Birlasoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	424.00	445.30	424.00	443.55	439.45	4.90%	524,293
Jun 24, 2025	420.35	429.00	420.35	422.85	418.94	0.73%	59,108
Jun 23, 2025	415.90	421.40	412.60	419.80	415.92	-0.46%	143,240
Jun 20, 2025	419.90	423.00	412.90	421.75	417.85	2.12%	47,763
Jun 19, 2025	419.75	421.90	410.10	413.00	409.18	-2.62%	60,508
Jun 18, 2025	424.95	432.00	419.70	424.10	420.18	0.20%	123,773
Jun 17, 2025	429.15	429.15	419.25	423.25	419.33	0.19%	111,986
Jun 16, 2025	418.50	424.40	405.10	422.45	418.54	1.66%	58,086
Jun 13, 2025	406.25	421.20	406.25	415.55	411.71	-0.85%	75,923
Jun 12, 2025	434.70	434.70	417.05	419.10	415.22	-2.72%	66,774
Jun 11, 2025	431.65	435.60	426.55	430.80	426.81	0.58%	91,797
Jun 10, 2025	418.20	433.90	418.20	428.30	424.34	2.55%	267,774
Jun 9, 2025	416.45	420.90	412.40	417.65	413.79	1.57%	201,652
Jun 6, 2025	413.70	413.95	408.10	411.20	407.40	0.18%	137,712
Jun 5, 2025	405.80	411.50	401.25	410.45	406.65	1.81%	116,728
Jun 4, 2025	397.95	405.75	397.00	403.15	399.42	1.55%	72,606
Jun 3, 2025	398.00	402.00	393.50	397.00	393.33	-0.50%	94,604
Jun 2, 2025	393.65	401.75	393.65	399.00	395.31	-0.34%	52,862