Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 338.15
+7.85 (2.38%)
Nov 6, 2026, 10:05 AM IST
Birlasoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 332.00 | 342.10 | 327.35 | 338.15 | 338.15 | 2.38% | 1,957,869 |
| Nov 5, 2026 | 324.95 | 332.15 | 323.05 | 330.30 | 330.30 | 4.44% | 1,745,271 |
| Nov 4, 2026 | 323.00 | 324.60 | 317.50 | 319.25 | 316.25 | -0.92% | 976,091 |
| Nov 3, 2026 | 333.00 | 333.00 | 321.00 | 322.20 | 319.17 | -1.96% | 1,223,125 |
| Nov 2, 2026 | 325.00 | 333.50 | 319.15 | 328.65 | 325.56 | 1.75% | 2,651,565 |
| Oct 30, 2026 | 335.60 | 341.60 | 320.70 | 323.00 | 319.96 | -5.69% | 8,226,124 |
| Oct 29, 2026 | 313.30 | 352.00 | 312.95 | 342.50 | 339.28 | 11.89% | 63,392,961 |
| Oct 28, 2026 | 306.00 | 309.85 | 299.40 | 306.10 | 303.22 | -1.80% | 909,291 |
| Oct 27, 2026 | 304.05 | 313.90 | 300.50 | 311.70 | 308.77 | 1.66% | 944,300 |
| Oct 26, 2026 | 295.05 | 307.85 | 295.05 | 306.60 | 303.72 | 0.94% | 845,912 |
| Oct 23, 2026 | 321.20 | 324.70 | 302.25 | 303.75 | 300.90 | -3.25% | 2,284,475 |
| Oct 22, 2026 | 315.20 | 320.00 | 311.10 | 313.95 | 311.00 | -0.55% | 1,671,370 |
| Oct 21, 2026 | 316.00 | 325.50 | 313.65 | 315.70 | 312.73 | 0.99% | 3,817,260 |
| Oct 19, 2026 | 317.25 | 319.65 | 309.10 | 312.60 | 309.66 | -1.76% | 1,302,001 |
| Oct 16, 2026 | 309.50 | 320.95 | 308.95 | 318.20 | 315.21 | 2.81% | 3,857,192 |
| Oct 15, 2026 | 302.00 | 318.65 | 301.70 | 309.50 | 306.59 | 3.60% | 9,324,270 |
| Oct 14, 2026 | 295.35 | 302.40 | 294.40 | 298.75 | 295.94 | 0.67% | 2,501,672 |
| Oct 13, 2026 | 277.15 | 299.00 | 277.15 | 296.75 | 293.96 | 8.76% | 16,349,578 |
| Oct 12, 2026 | 285.50 | 288.00 | 269.20 | 272.85 | 270.29 | -4.36% | 1,662,803 |
| Oct 9, 2026 | 273.95 | 288.70 | 273.95 | 285.30 | 282.62 | 4.97% | 3,547,369 |
| Oct 8, 2026 | 278.00 | 285.70 | 271.00 | 271.80 | 269.25 | -2.25% | 3,155,620 |
| Oct 7, 2026 | 278.00 | 281.80 | 275.20 | 278.05 | 275.44 | -0.50% | 958,771 |
| Oct 6, 2026 | 276.15 | 281.30 | 273.75 | 279.45 | 276.82 | 1.25% | 1,297,747 |
| Oct 5, 2026 | 277.15 | 280.80 | 274.25 | 276.00 | 273.41 | 2.32% | 1,555,308 |
| Oct 1, 2026 | 271.95 | 278.95 | 267.05 | 269.75 | 267.22 | -0.72% | 1,536,439 |
| Sep 30, 2026 | 270.00 | 280.30 | 269.90 | 271.70 | 269.15 | 0.98% | 1,727,416 |
| Sep 29, 2026 | 270.65 | 273.40 | 267.40 | 269.05 | 266.52 | -0.81% | 916,800 |
| Sep 28, 2026 | 274.55 | 275.90 | 270.00 | 271.25 | 268.70 | -1.02% | 1,023,070 |
| Sep 25, 2026 | 277.30 | 278.15 | 273.30 | 274.05 | 271.47 | -1.31% | 874,041 |
| Sep 24, 2026 | 280.00 | 280.35 | 276.00 | 277.70 | 275.09 | -1.21% | 673,742 |
| Sep 23, 2026 | 281.10 | 282.80 | 280.00 | 281.10 | 278.46 | -0.02% | 572,371 |
| Sep 22, 2026 | 284.15 | 284.50 | 280.75 | 281.15 | 278.51 | -1.06% | 486,688 |
| Sep 21, 2026 | 280.40 | 284.90 | 278.00 | 284.15 | 281.48 | 1.34% | 791,424 |
| Sep 18, 2026 | 285.00 | 285.05 | 278.45 | 280.40 | 277.77 | -1.20% | 1,305,483 |
| Sep 17, 2026 | 282.40 | 286.95 | 281.65 | 283.80 | 281.13 | 0.91% | 1,029,959 |
| Sep 16, 2026 | 286.20 | 287.80 | 279.30 | 281.25 | 278.61 | -1.82% | 1,260,023 |
| Sep 15, 2026 | 291.00 | 302.85 | 285.10 | 286.45 | 283.76 | 1.70% | 8,595,221 |
| Sep 11, 2026 | 280.75 | 284.80 | 274.20 | 281.65 | 279.00 | 2.12% | 4,622,260 |
| Sep 10, 2026 | 279.00 | 282.70 | 275.00 | 275.80 | 273.21 | -0.51% | 854,846 |
| Sep 9, 2026 | 279.85 | 279.85 | 276.10 | 277.20 | 274.60 | -1.58% | 945,788 |
| Sep 8, 2026 | 282.80 | 283.70 | 280.30 | 281.65 | 279.00 | -0.28% | 463,798 |
| Sep 7, 2026 | 289.35 | 289.40 | 281.15 | 282.45 | 279.80 | -2.38% | 1,074,663 |
| Sep 4, 2026 | 295.00 | 299.55 | 288.45 | 289.35 | 286.63 | -1.33% | 1,083,783 |
| Sep 3, 2026 | 295.25 | 297.55 | 290.00 | 293.25 | 290.49 | -0.39% | 633,327 |
| Sep 2, 2026 | 294.60 | 299.45 | 291.80 | 294.40 | 291.63 | -0.47% | 1,273,310 |
| Sep 1, 2026 | 292.00 | 300.85 | 290.00 | 295.80 | 293.02 | 1.56% | 1,358,901 |
| Aug 31, 2026 | 299.00 | 303.50 | 290.20 | 291.25 | 288.51 | -3.21% | 1,337,468 |
| Aug 28, 2026 | 289.95 | 303.95 | 289.90 | 300.90 | 298.07 | 4.50% | 3,235,524 |
| Aug 27, 2026 | 295.60 | 295.60 | 287.25 | 287.95 | 285.24 | -1.91% | 816,795 |
| Aug 26, 2026 | 292.00 | 298.90 | 292.00 | 293.55 | 290.79 | 0.88% | 843,426 |