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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	373.8	375.6	375.6	381	373.15	507,470
September 04, 2025	378.95	373.8	373.8	381.7	372	518,078
September 03, 2025	377	377.05	377.05	379.3	373.4	350,491
September 02, 2025	377	376.9	376.9	379.3	373.15	372,429
September 01, 2025	369	375	375	376.95	369	523,342
August 29, 2025	370	368.1	368.1	373.4	365.15	360,146
August 28, 2025	369	369.75	369.75	374	362.8	562,914
August 26, 2025	378.95	369.6	369.6	380.05	368	558,883
August 25, 2025	377.95	379.4	379.4	388.55	377.3	1.07M
August 22, 2025	381.2	375.4	375.4	384.4	374	359,870
August 21, 2025	384.2	381.2	381.2	388.95	379.65	719,091
August 20, 2025	372.1	383.65	383.65	384.9	371.1	1.19M
August 19, 2025	370	372.15	372.15	373.45	369.45	382,127
August 18, 2025	371	370	370	374.7	368.15	626,227
August 14, 2025	371.9	369.15	369.15	378.25	368	672,397
August 13, 2025	374	370.8	370.8	375.9	369.9	725,435
August 12, 2025	375.15	371.15	371.15	379.55	369.3	962,898
August 11, 2025	372.2	373.3	373.3	376.85	368.25	544,202
August 08, 2025	381.5	372.2	372.2	381.5	367.65	1.65M
August 07, 2025	383	381.95	381.95	387.2	376	923,299
August 06, 2025	393.95	386	386	395.4	384.4	598,634
August 05, 2025	405.7	393.25	393.25	406.45	391.8	632,381
August 04, 2025	400.1	403.95	403.95	405	392.5	910,853
August 01, 2025	391.5	400.85	400.85	404.55	391.5	1.72M
July 31, 2025	412	391.5	391.5	412.1	389	4.57M
July 30, 2025	407.75	414.75	414.75	422.35	406.4	2.69M
July 29, 2025	384.65	409.75	409.75	412.8	383.9	4.45M
July 28, 2025	394.1	385.25	385.25	399.15	382	1.25M
July 25, 2025	396.45	395.8	395.8	400.8	391.5	1.05M
July 24, 2025	406.9	396.2	396.2	406.9	395.5	1.11M
July 23, 2025	406	403.85	403.85	409.85	400	1.79M
July 22, 2025	418	404.3	404.3	418.3	403.05	1.49M
July 21, 2025	419.75	416.65	416.65	421.95	415.2	644,457
July 18, 2025	431.1	419.75	419.75	433.4	418.1	1.3M
July 17, 2025	435	432.25	428.25	436.4	430.9	926,774
July 16, 2025	430	433.45	429.44	435.75	426.35	1.41M
July 15, 2025	418.6	430.05	426.07	432.5	418.55	1.32M
July 14, 2025	418.9	418.6	414.73	421.05	413.8	882,363
July 11, 2025	423	418.95	418.95	428.85	416	924,549
July 10, 2025	430.25	427.95	427.95	431.4	422.45	1.06M
July 09, 2025	433.95	429.35	429.35	434.2	428.3	681,807
July 08, 2025	433.2	434.25	434.25	436.85	431.3	1.2M
July 07, 2025	436.75	433.15	433.15	438.8	432	1.39M
July 04, 2025	438.5	435.25	435.25	441.45	433.1	585,030
July 03, 2025	443.05	438.3	438.3	445	437.45	794,184

Birlasoft Limited (BSOFT.NS) NSE