Birlasoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	352.00	355.00	345.90	347.40	347.40	0.26%	997,938
Mar 24, 2026	350.00	354.25	340.10	346.50	346.50	2.15%	1,689,896
Mar 23, 2026	355.55	356.50	337.05	339.20	339.20	-5.26%	1,086,249
Mar 20, 2026	367.00	374.65	356.05	358.05	358.05	-1.59%	888,548
Mar 19, 2026	360.25	369.35	357.00	363.85	363.85	-0.15%	898,336
Mar 18, 2026	363.70	374.75	361.05	364.40	364.40	0.47%	1,707,803
Mar 17, 2026	352.30	367.00	349.65	362.70	362.70	4.04%	1,821,982
Mar 16, 2026	360.00	360.70	340.05	348.60	348.60	-3.21%	1,297,588
Mar 13, 2026	373.95	374.45	354.00	360.15	360.15	-3.86%	806,634
Mar 12, 2026	380.00	380.00	369.20	374.60	374.60	-1.91%	927,993
Mar 11, 2026	385.00	396.60	380.00	381.90	381.90	-0.82%	1,040,294
Mar 10, 2026	376.00	390.00	373.05	385.05	385.05	4.48%	2,278,456
Mar 9, 2026	365.00	372.60	361.55	368.55	368.55	-0.71%	674,249
Mar 6, 2026	380.00	384.80	369.50	371.20	371.20	-1.94%	760,177
Mar 5, 2026	385.45	389.50	375.90	378.55	378.55	-1.29%	842,893
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