Birlasoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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