
| Oct 17, 2025 | 348.80 | 348.80 | 338.30 | 341.05 | 338.89 | -0.94% | 38,602 |
| Oct 16, 2025 | 342.85 | 346.40 | 341.85 | 344.30 | 342.12 | 0.42% | 41,358 |
| Oct 15, 2025 | 345.05 | 345.80 | 341.00 | 342.85 | 340.68 | -0.39% | 26,884 |
| Oct 14, 2025 | 349.55 | 352.60 | 343.30 | 344.20 | 342.02 | -1.23% | 27,363 |
| Oct 13, 2025 | 353.85 | 356.70 | 347.20 | 348.50 | 346.30 | -3.03% | 28,823 |
| Oct 10, 2025 | 360.30 | 363.65 | 358.25 | 359.40 | 357.13 | -0.14% | 39,550 |
| Oct 9, 2025 | 356.10 | 360.55 | 355.35 | 359.90 | 357.62 | 1.12% | 33,808 |
| Oct 8, 2025 | 353.55 | 364.00 | 353.00 | 355.90 | 353.65 | 0.14% | 79,692 |
| Oct 7, 2025 | 357.95 | 358.35 | 353.70 | 355.40 | 353.15 | -0.71% | 39,031 |
| Oct 6, 2025 | 350.00 | 358.65 | 350.00 | 357.95 | 355.69 | 2.29% | 35,437 |
| Oct 3, 2025 | 350.00 | 351.55 | 346.50 | 349.95 | 347.74 | -0.14% | 78,217 |
| Oct 1, 2025 | 351.65 | 354.00 | 345.30 | 350.45 | 348.23 | -0.58% | 41,361 |
| Sep 30, 2025 | 347.00 | 355.45 | 345.20 | 352.50 | 350.27 | 1.37% | 36,362 |
| Sep 29, 2025 | 358.15 | 361.10 | 345.60 | 347.75 | 345.55 | -3.71% | 84,863 |
| Sep 26, 2025 | 364.15 | 364.70 | 355.20 | 361.15 | 358.87 | -1.12% | 98,180 |
| Sep 25, 2025 | 373.95 | 373.95 | 364.05 | 365.25 | 362.94 | -1.06% | 16,218 |
| Sep 24, 2025 | 372.85 | 374.00 | 368.55 | 369.15 | 366.82 | -0.83% | 46,006 |
| Sep 23, 2025 | 372.75 | 376.50 | 370.90 | 372.25 | 369.90 | -0.08% | 68,160 |