Birlasoft Limited (BOM:532400)
India · Delayed Price · Currency is INR 280.10
-3.75 (-1.32%)
At close: Sep 18, 2026
BOM:532400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 284.75 | 284.80 | 278.85 | 280.10 | 280.10 | -1.32% | 128,103 |
| Sep 17, 2026 | 282.80 | 286.95 | 282.00 | 283.85 | 283.85 | 0.94% | 56,593 |
| Sep 16, 2026 | 286.50 | 287.65 | 279.40 | 281.20 | 281.20 | -1.76% | 94,572 |
| Sep 15, 2026 | 288.10 | 302.55 | 285.15 | 286.25 | 286.25 | 1.63% | 640,881 |
| Sep 11, 2026 | 281.10 | 284.70 | 274.25 | 281.65 | 281.65 | 2.21% | 263,888 |
| Sep 10, 2026 | 279.35 | 282.70 | 275.00 | 275.55 | 275.55 | -0.63% | 144,386 |
| Sep 9, 2026 | 280.90 | 280.90 | 276.15 | 277.30 | 277.30 | -1.54% | 68,840 |
| Sep 8, 2026 | 283.00 | 283.55 | 280.45 | 281.65 | 281.65 | -0.42% | 47,973 |
| Sep 7, 2026 | 288.35 | 289.40 | 281.20 | 282.85 | 282.85 | -2.26% | 129,990 |
| Sep 4, 2026 | 293.15 | 299.45 | 288.55 | 289.40 | 289.40 | -1.35% | 96,870 |
| Sep 3, 2026 | 295.00 | 297.20 | 290.05 | 293.35 | 293.35 | -0.36% | 52,059 |
| Sep 2, 2026 | 294.00 | 299.45 | 292.00 | 294.40 | 294.40 | -0.52% | 87,404 |
| Sep 1, 2026 | 291.60 | 300.60 | 290.15 | 295.95 | 295.95 | 1.65% | 86,758 |
| Aug 31, 2026 | 298.60 | 303.50 | 290.05 | 291.15 | 291.15 | -3.27% | 97,846 |
| Aug 28, 2026 | 289.65 | 303.95 | 289.65 | 301.00 | 301.00 | 4.53% | 381,600 |
| Aug 27, 2026 | 295.05 | 295.05 | 287.50 | 287.95 | 287.95 | -1.99% | 73,533 |
| Aug 26, 2026 | 291.55 | 298.90 | 291.55 | 293.80 | 293.80 | 0.88% | 93,047 |
| Aug 25, 2026 | 300.00 | 302.25 | 289.30 | 291.25 | 291.25 | -2.66% | 115,898 |
| Aug 24, 2026 | 307.80 | 309.45 | 298.50 | 299.20 | 299.20 | -1.40% | 55,560 |
| Aug 21, 2026 | 311.20 | 311.25 | 302.30 | 303.45 | 303.45 | -1.65% | 45,357 |
| Aug 20, 2026 | 308.80 | 314.50 | 307.65 | 308.55 | 308.55 | 0.97% | 73,988 |
| Aug 19, 2026 | 308.30 | 311.60 | 305.00 | 305.60 | 305.60 | 0.07% | 50,781 |
| Aug 18, 2026 | 312.60 | 312.60 | 304.70 | 305.40 | 305.40 | -1.63% | 49,316 |
| Aug 17, 2026 | 313.85 | 313.85 | 305.80 | 310.45 | 310.45 | -0.43% | 75,087 |
| Aug 14, 2026 | 315.10 | 320.85 | 311.00 | 311.80 | 311.80 | -0.57% | 106,087 |
| Aug 13, 2026 | 313.35 | 319.05 | 312.60 | 313.60 | 313.60 | 0.10% | 59,125 |
| Aug 12, 2026 | 319.55 | 322.55 | 312.25 | 313.30 | 313.30 | -2.22% | 134,973 |
| Aug 11, 2026 | 320.95 | 330.00 | 319.00 | 320.40 | 320.40 | 0.98% | 355,082 |
| Aug 10, 2026 | 318.85 | 324.50 | 316.00 | 317.30 | 317.30 | -0.45% | 107,916 |
| Aug 7, 2026 | 319.40 | 323.05 | 316.55 | 318.75 | 318.75 | 0.17% | 54,724 |
| Aug 6, 2026 | 327.50 | 331.10 | 317.35 | 318.20 | 318.20 | -1.64% | 104,186 |
| Aug 5, 2026 | 325.00 | 329.75 | 322.00 | 323.50 | 323.50 | 0.08% | 172,696 |
| Aug 4, 2026 | 324.00 | 326.50 | 316.60 | 323.25 | 323.25 | 0.51% | 186,964 |
| Aug 3, 2026 | 302.85 | 322.75 | 302.85 | 321.60 | 321.60 | 6.35% | 293,273 |
| Jul 31, 2026 | 304.35 | 305.40 | 299.10 | 302.40 | 302.40 | -1.31% | 199,176 |
| Jul 30, 2026 | 308.85 | 318.60 | 305.45 | 306.40 | 306.40 | -1.40% | 134,239 |
| Jul 29, 2026 | 304.00 | 322.50 | 296.65 | 310.75 | 310.75 | 3.58% | 686,649 |
| Jul 28, 2026 | 294.05 | 310.00 | 294.05 | 300.00 | 300.00 | 2.20% | 604,117 |
| Jul 27, 2026 | 282.80 | 296.85 | 282.80 | 293.55 | 293.55 | 3.91% | 301,048 |
| Jul 24, 2026 | 277.95 | 285.95 | 277.50 | 282.50 | 282.50 | 1.29% | 70,555 |
| Jul 23, 2026 | 282.10 | 283.90 | 278.20 | 278.90 | 278.90 | -1.31% | 87,979 |
| Jul 22, 2026 | 287.60 | 287.60 | 282.15 | 282.60 | 282.60 | -1.09% | 26,447 |
| Jul 21, 2026 | 290.05 | 291.70 | 285.05 | 285.70 | 285.70 | -1.86% | 160,645 |
| Jul 20, 2026 | 288.35 | 294.00 | 287.80 | 291.10 | 291.10 | 1.02% | 121,271 |
| Jul 17, 2026 | 292.55 | 294.85 | 286.85 | 288.15 | 288.15 | -0.50% | 81,754 |
| Jul 16, 2026 | 288.60 | 293.30 | 287.70 | 289.60 | 289.60 | 1.49% | 698,785 |
| Jul 15, 2026 | 288.00 | 289.00 | 284.00 | 285.35 | 285.35 | -1.43% | 141,020 |
| Jul 14, 2026 | 301.00 | 304.40 | 287.30 | 289.50 | 289.50 | -3.27% | 170,888 |
| Jul 13, 2026 | 285.95 | 304.50 | 283.75 | 299.30 | 299.30 | 3.17% | 329,363 |
| Jul 10, 2026 | 277.25 | 292.80 | 277.25 | 290.10 | 290.10 | 7.11% | 434,420 |