Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 420.40
+5.00 (1.20%)
Jan 23, 2026, 11:05 AM IST
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 435.00 | 438.00 | 429.50 | 433.45 | 433.45 | 0.02% | 766,933 |
| Dec 18, 2025 | 432.00 | 440.65 | 428.70 | 433.35 | 433.35 | 0.35% | 1,489,881 |
| Dec 17, 2025 | 427.00 | 437.70 | 425.15 | 431.85 | 431.85 | 1.35% | 1,200,408 |
| Dec 16, 2025 | 436.70 | 437.15 | 424.60 | 426.10 | 426.10 | -1.99% | 816,554 |
| Dec 15, 2025 | 429.95 | 436.75 | 429.35 | 434.75 | 434.75 | 1.18% | 806,794 |
| Dec 12, 2025 | 428.70 | 433.15 | 424.40 | 429.70 | 429.70 | 0.41% | 775,796 |
| Dec 11, 2025 | 425.80 | 434.00 | 421.10 | 427.95 | 427.95 | 1.15% | 2,000,930 |
| Dec 10, 2025 | 432.35 | 432.55 | 421.10 | 423.10 | 423.10 | -1.70% | 746,331 |
| Dec 9, 2025 | 427.50 | 434.80 | 419.00 | 430.40 | 430.40 | 0.53% | 2,322,782 |
| Dec 8, 2025 | 433.70 | 440.75 | 423.95 | 428.15 | 428.15 | -1.06% | 2,925,745 |
| Dec 5, 2025 | 435.90 | 441.65 | 428.55 | 432.75 | 432.75 | -0.72% | 3,421,431 |
| Dec 4, 2025 | 422.00 | 438.60 | 415.45 | 435.90 | 435.90 | 3.11% | 6,127,469 |
| Dec 3, 2025 | 405.90 | 424.80 | 405.10 | 422.75 | 422.75 | 4.40% | 8,873,145 |
| Dec 2, 2025 | 387.00 | 407.00 | 383.25 | 404.95 | 404.95 | 5.06% | 6,227,184 |
| Dec 1, 2025 | 381.30 | 386.90 | 379.40 | 385.45 | 385.45 | 1.38% | 478,502 |
| Nov 28, 2025 | 383.30 | 384.60 | 379.15 | 380.20 | 380.20 | -0.74% | 539,061 |
| Nov 27, 2025 | 386.75 | 389.00 | 382.00 | 383.05 | 383.05 | -0.92% | 489,187 |
| Nov 26, 2025 | 381.60 | 388.45 | 378.30 | 386.60 | 386.60 | 1.74% | 690,952 |
| Nov 25, 2025 | 384.05 | 384.85 | 378.50 | 380.00 | 380.00 | -1.04% | 459,750 |
| Nov 24, 2025 | 384.00 | 388.90 | 378.60 | 384.00 | 384.00 | 0.68% | 1,401,830 |
| Nov 21, 2025 | 388.25 | 388.25 | 380.25 | 381.40 | 381.40 | -1.90% | 508,056 |
| Nov 20, 2025 | 393.25 | 393.45 | 386.00 | 388.80 | 388.80 | -0.64% | 791,754 |
| Nov 19, 2025 | 378.40 | 398.75 | 377.95 | 391.30 | 391.30 | 3.01% | 3,087,869 |
| Nov 18, 2025 | 388.00 | 389.00 | 377.70 | 379.85 | 379.85 | -2.81% | 1,158,691 |
| Nov 17, 2025 | 388.00 | 392.00 | 380.10 | 390.85 | 390.85 | 0.55% | 1,045,837 |
| Nov 14, 2025 | 393.90 | 394.60 | 384.30 | 388.70 | 388.70 | -1.82% | 943,727 |
| Nov 13, 2025 | 403.00 | 408.00 | 392.90 | 395.90 | 393.40 | -0.30% | 2,263,951 |
| Nov 12, 2025 | 385.00 | 401.00 | 383.30 | 397.10 | 394.59 | 3.78% | 4,123,299 |