Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 316.00
+5.15 (1.66%)
Jun 12, 2026, 3:29 PM IST
Birlasoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 316.00 | 318.70 | 309.55 | 316.00 | 316.00 | 1.66% | 698,932 |
| Jun 11, 2026 | 310.10 | 313.00 | 306.90 | 310.85 | 310.85 | -1.49% | 620,281 |
| Jun 10, 2026 | 319.35 | 322.85 | 314.00 | 315.55 | 315.55 | -1.19% | 497,789 |
| Jun 9, 2026 | 326.05 | 328.80 | 318.30 | 319.35 | 319.35 | -1.50% | 664,390 |
| Jun 8, 2026 | 324.10 | 328.15 | 319.70 | 324.20 | 324.20 | -1.10% | 721,266 |
| Jun 5, 2026 | 329.00 | 337.45 | 325.55 | 327.80 | 327.80 | 0.83% | 1,000,740 |
| Jun 4, 2026 | 325.00 | 329.75 | 321.00 | 325.10 | 325.10 | -0.78% | 1,250,530 |
| Jun 3, 2026 | 342.05 | 342.05 | 325.00 | 327.65 | 327.65 | -4.97% | 1,992,929 |
| Jun 2, 2026 | 336.45 | 356.80 | 334.15 | 344.80 | 344.80 | 5.19% | 12,684,380 |
| Jun 1, 2026 | 322.30 | 334.85 | 322.30 | 327.80 | 327.80 | 2.65% | 1,251,665 |
| May 29, 2026 | 330.00 | 333.15 | 316.50 | 319.35 | 319.35 | -2.67% | 1,208,857 |
| May 27, 2026 | 324.90 | 329.25 | 324.55 | 328.10 | 328.10 | 1.14% | 359,967 |
| May 26, 2026 | 330.00 | 332.60 | 322.90 | 324.40 | 324.40 | -1.93% | 568,064 |
| May 25, 2026 | 330.00 | 337.25 | 327.35 | 330.80 | 330.80 | 0.79% | 803,818 |
| May 22, 2026 | 323.00 | 333.65 | 318.20 | 328.20 | 328.20 | 2.13% | 1,185,133 |
| May 21, 2026 | 320.85 | 326.50 | 315.15 | 321.35 | 321.35 | 0.55% | 879,912 |
| May 20, 2026 | 320.00 | 324.65 | 317.80 | 319.60 | 319.60 | -0.41% | 696,599 |
| May 19, 2026 | 312.00 | 328.90 | 312.00 | 320.90 | 320.90 | 3.65% | 2,834,895 |
| May 18, 2026 | 312.00 | 312.30 | 306.40 | 309.60 | 309.60 | -1.53% | 1,080,302 |
| May 15, 2026 | 311.95 | 329.90 | 310.90 | 314.40 | 314.40 | 1.13% | 2,862,954 |
| May 14, 2026 | 320.00 | 323.00 | 309.20 | 310.90 | 310.90 | -2.45% | 1,385,633 |
| May 13, 2026 | 331.60 | 334.75 | 317.45 | 318.70 | 318.70 | -3.89% | 2,312,907 |
| May 12, 2026 | 354.50 | 354.50 | 330.00 | 331.60 | 331.60 | -6.83% | 2,522,167 |
| May 11, 2026 | 360.00 | 360.30 | 352.85 | 355.90 | 355.90 | -1.73% | 674,179 |
| May 8, 2026 | 363.20 | 367.95 | 361.55 | 362.15 | 362.15 | -0.01% | 898,133 |
| May 7, 2026 | 377.00 | 381.95 | 359.35 | 362.20 | 362.20 | -2.77% | 2,261,092 |
| May 6, 2026 | 376.00 | 379.00 | 371.40 | 372.50 | 372.50 | 0.68% | 805,290 |
| May 5, 2026 | 366.00 | 374.40 | 363.60 | 370.00 | 370.00 | 1.07% | 612,899 |
| 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 |