Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 282.90
+3.95 (1.42%)
Jul 24, 2026, 3:30 PM IST
Birlasoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 277.45 | 286.00 | 277.25 | 282.40 | 282.40 | 1.24% | 1,171,839 |
| Jul 23, 2026 | 282.00 | 283.90 | 278.10 | 278.95 | 278.95 | -1.27% | 686,598 |
| Jul 22, 2026 | 286.00 | 287.75 | 282.00 | 282.55 | 282.55 | -1.14% | 635,447 |
| Jul 21, 2026 | 291.00 | 292.15 | 285.00 | 285.80 | 285.80 | -1.90% | 945,215 |
| Jul 20, 2026 | 288.05 | 294.15 | 287.25 | 291.35 | 291.35 | 1.15% | 1,150,056 |
| Jul 17, 2026 | 291.90 | 295.00 | 286.80 | 288.05 | 288.05 | -0.59% | 2,053,258 |
| Jul 16, 2026 | 287.00 | 293.50 | 287.00 | 289.75 | 289.75 | 1.51% | 1,495,594 |
| Jul 15, 2026 | 288.65 | 289.00 | 284.10 | 285.45 | 285.45 | -1.25% | 1,396,415 |
| Jul 14, 2026 | 300.80 | 304.25 | 287.35 | 289.05 | 289.05 | -3.42% | 2,325,558 |
| Jul 13, 2026 | 285.50 | 304.60 | 285.15 | 299.30 | 299.30 | 3.15% | 5,011,583 |
| Jul 10, 2026 | 278.95 | 293.00 | 278.85 | 290.15 | 290.15 | 7.13% | 5,843,840 |
| Jul 9, 2026 | 274.90 | 276.25 | 270.20 | 274.85 | 270.85 | 0.97% | 1,756,528 |
| Jul 8, 2026 | 281.60 | 282.90 | 271.00 | 272.20 | 268.24 | -3.36% | 2,460,887 |
| Jul 7, 2026 | 280.35 | 287.00 | 275.35 | 281.65 | 277.55 | 0.32% | 4,178,914 |
| Jul 6, 2026 | 284.00 | 284.00 | 278.30 | 280.75 | 276.66 | -0.64% | 1,397,926 |
| Jul 3, 2026 | 285.05 | 291.95 | 281.70 | 282.55 | 278.44 | 0.23% | 3,520,237 |
| Jul 2, 2026 | 279.05 | 287.75 | 276.10 | 281.90 | 277.80 | 2.25% | 7,653,440 |
| Jul 1, 2026 | 286.20 | 286.45 | 275.00 | 275.70 | 271.69 | -3.70% | 2,279,622 |
| Jun 30, 2026 | 299.35 | 299.85 | 285.00 | 286.30 | 282.13 | -4.28% | 2,680,611 |
| Jun 29, 2026 | 300.95 | 302.80 | 296.80 | 299.10 | 294.75 | -0.53% | 710,663 |
| Jun 25, 2026 | 309.65 | 313.45 | 300.10 | 300.70 | 296.32 | -2.34% | 1,698,333 |
| Jun 24, 2026 | 308.25 | 312.60 | 306.35 | 307.90 | 303.42 | -0.11% | 1,149,301 |
| Jun 23, 2026 | 317.05 | 318.80 | 306.60 | 308.25 | 303.76 | -2.78% | 1,727,785 |
| Jun 22, 2026 | 328.40 | 330.50 | 316.00 | 317.05 | 312.44 | -2.86% | 2,196,414 |
| Jun 19, 2026 | 315.00 | 328.15 | 311.10 | 326.40 | 321.65 | 0.38% | 1,069,584 |
| Jun 18, 2026 | 323.00 | 327.35 | 319.10 | 325.15 | 320.42 | 0.48% | 625,290 |
| Jun 17, 2026 | 325.00 | 331.80 | 322.15 | 323.60 | 318.89 | -0.20% | 1,050,925 |
| Jun 16, 2026 | 324.10 | 327.60 | 320.25 | 324.25 | 319.53 | 0.11% | 985,444 |
| Jun 15, 2026 | 322.40 | 327.10 | 320.30 | 323.90 | 319.19 | 2.50% | 995,909 |
| Jun 12, 2026 | 316.00 | 318.70 | 309.55 | 316.00 | 311.40 | 1.66% | 698,932 |
| Jun 11, 2026 | 310.10 | 313.00 | 306.90 | 310.85 | 306.33 | -1.49% | 620,281 |
| Jun 10, 2026 | 319.35 | 322.85 | 314.00 | 315.55 | 310.96 | -1.19% | 497,789 |
| Jun 9, 2026 | 326.05 | 328.80 | 318.30 | 319.35 | 314.70 | -1.50% | 664,390 |
| Jun 8, 2026 | 324.10 | 328.15 | 319.70 | 324.20 | 319.48 | -1.10% | 721,266 |
| Jun 5, 2026 | 329.00 | 337.45 | 325.55 | 327.80 | 323.03 | 0.83% | 1,000,740 |
| Jun 4, 2026 | 325.00 | 329.75 | 321.00 | 325.10 | 320.37 | -0.78% | 1,250,530 |
| Jun 3, 2026 | 342.05 | 342.05 | 325.00 | 327.65 | 322.88 | -4.97% | 1,992,929 |
| Jun 2, 2026 | 336.45 | 356.80 | 334.15 | 344.80 | 339.78 | 5.19% | 12,684,380 |
| Jun 1, 2026 | 322.30 | 334.85 | 322.30 | 327.80 | 323.03 | 2.65% | 1,251,665 |
| May 29, 2026 | 330.00 | 333.15 | 316.50 | 319.35 | 314.70 | -2.67% | 1,208,857 |
| May 27, 2026 | 324.90 | 329.25 | 324.55 | 328.10 | 323.33 | 1.14% | 359,967 |
| May 26, 2026 | 330.00 | 332.60 | 322.90 | 324.40 | 319.68 | -1.93% | 568,064 |
| May 25, 2026 | 330.00 | 337.25 | 327.35 | 330.80 | 325.99 | 0.79% | 803,818 |
| May 22, 2026 | 323.00 | 333.65 | 318.20 | 328.20 | 323.42 | 2.13% | 1,185,133 |
| May 21, 2026 | 320.85 | 326.50 | 315.15 | 321.35 | 316.67 | 0.55% | 879,912 |
| May 20, 2026 | 320.00 | 324.65 | 317.80 | 319.60 | 314.95 | -0.41% | 696,599 |
| May 19, 2026 | 312.00 | 328.90 | 312.00 | 320.90 | 316.23 | 3.65% | 2,834,895 |
| May 18, 2026 | 312.00 | 312.30 | 306.40 | 309.60 | 305.09 | -1.53% | 1,080,302 |
| May 15, 2026 | 311.95 | 329.90 | 310.90 | 314.40 | 309.82 | 1.13% | 2,862,954 |
| May 14, 2026 | 320.00 | 323.00 | 309.20 | 310.90 | 306.38 | -2.45% | 1,385,633 |