Skip to main content
logo
Birlasoft Limited (BOM:532400)
India flag India · Delayed Price · Currency is INR
293.55
+11.05 (3.91%)
At close: Jul 27, 2026

BOM:532400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026282.80296.85282.80293.55293.553.91%301,048
Jul 24, 2026277.95285.95277.50282.50282.501.29%70,555
Jul 23, 2026282.10283.90278.20278.90278.90-1.31%87,979
Jul 22, 2026287.60287.60282.15282.60282.60-1.09%26,447
Jul 21, 2026290.05291.70285.05285.70285.70-1.86%160,645
Jul 20, 2026288.35294.00287.80291.10291.101.02%121,271
Jul 17, 2026292.55294.85286.85288.15288.15-0.50%81,754
Jul 16, 2026288.60293.30287.70289.60289.601.49%698,785
Jul 15, 2026288.00289.00284.00285.35285.35-1.43%141,020
Jul 14, 2026301.00304.40287.30289.50289.50-3.27%170,888
Jul 13, 2026285.95304.50283.75299.30299.303.17%329,363
Jul 10, 2026277.25292.80277.25290.10290.107.11%434,420
Jul 9, 2026274.95276.00270.20274.85270.850.97%90,980
Jul 8, 2026281.95282.65271.15272.20268.24-3.32%136,680
Jul 7, 2026280.75287.00275.40281.55277.450.32%163,486
Jul 6, 2026284.75284.75278.05280.65276.57-0.69%120,545
Jul 3, 2026284.85291.80282.00282.60278.490.28%176,177
Jul 2, 2026278.05287.60276.15281.80277.702.14%405,352
Jul 1, 2026285.20286.55275.00275.90271.88-3.68%257,049
Jun 30, 2026299.95299.95285.05286.45282.28-4.29%253,019
Jun 29, 2026301.10302.95297.00299.30294.94-0.48%122,149
Jun 25, 2026309.55312.85300.20300.75296.37-2.37%181,381
Jun 24, 2026308.20312.40306.90308.05303.57-0.05%68,989
Jun 23, 2026317.45318.00306.45308.20303.71-2.91%149,513
Jun 22, 2026330.95330.95316.35317.45312.83-2.71%180,304
Jun 19, 2026315.90328.00311.00326.30321.550.35%127,135
Jun 18, 2026323.55327.50319.05325.15320.420.45%82,723
Jun 17, 2026325.40331.75322.05323.70318.99-0.23%89,263
Jun 16, 2026327.05327.75320.35324.45319.730.23%48,336
Jun 15, 2026322.05327.00320.20323.70318.992.37%83,522
Jun 12, 2026316.10318.25309.35316.20311.601.64%84,457
Jun 11, 2026312.90313.50307.00311.10306.57-1.39%38,527
Jun 10, 2026319.45322.70314.10315.50310.91-1.24%69,874
Jun 9, 2026325.45329.95318.50319.45314.80-1.56%68,973
Jun 8, 2026323.75328.15319.55324.50319.78-1.04%87,487
Jun 5, 2026329.90337.00325.65327.90323.130.83%106,335
Jun 4, 2026324.60329.65320.75325.20320.47-0.76%101,674
Jun 3, 2026342.95342.95325.00327.70322.93-4.96%159,842
Jun 2, 2026337.00356.70334.15344.80339.785.12%1,276,639
Jun 1, 2026322.90334.80322.90328.00323.232.47%133,832
May 29, 2026329.55332.45317.00320.10315.44-2.45%64,556
May 27, 2026324.50329.05324.50328.15323.371.12%38,500
May 26, 2026329.10332.45323.05324.50319.78-1.90%54,027
May 25, 2026331.45337.00327.25330.80325.990.79%99,187
May 22, 2026321.60333.35318.20328.20323.422.31%73,112
May 21, 2026322.70326.25315.65320.80316.130.38%73,829
May 20, 2026321.00324.35317.75319.60314.95-0.36%63,195
May 19, 2026312.40329.10312.35320.75316.083.45%253,716
May 18, 2026311.60312.60306.35310.05305.54-1.45%146,279
May 15, 2026310.15329.95310.15314.60310.021.06%235,904