Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 382.70
-1.90 (-0.49%)
Mar 5, 2026, 1:30 PM IST
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 376.00 | 389.70 | 375.30 | 383.50 | 383.50 | -0.29% | 1,248,136 |
| Mar 2, 2026 | 373.95 | 388.00 | 372.40 | 384.60 | 384.60 | -1.41% | 1,312,979 |
| Feb 27, 2026 | 386.00 | 397.50 | 381.00 | 390.10 | 390.10 | 1.65% | 2,915,850 |
| Feb 26, 2026 | 371.95 | 388.00 | 371.20 | 383.75 | 383.75 | 3.23% | 2,131,686 |
| Feb 25, 2026 | 370.25 | 391.65 | 366.10 | 371.75 | 371.75 | 1.47% | 6,128,841 |
| Feb 24, 2026 | 371.05 | 376.80 | 362.15 | 366.35 | 366.35 | -3.02% | 1,452,786 |
| Feb 23, 2026 | 382.90 | 387.95 | 375.30 | 377.75 | 377.75 | -0.24% | 830,281 |
| Feb 20, 2026 | 383.00 | 384.85 | 376.00 | 378.65 | 378.65 | -1.89% | 1,089,161 |
| Feb 19, 2026 | 376.45 | 390.60 | 376.45 | 385.95 | 385.95 | 2.70% | 2,354,128 |
| Feb 18, 2026 | 385.50 | 386.95 | 374.00 | 375.80 | 375.80 | -2.60% | 1,489,630 |
| Feb 17, 2026 | 393.05 | 397.35 | 383.40 | 385.85 | 385.85 | -1.17% | 2,461,016 |
| Feb 16, 2026 | 397.00 | 405.90 | 388.10 | 390.40 | 390.40 | -2.14% | 1,842,567 |
| Feb 13, 2026 | 412.65 | 416.30 | 374.00 | 398.95 | 398.95 | -8.04% | 11,659,520 |
| Feb 12, 2026 | 460.40 | 460.40 | 430.35 | 433.85 | 433.85 | -6.71% | 2,879,398 |
| Feb 11, 2026 | 469.50 | 474.00 | 454.55 | 465.05 | 465.05 | -0.10% | 1,291,298 |
| Feb 10, 2026 | 445.65 | 470.50 | 444.05 | 465.50 | 465.50 | 4.56% | 3,974,396 |
| Feb 9, 2026 | 435.75 | 446.75 | 433.30 | 445.20 | 445.20 | 2.18% | 982,303 |
| Feb 6, 2026 | 458.00 | 460.55 | 431.00 | 435.70 | 435.70 | -5.40% | 1,564,038 |
| Feb 5, 2026 | 438.20 | 465.00 | 435.00 | 460.55 | 460.55 | 4.59% | 2,758,909 |
| Feb 4, 2026 | 427.95 | 442.30 | 425.95 | 440.35 | 440.35 | -1.59% | 1,795,600 |
| Feb 3, 2026 | 450.00 | 450.00 | 437.30 | 447.45 | 447.45 | 5.15% | 1,619,307 |
| Feb 2, 2026 | 424.00 | 427.75 | 411.85 | 425.55 | 425.55 | 0.19% | 1,271,616 |
| Feb 1, 2026 | 418.05 | 436.65 | 408.00 | 424.75 | 424.75 | 1.60% | 893,021 |
| Jan 30, 2026 | 414.95 | 423.50 | 409.00 | 418.05 | 418.05 | 1.99% | 1,242,905 |
| Jan 29, 2026 | 407.30 | 427.05 | 405.00 | 409.90 | 409.90 | 1.83% | 2,436,697 |
| Jan 28, 2026 | 399.95 | 409.00 | 396.00 | 402.55 | 402.55 | 0.97% | 595,947 |
| Jan 27, 2026 | 405.95 | 406.40 | 387.50 | 398.70 | 398.70 | -1.75% | 944,116 |
| Jan 23, 2026 | 417.40 | 426.40 | 397.95 | 405.80 | 405.80 | -2.31% | 819,490 |
| Jan 22, 2026 | 411.00 | 418.00 | 410.95 | 415.40 | 415.40 | 2.00% | 488,647 |
| Jan 21, 2026 | 401.65 | 412.00 | 395.65 | 407.25 | 407.25 | 0.74% | 1,077,062 |
| Jan 20, 2026 | 426.00 | 426.05 | 401.00 | 404.25 | 404.25 | -5.07% | 1,511,454 |
| Jan 19, 2026 | 430.95 | 430.95 | 422.35 | 425.85 | 425.85 | -1.67% | 498,299 |
| Jan 16, 2026 | 421.70 | 441.00 | 421.00 | 433.10 | 433.10 | 3.22% | 1,636,452 |
| Jan 14, 2026 | 426.00 | 429.90 | 414.75 | 419.60 | 419.60 | -1.29% | 695,985 |
| Jan 13, 2026 | 415.05 | 426.15 | 413.00 | 425.10 | 425.10 | 2.84% | 790,419 |
| Jan 12, 2026 | 418.70 | 420.25 | 406.00 | 413.35 | 413.35 | -2.06% | 1,017,566 |
| Jan 9, 2026 | 430.00 | 434.35 | 421.00 | 422.05 | 422.05 | -2.22% | 510,397 |
| Jan 8, 2026 | 444.00 | 446.95 | 428.35 | 431.65 | 431.65 | -2.65% | 1,049,748 |
| Jan 7, 2026 | 421.45 | 445.55 | 417.30 | 443.40 | 443.40 | 5.25% | 2,602,063 |
| Jan 6, 2026 | 428.00 | 429.55 | 420.30 | 421.30 | 421.30 | -1.38% | 415,159 |
| Jan 5, 2026 | 433.00 | 437.35 | 424.65 | 427.20 | 427.20 | -1.12% | 594,739 |
| Jan 2, 2026 | 434.00 | 434.80 | 428.00 | 432.05 | 432.05 | 0.01% | 452,924 |
| Jan 1, 2026 | 434.05 | 434.70 | 429.70 | 432.00 | 432.00 | -0.30% | 292,765 |
| Dec 31, 2025 | 425.90 | 434.80 | 425.75 | 433.30 | 433.30 | 2.29% | 680,133 |
| Dec 30, 2025 | 437.50 | 438.00 | 422.25 | 423.60 | 423.60 | -2.97% | 942,308 |
| Dec 29, 2025 | 448.75 | 455.50 | 432.70 | 436.55 | 436.55 | -2.72% | 1,152,701 |
| Dec 26, 2025 | 450.00 | 457.50 | 447.15 | 448.75 | 448.75 | -0.14% | 806,248 |
| Dec 24, 2025 | 458.00 | 458.00 | 448.00 | 449.40 | 449.40 | -1.41% | 1,147,463 |
| Dec 23, 2025 | 452.80 | 458.70 | 445.70 | 455.85 | 455.85 | 1.27% | 2,071,226 |
| Dec 22, 2025 | 435.65 | 452.40 | 435.65 | 450.15 | 450.15 | 3.85% | 3,648,018 |