Birlasoft Limited (NSE:BSOFT)
India · Delayed Price · Currency is INR 289.35
-3.90 (-1.33%)
Sep 4, 2026, 3:30 PM IST
Birlasoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 295.00 | 299.55 | 288.50 | 289.35 | - | -1.33% | 1,082,630 |
| Sep 3, 2026 | 295.25 | 297.55 | 290.00 | 293.25 | 293.25 | -0.39% | 633,327 |
| Sep 2, 2026 | 294.60 | 299.45 | 291.80 | 294.40 | 294.40 | -0.47% | 1,273,310 |
| Sep 1, 2026 | 292.00 | 300.85 | 290.00 | 295.80 | 295.80 | 1.56% | 1,358,901 |
| Aug 31, 2026 | 299.00 | 303.50 | 290.20 | 291.25 | 291.25 | -3.21% | 1,337,468 |
| Aug 28, 2026 | 289.95 | 303.95 | 289.90 | 300.90 | 300.90 | 4.50% | 3,235,524 |
| Aug 27, 2026 | 295.60 | 295.60 | 287.25 | 287.95 | 287.95 | -1.91% | 816,795 |
| Aug 26, 2026 | 292.00 | 298.90 | 292.00 | 293.55 | 293.55 | 0.88% | 843,426 |
| Aug 25, 2026 | 299.15 | 302.45 | 289.10 | 291.00 | 291.00 | -2.68% | 1,232,832 |
| Aug 24, 2026 | 305.00 | 309.60 | 298.00 | 299.00 | 299.00 | -1.56% | 972,297 |
| Aug 21, 2026 | 310.40 | 311.25 | 302.20 | 303.75 | 303.75 | -1.70% | 750,497 |
| Aug 20, 2026 | 309.00 | 314.00 | 307.50 | 309.00 | 309.00 | 1.01% | 657,560 |
| Aug 19, 2026 | 307.40 | 311.80 | 305.05 | 305.90 | 305.90 | 0.11% | 657,008 |
| Aug 18, 2026 | 310.85 | 311.20 | 304.50 | 305.55 | 305.55 | -1.69% | 565,208 |
| Aug 17, 2026 | 312.00 | 312.95 | 305.70 | 310.80 | 310.80 | -0.40% | 614,590 |
| Aug 14, 2026 | 316.00 | 320.40 | 311.00 | 312.05 | 312.05 | -0.48% | 561,496 |
| Aug 13, 2026 | 313.80 | 319.60 | 312.60 | 313.55 | 313.55 | 0.08% | 665,212 |
| Aug 12, 2026 | 320.90 | 321.90 | 312.15 | 313.30 | 313.30 | -2.19% | 1,103,074 |
| Aug 11, 2026 | 320.90 | 330.00 | 319.00 | 320.30 | 320.30 | 0.96% | 2,644,985 |
| Aug 10, 2026 | 319.80 | 324.90 | 316.05 | 317.25 | 317.25 | -0.39% | 942,612 |
| Aug 7, 2026 | 318.25 | 323.50 | 316.40 | 318.50 | 318.50 | 0.08% | 798,934 |
| Aug 6, 2026 | 325.25 | 331.00 | 317.20 | 318.25 | 318.25 | -1.67% | 1,713,596 |
| Aug 5, 2026 | 325.00 | 329.80 | 322.00 | 323.65 | 323.65 | 0.14% | 1,276,492 |
| Aug 4, 2026 | 324.80 | 326.30 | 316.60 | 323.20 | 323.20 | 0.53% | 1,492,292 |
| Aug 3, 2026 | 303.95 | 323.00 | 303.10 | 321.50 | 321.50 | 6.32% | 3,371,518 |
| Jul 31, 2026 | 303.95 | 305.40 | 298.70 | 302.40 | 302.40 | -1.27% | 1,231,190 |
| Jul 30, 2026 | 309.40 | 318.70 | 305.00 | 306.30 | 306.30 | -1.56% | 2,552,655 |
| Jul 29, 2026 | 304.00 | 322.65 | 296.65 | 311.15 | 311.15 | 3.75% | 7,974,181 |
| Jul 28, 2026 | 295.30 | 310.00 | 294.90 | 299.90 | 299.90 | 2.20% | 5,739,497 |
| Jul 27, 2026 | 284.05 | 296.90 | 284.05 | 293.45 | 293.45 | 3.91% | 1,999,905 |
| 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 |