Birlasoft Limited - BSOFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	422	435.9	435.9	438.6	415.45	6.13M
December 03, 2025	405.9	422.75	422.75	424.8	405.1	8.87M
December 02, 2025	387	404.95	404.95	407	383.25	6.23M
December 01, 2025	381.3	385.45	385.45	386.9	379.4	478,502
November 28, 2025	383.3	380.2	380.2	384.6	379.15	539,050
November 27, 2025	386.75	383.05	383.05	389	382	488,087
November 26, 2025	381.6	386.6	386.6	388.45	378.3	690,952
November 25, 2025	384.05	380	380	384.85	378.5	459,750
November 24, 2025	384	384	384	388.9	378.6	1.4M
November 21, 2025	388.25	381.4	381.4	388.25	380.25	508,056
November 19, 2025	378.4	391.3	391.3	398.75	377.95	3.09M
November 18, 2025	388	379.85	379.85	389	377.7	1.16M
November 17, 2025	388	390.85	390.85	392	380.1	1.05M
November 14, 2025	393.9	388.7	388.7	394.6	384.3	943,528
November 13, 2025	403	395.9	393.4	408	392.9	2.26M
November 12, 2025	385	397.1	394.59	401	383.3	4.12M
November 11, 2025	377	382.65	380.23	384	368.75	1.15M
November 10, 2025	379	374.45	372.09	381.5	373.05	853,980
November 07, 2025	374.45	378.25	378.25	379.85	355.5	3.55M
November 06, 2025	372	372.95	372.95	375.75	363.05	887,372
November 04, 2025	372.95	370.4	370.4	376	367	574,060
November 03, 2025	370.55	372.7	372.7	373.7	368.2	496,069
October 31, 2025	375.5	371.6	371.6	378	370.8	460,792
October 30, 2025	376	376.4	376.4	380.2	372.1	864,135
October 29, 2025	376.8	375.3	375.3	377.8	372.1	813,155
October 28, 2025	387.85	377.15	377.15	387.85	375.1	1.48M
October 27, 2025	383.5	386.7	386.7	395.5	378.2	4.68M
October 24, 2025	375.85	381.45	381.45	386	366.25	6.38M
October 23, 2025	354.5	378.1	378.1	388.4	354.5	33.02M
October 21, 2025	340	351.05	351.05	353.65	340	747,701
October 20, 2025	341	338.95	338.95	341	336.05	583,422
October 17, 2025	345.4	341	341	345.5	338.2	760,917
October 16, 2025	342.7	344.65	344.65	346.35	341.65	687,529
October 15, 2025	346.9	342.05	342.05	346.9	340.1	705,919
October 14, 2025	351.2	344.25	344.25	351.7	343.55	603,036
October 13, 2025	356	348.55	348.55	357	347.15	776,556
October 10, 2025	361.25	359.45	359.45	363.7	358.5	391,213
October 09, 2025	356.7	359.85	359.85	360.75	355	583,699
October 08, 2025	355.4	355.95	355.95	364	352.8	1.25M
October 07, 2025	358.1	355.4	355.4	358.5	353.85	354,453
October 06, 2025	352.2	357.9	357.9	358.65	350.55	657,452
October 03, 2025	350.3	350	350	351.2	346.5	681,938
October 01, 2025	354.6	350.3	350.3	354.6	345.35	932,562
September 30, 2025	346	352.95	352.95	355.5	345.55	694,522
September 29, 2025	360	347.9	347.9	360.75	345.25	1.03M
September 26, 2025	365	361.15	361.15	365	355.05	569,100
September 25, 2025	372	365.25	365.25	372	364	403,042
September 24, 2025	373.25	369.25	369.25	374.05	368.5	399,988
September 23, 2025	373.45	372.35	372.35	377.55	371.1	465,967
September 22, 2025	370.55	372.3	372.3	378.65	370.55	848,582
September 19, 2025	388.5	381.45	381.45	388.5	381	649,790
September 18, 2025	385.95	388.25	388.25	392.4	383.7	1.56M
September 17, 2025	379.9	381	381	387.8	378.35	836,771
September 16, 2025	378	378.35	378.35	382	375.45	578,296
September 15, 2025	375.6	376.55	376.55	378.45	373.2	511,537
September 12, 2025	378.05	373.6	373.6	379	371.25	930,156
September 11, 2025	384.95	375.55	375.55	384.95	374.95	731,477
September 10, 2025	376	382.7	382.7	389.55	375.15	1.56M
September 09, 2025	374.95	373.85	373.85	380.5	373	576,512
September 08, 2025	376	372.8	372.8	378.25	372	424,415

Birlasoft Limited (BSOFT.NS) NSE