Birlasoft Limited (BOM:532400)
India · Delayed Price · Currency is INR 320.10
-8.05 (-2.45%)
At close: May 29, 2026
BOM:532400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 329.55 | 332.45 | 317.00 | 320.10 | 320.10 | -2.45% | 64,556 |
| May 27, 2026 | 324.50 | 329.05 | 324.50 | 328.15 | 328.15 | 1.12% | 38,500 |
| May 26, 2026 | 329.10 | 332.45 | 323.05 | 324.50 | 324.50 | -1.90% | 54,027 |
| May 25, 2026 | 331.45 | 337.00 | 327.25 | 330.80 | 330.80 | 0.79% | 99,187 |
| May 22, 2026 | 321.60 | 333.35 | 318.20 | 328.20 | 328.20 | 2.31% | 73,112 |
| May 21, 2026 | 322.70 | 326.25 | 315.65 | 320.80 | 320.80 | 0.38% | 73,829 |
| May 20, 2026 | 321.00 | 324.35 | 317.75 | 319.60 | 319.60 | -0.36% | 63,195 |
| May 19, 2026 | 312.40 | 329.10 | 312.35 | 320.75 | 320.75 | 3.45% | 253,716 |
| May 18, 2026 | 311.60 | 312.60 | 306.35 | 310.05 | 310.05 | -1.45% | 146,279 |
| May 15, 2026 | 310.15 | 329.95 | 310.15 | 314.60 | 314.60 | 1.06% | 235,904 |
| May 14, 2026 | 323.45 | 323.45 | 309.65 | 311.30 | 311.30 | -2.26% | 84,335 |
| May 13, 2026 | 332.00 | 335.00 | 317.05 | 318.50 | 318.50 | -3.94% | 102,097 |
| May 12, 2026 | 355.05 | 355.10 | 330.05 | 331.55 | 331.55 | -6.89% | 173,706 |
| May 11, 2026 | 359.55 | 360.00 | 352.90 | 356.10 | 356.10 | -1.67% | 84,155 |
| May 8, 2026 | 364.35 | 367.45 | 361.50 | 362.15 | 362.15 | 0.06% | 66,800 |
| May 7, 2026 | 378.95 | 382.45 | 359.25 | 361.95 | 361.95 | -2.88% | 126,813 |
| May 6, 2026 | 375.00 | 379.00 | 371.40 | 372.70 | 372.70 | 0.73% | 58,831 |
| May 5, 2026 | 366.85 | 374.60 | 363.50 | 370.00 | 370.00 | 1.02% | 57,622 |
| May 4, 2026 | 374.15 | 374.15 | 365.30 | 366.25 | 366.25 | -0.84% | 46,159 |
| Apr 30, 2026 | 366.05 | 370.15 | 364.35 | 369.35 | 369.35 | 0.01% | 25,784 |
| Apr 29, 2026 | 371.50 | 376.60 | 367.35 | 369.30 | 369.30 | -0.43% | 20,868 |
| Apr 28, 2026 | 371.55 | 373.15 | 367.05 | 370.90 | 370.90 | -0.36% | 47,919 |
| Apr 27, 2026 | 369.00 | 378.30 | 369.00 | 372.25 | 372.25 | 0.98% | 47,601 |
| Apr 24, 2026 | 388.25 | 388.25 | 366.05 | 368.65 | 368.65 | -4.17% | 32,947 |
| Apr 23, 2026 | 386.65 | 388.20 | 380.10 | 384.70 | 384.70 | -0.93% | 49,915 |
| Apr 22, 2026 | 392.00 | 392.00 | 382.95 | 388.30 | 388.30 | -1.55% | 62,729 |
| Apr 21, 2026 | 382.45 | 400.00 | 382.45 | 394.40 | 394.40 | 3.39% | 180,355 |
| Apr 20, 2026 | 393.95 | 393.95 | 380.25 | 381.45 | 381.45 | -2.34% | 41,802 |
| Apr 17, 2026 | 389.15 | 395.60 | 385.65 | 390.60 | 390.60 | 0.64% | 26,975 |
| Apr 16, 2026 | 383.95 | 395.00 | 382.50 | 388.10 | 388.10 | 2.12% | 96,521 |
| Apr 15, 2026 | 378.20 | 381.45 | 370.05 | 380.05 | 380.05 | 4.12% | 53,062 |
| Apr 13, 2026 | 358.85 | 367.30 | 354.95 | 365.00 | 365.00 | -0.38% | 52,457 |
| Apr 10, 2026 | 378.75 | 379.30 | 365.00 | 366.40 | 366.40 | -1.87% | 107,032 |
| Apr 9, 2026 | 369.25 | 374.80 | 368.00 | 373.40 | 373.40 | 0.71% | 50,859 |
| Apr 8, 2026 | 383.75 | 383.75 | 369.80 | 370.75 | 370.75 | 0.80% | 121,683 |
| Apr 7, 2026 | 361.85 | 373.35 | 361.85 | 367.80 | 367.80 | 0.88% | 50,594 |
| Apr 6, 2026 | 368.75 | 372.95 | 363.95 | 364.60 | 364.60 | -1.63% | 72,517 |
| Apr 2, 2026 | 340.00 | 378.30 | 340.00 | 370.65 | 370.65 | 6.02% | 106,108 |
| Apr 1, 2026 | 339.15 | 353.35 | 339.15 | 349.60 | 349.60 | 5.14% | 31,363 |
| Mar 30, 2026 | 330.25 | 344.05 | 324.95 | 332.50 | 332.50 | -1.20% | 198,788 |
| Mar 27, 2026 | 346.65 | 347.00 | 333.00 | 336.55 | 336.55 | -3.40% | 127,170 |
| Mar 25, 2026 | 349.10 | 355.05 | 346.00 | 348.40 | 348.40 | 0.37% | 92,737 |
| Mar 24, 2026 | 350.50 | 353.65 | 340.30 | 347.10 | 347.10 | 2.36% | 53,385 |
| Mar 23, 2026 | 353.30 | 356.60 | 337.25 | 339.10 | 339.10 | -5.54% | 110,135 |
| Mar 20, 2026 | 369.25 | 374.70 | 356.05 | 359.00 | 359.00 | -1.32% | 41,704 |
| Mar 19, 2026 | 364.00 | 369.00 | 356.15 | 363.80 | 363.80 | -0.10% | 39,748 |
| Mar 18, 2026 | 362.10 | 374.00 | 361.25 | 364.15 | 364.15 | 0.57% | 53,839 |
| Mar 17, 2026 | 351.10 | 366.95 | 349.90 | 362.10 | 362.10 | 3.95% | 91,682 |
| Mar 16, 2026 | 358.40 | 360.15 | 340.40 | 348.35 | 348.35 | -3.70% | 96,729 |
| Mar 13, 2026 | 373.50 | 373.50 | 355.95 | 361.75 | 361.75 | -3.35% | 54,764 |