Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 371.00
+4.90 (1.34%)
May 5, 2026, 3:29 PM IST
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 366.00 | 374.40 | 363.60 | 369.75 | - | 1.00% | 546,395 |
| May 4, 2026 | 371.70 | 372.65 | 365.35 | 366.10 | 366.10 | -0.91% | 430,428 |
| Apr 30, 2026 | 368.50 | 370.50 | 364.30 | 369.45 | 369.45 | 0.01% | 365,634 |
| Apr 29, 2026 | 372.00 | 376.90 | 367.70 | 369.40 | 369.40 | -0.43% | 502,724 |
| Apr 28, 2026 | 372.20 | 374.15 | 367.20 | 371.00 | 371.00 | -0.23% | 379,823 |
| Apr 27, 2026 | 368.95 | 378.40 | 368.95 | 371.85 | 371.85 | 0.87% | 413,110 |
| Apr 24, 2026 | 385.00 | 385.95 | 366.20 | 368.65 | 368.65 | -4.25% | 723,725 |
| Apr 23, 2026 | 387.50 | 388.00 | 380.05 | 385.00 | 385.00 | -0.73% | 428,269 |
| Apr 22, 2026 | 390.45 | 391.00 | 383.10 | 387.85 | 387.85 | -1.66% | 743,492 |
| Apr 21, 2026 | 382.90 | 399.85 | 382.90 | 394.40 | 394.40 | 3.35% | 2,457,668 |
| Apr 20, 2026 | 391.20 | 393.35 | 380.45 | 381.60 | 381.60 | -2.33% | 587,060 |
| Apr 17, 2026 | 388.05 | 395.85 | 385.35 | 390.70 | 390.70 | 0.66% | 696,512 |
| Apr 16, 2026 | 382.95 | 395.15 | 382.75 | 388.15 | 388.15 | 2.14% | 1,238,946 |
| Apr 15, 2026 | 372.90 | 381.50 | 370.50 | 380.00 | 380.00 | 4.10% | 1,323,729 |
| Apr 13, 2026 | 361.00 | 367.15 | 355.35 | 365.05 | 365.05 | -0.26% | 464,272 |
| Apr 10, 2026 | 377.00 | 380.00 | 364.70 | 366.00 | 366.00 | -1.97% | 1,131,840 |
| Apr 9, 2026 | 370.55 | 374.80 | 367.80 | 373.35 | 373.35 | 0.76% | 711,721 |
| Apr 8, 2026 | 380.00 | 383.00 | 369.50 | 370.55 | 370.55 | 0.75% | 1,409,865 |
| Apr 7, 2026 | 364.65 | 373.45 | 362.55 | 367.80 | 367.80 | 0.84% | 1,117,488 |
| Apr 6, 2026 | 367.00 | 373.25 | 363.00 | 364.75 | 364.75 | -1.64% | 846,671 |
| Apr 2, 2026 | 342.10 | 378.00 | 340.70 | 370.85 | 370.85 | 6.06% | 2,546,660 |
| Apr 1, 2026 | 342.85 | 353.50 | 339.00 | 349.65 | 349.65 | 5.14% | 743,501 |
| Mar 30, 2026 | 331.00 | 344.30 | 325.00 | 332.55 | 332.55 | -1.14% | 1,633,897 |
| Mar 27, 2026 | 347.35 | 347.70 | 331.10 | 336.40 | 336.40 | -3.17% | 1,520,253 |
| 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 |