Skip to main content
logo
Birlasoft Limited (BOM:532400)
India flag India · Delayed Price · Currency is INR
326.30
+1.15 (0.35%)
At close: Jun 19, 2026

BOM:532400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026330.95330.95316.35317.45317.45-2.71%180,304
Jun 19, 2026315.90328.00311.00326.30326.300.35%127,135
Jun 18, 2026323.55327.50319.05325.15325.150.45%82,723
Jun 17, 2026325.40331.75322.05323.70323.70-0.23%89,263
Jun 16, 2026327.05327.75320.35324.45324.450.23%48,336
Jun 15, 2026322.05327.00320.20323.70323.702.37%83,522
Jun 12, 2026316.10318.25309.35316.20316.201.64%84,457
Jun 11, 2026312.90313.50307.00311.10311.10-1.39%38,527
Jun 10, 2026319.45322.70314.10315.50315.50-1.24%69,874
Jun 9, 2026325.45329.95318.50319.45319.45-1.56%68,973
Jun 8, 2026323.75328.15319.55324.50324.50-1.04%87,487
Jun 5, 2026329.90337.00325.65327.90327.900.83%106,335
Jun 4, 2026324.60329.65320.75325.20325.20-0.76%101,674
Jun 3, 2026342.95342.95325.00327.70327.70-4.96%159,842
Jun 2, 2026337.00356.70334.15344.80344.805.12%1,276,639
Jun 1, 2026322.90334.80322.90328.00328.002.47%133,832
May 29, 2026329.55332.45317.00320.10320.10-2.45%64,556
May 27, 2026324.50329.05324.50328.15328.151.12%38,500
May 26, 2026329.10332.45323.05324.50324.50-1.90%54,027
May 25, 2026331.45337.00327.25330.80330.800.79%99,187
May 22, 2026321.60333.35318.20328.20328.202.31%73,112
May 21, 2026322.70326.25315.65320.80320.800.38%73,829
May 20, 2026321.00324.35317.75319.60319.60-0.36%63,195
May 19, 2026312.40329.10312.35320.75320.753.45%253,716
May 18, 2026311.60312.60306.35310.05310.05-1.45%146,279
May 15, 2026310.15329.95310.15314.60314.601.06%235,904
May 14, 2026323.45323.45309.65311.30311.30-2.26%84,335
May 13, 2026332.00335.00317.05318.50318.50-3.94%102,097
May 12, 2026355.05355.10330.05331.55331.55-6.89%173,706
May 11, 2026359.55360.00352.90356.10356.10-1.67%84,155
May 8, 2026364.35367.45361.50362.15362.150.06%66,800
May 7, 2026378.95382.45359.25361.95361.95-2.88%126,813
May 6, 2026375.00379.00371.40372.70372.700.73%58,831
May 5, 2026366.85374.60363.50370.00370.001.02%57,622
May 4, 2026374.15374.15365.30366.25366.25-0.84%46,159
Apr 30, 2026366.05370.15364.35369.35369.350.01%25,784
Apr 29, 2026371.50376.60367.35369.30369.30-0.43%20,868
Apr 28, 2026371.55373.15367.05370.90370.90-0.36%47,919
Apr 27, 2026369.00378.30369.00372.25372.250.98%47,601
Apr 24, 2026388.25388.25366.05368.65368.65-4.17%32,947
Apr 23, 2026386.65388.20380.10384.70384.70-0.93%49,915
Apr 22, 2026392.00392.00382.95388.30388.30-1.55%62,729
Apr 21, 2026382.45400.00382.45394.40394.403.39%180,355
Apr 20, 2026393.95393.95380.25381.45381.45-2.34%41,802
Apr 17, 2026389.15395.60385.65390.60390.600.64%26,975
Apr 16, 2026383.95395.00382.50388.10388.102.12%96,521
Apr 15, 2026378.20381.45370.05380.05380.054.12%53,062
Apr 13, 2026358.85367.30354.95365.00365.00-0.38%52,457
Apr 10, 2026378.75379.30365.00366.40366.40-1.87%107,032
Apr 9, 2026369.25374.80368.00373.40373.400.71%50,859