Birlasoft Limited BSOFT
NSE · India · Technology Services
INR 269.75-1.95 (-0.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 271.70 | +0.98% | INR 270.00 | INR 280.30 | INR 269.90 | 1.73M |
| 2026-09-29 | INR 269.05 | -0.81% | INR 270.65 | INR 273.40 | INR 267.40 | 916.80K |
| 2026-09-28 | INR 271.25 | -1.02% | INR 274.55 | INR 275.90 | INR 270.00 | 1.02M |
| 2026-09-25 | INR 274.05 | -1.31% | INR 277.30 | INR 278.15 | INR 273.30 | 874.04K |
| 2026-09-24 | INR 277.70 | -1.21% | INR 280.00 | INR 280.35 | INR 276.00 | 673.74K |
| 2026-09-23 | INR 281.10 | -0.02% | INR 281.10 | INR 282.80 | INR 280.00 | 572.37K |
| 2026-09-22 | INR 281.15 | -1.06% | INR 284.15 | INR 284.50 | INR 280.75 | 486.69K |
| 2026-09-21 | INR 284.15 | +1.34% | INR 280.40 | INR 284.90 | INR 278.00 | 791.42K |
| 2026-09-18 | INR 280.40 | -1.20% | INR 285.00 | INR 285.05 | INR 278.45 | 1.31M |
| 2026-09-17 | INR 283.80 | +0.91% | INR 282.40 | INR 286.95 | INR 281.65 | 1.03M |
| 2026-09-16 | INR 281.25 | -1.82% | INR 286.20 | INR 287.80 | INR 279.30 | 1.26M |
| 2026-09-15 | INR 286.45 | +1.70% | INR 291.00 | INR 302.85 | INR 285.10 | 8.60M |
| 2026-09-14 | INR 281.65 | 0.00% | INR 281.65 | INR 281.65 | INR 281.65 | 0 |
| 2026-09-11 | INR 281.65 | +2.12% | INR 280.75 | INR 284.80 | INR 274.20 | 4.62M |
| 2026-09-10 | INR 275.80 | -0.51% | INR 279.00 | INR 282.70 | INR 275.00 | 854.85K |
| 2026-09-09 | INR 277.20 | -1.58% | INR 279.85 | INR 279.85 | INR 276.10 | 945.79K |
| 2026-09-08 | INR 281.65 | -0.28% | INR 282.80 | INR 283.70 | INR 280.30 | 463.80K |
| 2026-09-07 | INR 282.45 | -2.38% | INR 289.35 | INR 289.40 | INR 281.15 | 1.07M |
| 2026-09-04 | INR 289.35 | -1.33% | INR 295.00 | INR 299.55 | INR 288.45 | 1.08M |
| 2026-09-03 | INR 293.25 | -0.39% | INR 295.25 | INR 297.55 | INR 290.00 | 633.33K |
| 2026-09-02 | INR 294.40 | -0.47% | INR 294.60 | INR 299.45 | INR 291.80 | 1.27M |
| 2026-09-01 | INR 295.80 | +1.56% | INR 292.00 | INR 300.85 | INR 290.00 | 1.36M |
| 2026-08-31 | INR 291.25 | -3.21% | INR 299.00 | INR 303.50 | INR 290.20 | 1.34M |
| 2026-08-28 | INR 300.90 | +4.50% | INR 289.95 | INR 303.95 | INR 289.90 | 3.24M |
| 2026-08-27 | INR 287.95 | -1.91% | INR 295.60 | INR 295.60 | INR 287.25 | 816.80K |
| 2026-08-26 | INR 293.55 | +0.88% | INR 292.00 | INR 298.90 | INR 292.00 | 843.43K |
| 2026-08-25 | INR 291.00 | -2.68% | INR 299.15 | INR 302.45 | INR 289.10 | 1.23M |
| 2026-08-24 | INR 299.00 | -1.56% | INR 305.00 | INR 309.60 | INR 298.00 | 972.30K |
| 2026-08-21 | INR 303.75 | -1.70% | INR 310.40 | INR 311.25 | INR 302.20 | 750.50K |
| 2026-08-20 | INR 309.00 | +1.01% | INR 309.00 | INR 314.00 | INR 307.50 | 657.56K |
| 2026-08-19 | INR 305.90 | +0.11% | INR 307.40 | INR 311.80 | INR 305.05 | 657.01K |
| 2026-08-18 | INR 305.55 | -1.69% | INR 310.85 | INR 311.20 | INR 304.50 | 565.21K |
| 2026-08-17 | INR 310.80 | -0.40% | INR 312.00 | INR 312.95 | INR 305.70 | 614.59K |
| 2026-08-14 | INR 312.05 | -0.48% | INR 316.00 | INR 320.40 | INR 311.00 | 561.50K |
| 2026-08-13 | INR 313.55 | +0.08% | INR 313.80 | INR 319.60 | INR 312.60 | 665.21K |
| 2026-08-12 | INR 313.30 | -2.19% | INR 320.90 | INR 321.90 | INR 312.15 | 1.10M |
| 2026-08-11 | INR 320.30 | +0.96% | INR 320.90 | INR 330.00 | INR 319.00 | 2.64M |
| 2026-08-10 | INR 317.25 | -0.39% | INR 319.80 | INR 324.90 | INR 316.05 | 942.61K |
| 2026-08-07 | INR 318.50 | +0.08% | INR 318.25 | INR 323.50 | INR 316.40 | 798.93K |
| 2026-08-06 | INR 318.25 | -1.67% | INR 325.25 | INR 331.00 | INR 317.20 | 1.71M |
| 2026-08-05 | INR 323.65 | +0.14% | INR 325.00 | INR 329.80 | INR 322.00 | 1.28M |
| 2026-08-04 | INR 323.20 | +0.53% | INR 324.80 | INR 326.30 | INR 316.60 | 1.49M |
| 2026-08-03 | INR 321.50 | +6.32% | INR 303.95 | INR 323.00 | INR 303.10 | 3.37M |
| 2026-07-31 | INR 302.40 | -1.27% | INR 303.95 | INR 305.40 | INR 298.70 | 1.23M |
| 2026-07-30 | INR 306.30 | -1.56% | INR 309.40 | INR 318.70 | INR 305.00 | 2.55M |
| 2026-07-29 | INR 311.15 | +3.75% | INR 304.00 | INR 322.65 | INR 296.65 | 7.97M |
| 2026-07-28 | INR 299.90 | +2.20% | INR 295.30 | INR 310.00 | INR 294.90 | 5.74M |
| 2026-07-27 | INR 293.45 | +3.91% | INR 284.05 | INR 296.90 | INR 284.05 | 2.00M |
| 2026-07-24 | INR 282.40 | +1.24% | INR 277.45 | INR 286.00 | INR 277.25 | 1.17M |
| 2026-07-23 | INR 278.95 | -1.27% | INR 282.00 | INR 283.90 | INR 278.10 | 686.60K |
| 2026-07-22 | INR 282.55 | -1.14% | INR 286.00 | INR 287.75 | INR 282.00 | 635.45K |
| 2026-07-21 | INR 285.80 | -1.90% | INR 291.00 | INR 292.15 | INR 285.00 | 945.22K |
| 2026-07-20 | INR 291.35 | +1.15% | INR 288.05 | INR 294.15 | INR 287.25 | 1.15M |
| 2026-07-17 | INR 288.05 | -0.59% | INR 291.90 | INR 295.00 | INR 286.80 | 2.05M |
| 2026-07-16 | INR 289.75 | +1.51% | INR 287.00 | INR 293.50 | INR 287.00 | 1.50M |
| 2026-07-15 | INR 285.45 | -1.25% | INR 288.65 | INR 289.00 | INR 284.10 | 1.40M |
| 2026-07-14 | INR 289.05 | -3.42% | INR 300.80 | INR 304.25 | INR 287.35 | 2.33M |
| 2026-07-13 | INR 299.30 | +3.15% | INR 285.50 | INR 304.60 | INR 285.15 | 5.01M |
| 2026-07-10 | INR 290.15 | +5.57% | INR 278.95 | INR 293.00 | INR 278.85 | 5.84M |
| 2026-07-09 | INR 274.85 | +0.97% | INR 274.90 | INR 276.25 | INR 270.20 | 1.76M |
| 2026-07-08 | INR 272.20 | -3.36% | INR 281.60 | INR 282.90 | INR 271.00 | 2.46M |
| 2026-07-07 | INR 281.65 | +0.32% | INR 280.35 | INR 287.00 | INR 275.35 | 4.18M |
| 2026-07-06 | INR 280.75 | -0.64% | INR 284.00 | INR 284.00 | INR 278.30 | 1.40M |
| 2026-07-03 | INR 282.55 | +0.23% | INR 285.05 | INR 291.95 | INR 281.70 | 3.52M |
| 2026-07-02 | INR 281.90 | +2.25% | INR 279.05 | INR 287.75 | INR 276.10 | 7.65M |
| 2026-07-01 | INR 275.70 | -3.70% | INR 286.20 | INR 286.45 | INR 275.00 | 2.28M |
| 2026-06-30 | INR 286.30 | -4.28% | INR 299.35 | INR 299.85 | INR 285.00 | 2.68M |
| 2026-06-29 | INR 299.10 | -0.53% | INR 300.95 | INR 302.80 | INR 296.80 | 710.66K |
| 2026-06-26 | INR 300.70 | 0.00% | INR 300.70 | INR 300.70 | INR 300.70 | 0 |
| 2026-06-25 | INR 300.70 | -2.34% | INR 309.65 | INR 313.45 | INR 300.10 | 1.70M |
| 2026-06-24 | INR 307.90 | -0.11% | INR 308.25 | INR 312.60 | INR 306.35 | 1.15M |
| 2026-06-23 | INR 308.25 | -2.78% | INR 317.05 | INR 318.80 | INR 306.60 | 1.73M |
| 2026-06-22 | INR 317.05 | -2.86% | INR 328.40 | INR 330.50 | INR 316.00 | 2.20M |
| 2026-06-19 | INR 326.40 | +0.38% | INR 315.00 | INR 328.15 | INR 311.10 | 1.07M |
| 2026-06-18 | INR 325.15 | +0.48% | INR 323.00 | INR 327.35 | INR 319.10 | 625.29K |
| 2026-06-17 | INR 323.60 | -0.20% | INR 325.00 | INR 331.80 | INR 322.15 | 1.05M |
| 2026-06-16 | INR 324.25 | +0.11% | INR 324.10 | INR 327.60 | INR 320.25 | 985.44K |
| 2026-06-15 | INR 323.90 | +2.50% | INR 322.40 | INR 327.10 | INR 320.30 | 995.91K |
| 2026-06-12 | INR 316.00 | +1.66% | INR 316.00 | INR 318.70 | INR 309.55 | 698.93K |
| 2026-06-11 | INR 310.85 | -1.49% | INR 310.10 | INR 313.00 | INR 306.90 | 620.28K |
| 2026-06-10 | INR 315.55 | -1.19% | INR 319.35 | INR 322.85 | INR 314.00 | 497.79K |
| 2026-06-09 | INR 319.35 | -1.50% | INR 326.05 | INR 328.80 | INR 318.30 | 664.39K |
| 2026-06-08 | INR 324.20 | -1.10% | INR 324.10 | INR 328.15 | INR 319.70 | 721.27K |
| 2026-06-05 | INR 327.80 | +0.83% | INR 329.00 | INR 337.45 | INR 325.55 | 1.00M |
| 2026-06-04 | INR 325.10 | -0.78% | INR 325.00 | INR 329.75 | INR 321.00 | 1.25M |
| 2026-06-03 | INR 327.65 | -4.97% | INR 342.05 | INR 342.05 | INR 325.00 | 1.99M |
| 2026-06-02 | INR 344.80 | +5.19% | INR 336.45 | INR 356.80 | INR 334.15 | 12.68M |
| 2026-06-01 | INR 327.80 | +2.65% | INR 322.30 | INR 334.85 | INR 322.30 | 1.25M |
| 2026-05-29 | INR 319.35 | -2.67% | INR 330.00 | INR 333.15 | INR 316.50 | 1.21M |
| 2026-05-28 | INR 328.10 | 0.00% | INR 328.10 | INR 328.10 | INR 328.10 | 0 |