Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 375.40
-5.80 (-1.52%)
Aug 22, 2025, 3:30 PM IST
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 381.20 | 384.40 | 374.00 | 375.40 | 375.40 | -1.52% | 359,870 |
| Aug 21, 2025 | 384.20 | 388.95 | 379.65 | 381.20 | 381.20 | -0.64% | 719,091 |
| Aug 20, 2025 | 372.10 | 384.90 | 371.10 | 383.65 | 383.65 | 3.09% | 1,188,740 |
| Aug 19, 2025 | 370.00 | 373.45 | 369.45 | 372.15 | 372.15 | 0.58% | 382,127 |
| Aug 18, 2025 | 371.00 | 374.70 | 368.15 | 370.00 | 370.00 | 0.23% | 626,247 |
| Aug 14, 2025 | 371.90 | 378.25 | 368.00 | 369.15 | 369.15 | -0.44% | 672,397 |
| Aug 13, 2025 | 374.00 | 375.90 | 369.90 | 370.80 | 370.80 | -0.09% | 725,435 |
| Aug 12, 2025 | 375.15 | 379.55 | 369.30 | 371.15 | 371.15 | -0.58% | 962,898 |
| Aug 11, 2025 | 372.20 | 376.85 | 368.25 | 373.30 | 373.30 | 0.30% | 544,202 |
| Aug 8, 2025 | 381.50 | 381.50 | 367.65 | 372.20 | 372.20 | -2.55% | 1,648,377 |
| Aug 7, 2025 | 383.00 | 387.20 | 376.00 | 381.95 | 381.95 | -1.05% | 923,299 |
| Aug 6, 2025 | 393.95 | 395.40 | 384.40 | 386.00 | 386.00 | -1.84% | 598,634 |
| Aug 5, 2025 | 405.70 | 406.45 | 391.80 | 393.25 | 393.25 | -2.65% | 632,381 |
| Aug 4, 2025 | 400.10 | 405.00 | 392.50 | 403.95 | 403.95 | 0.77% | 910,853 |
| Aug 1, 2025 | 391.50 | 404.55 | 391.50 | 400.85 | 400.85 | 2.39% | 1,715,256 |
| Jul 31, 2025 | 412.00 | 412.10 | 389.00 | 391.50 | 391.50 | -5.61% | 4,570,137 |
| Jul 30, 2025 | 407.75 | 422.35 | 406.40 | 414.75 | 414.75 | 1.22% | 2,694,726 |
| Jul 29, 2025 | 384.65 | 412.80 | 383.90 | 409.75 | 409.75 | 6.36% | 4,454,416 |
| Jul 28, 2025 | 394.10 | 399.15 | 382.00 | 385.25 | 385.25 | -2.67% | 1,246,711 |
| Jul 25, 2025 | 396.45 | 400.80 | 391.50 | 395.80 | 395.80 | -0.10% | 1,045,979 |
| Jul 24, 2025 | 406.90 | 406.90 | 395.50 | 396.20 | 396.20 | -1.89% | 1,112,108 |
| Jul 23, 2025 | 406.00 | 409.85 | 400.00 | 403.85 | 403.85 | -0.11% | 1,793,445 |
| Jul 22, 2025 | 418.00 | 418.30 | 403.05 | 404.30 | 404.30 | -2.96% | 1,491,631 |
| Jul 21, 2025 | 419.75 | 421.95 | 415.20 | 416.65 | 416.65 | -0.74% | 644,457 |
| Jul 18, 2025 | 431.10 | 433.40 | 418.10 | 419.75 | 419.75 | -2.89% | 1,296,338 |
| Jul 17, 2025 | 435.00 | 436.40 | 430.90 | 432.25 | 428.25 | -0.28% | 926,774 |
| Jul 16, 2025 | 430.00 | 435.75 | 426.35 | 433.45 | 429.44 | 0.79% | 1,407,202 |
| Jul 15, 2025 | 418.60 | 432.50 | 418.55 | 430.05 | 426.07 | 2.74% | 1,319,656 |
| Jul 14, 2025 | 418.90 | 421.05 | 413.80 | 418.60 | 414.73 | -0.08% | 882,363 |
| Jul 11, 2025 | 423.00 | 428.85 | 416.00 | 418.95 | 415.07 | -2.10% | 924,565 |
| Jul 10, 2025 | 430.25 | 431.40 | 422.45 | 427.95 | 423.99 | -0.33% | 1,062,833 |
| Jul 9, 2025 | 433.95 | 434.20 | 428.30 | 429.35 | 425.38 | -1.13% | 681,807 |
| Jul 8, 2025 | 433.20 | 436.85 | 431.30 | 434.25 | 430.23 | 0.25% | 1,198,271 |
| Jul 7, 2025 | 436.75 | 438.80 | 432.00 | 433.15 | 429.14 | -0.48% | 1,386,605 |
| Jul 4, 2025 | 438.50 | 441.45 | 433.10 | 435.25 | 431.22 | -0.70% | 585,030 |
| Jul 3, 2025 | 443.05 | 445.00 | 437.45 | 438.30 | 434.24 | -0.86% | 794,184 |
| Jul 2, 2025 | 438.50 | 446.00 | 437.55 | 442.10 | 438.01 | 0.88% | 2,543,451 |
| Jul 1, 2025 | 434.70 | 439.80 | 431.45 | 438.25 | 434.19 | 1.10% | 1,430,726 |
| Jun 30, 2025 | 434.40 | 437.10 | 428.90 | 433.50 | 429.49 | 0.30% | 1,475,669 |
| Jun 27, 2025 | 446.00 | 452.00 | 431.15 | 432.20 | 428.20 | -2.26% | 4,392,245 |
| Jun 26, 2025 | 446.00 | 447.50 | 436.25 | 442.20 | 438.11 | -0.33% | 4,720,364 |
| Jun 25, 2025 | 426.90 | 445.50 | 424.30 | 443.65 | 439.54 | 4.94% | 6,633,939 |
| Jun 24, 2025 | 425.00 | 429.35 | 421.00 | 422.75 | 418.84 | 0.64% | 1,272,436 |
| Jun 23, 2025 | 415.25 | 421.75 | 412.55 | 420.05 | 416.16 | -0.32% | 1,904,524 |
| Jun 20, 2025 | 414.90 | 423.00 | 412.85 | 421.40 | 417.50 | 1.87% | 1,920,014 |
| Jun 19, 2025 | 421.85 | 422.75 | 410.05 | 413.65 | 409.82 | -2.46% | 1,209,807 |
| Jun 18, 2025 | 423.15 | 432.15 | 419.65 | 424.10 | 420.18 | 0.22% | 1,710,531 |
| Jun 17, 2025 | 425.40 | 428.75 | 419.00 | 423.15 | 419.23 | 0.20% | 1,953,615 |
| Jun 16, 2025 | 415.70 | 425.00 | 405.10 | 422.30 | 418.39 | 1.59% | 1,791,817 |
| Jun 13, 2025 | 410.50 | 421.25 | 406.05 | 415.70 | 411.85 | -0.99% | 1,484,886 |