Birlasoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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