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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	383	378.65	378.65	384.85	376	1.09M
February 19, 2026	376.45	385.95	385.95	390.6	376.45	2.35M
February 18, 2026	385.5	375.8	375.8	386.95	374	1.49M
February 17, 2026	393.05	385.85	385.85	397.35	383.4	2.46M
February 16, 2026	397	390.4	390.4	405.9	388.1	1.84M
February 13, 2026	412.65	398.95	398.95	416.3	374	11.66M
February 12, 2026	460.4	433.85	433.85	460.4	430.35	2.88M
February 11, 2026	469.5	465.05	465.05	474	454.55	1.29M
February 10, 2026	445.65	465.5	465.5	470.5	444.05	3.97M
February 09, 2026	435.75	445.2	445.2	446.75	433.3	982,372
February 06, 2026	458	435.7	435.7	460.55	431	1.56M
February 05, 2026	438.2	460.55	460.55	465	435	2.76M
February 04, 2026	427.95	440.35	440.35	442.3	425.95	1.8M
February 03, 2026	450	447.45	447.45	450	437.3	1.62M
February 02, 2026	424	425.55	425.55	427.75	411.85	1.27M
February 01, 2026	418.05	424.75	424.75	436.65	408	893,021
January 30, 2026	414.95	418.05	418.05	423.5	409	1.24M
January 29, 2026	407.3	409.9	409.9	427.05	405	2.44M
January 28, 2026	399.95	402.55	402.55	409	396	595,947
January 27, 2026	405.95	398.7	398.7	406.4	387.5	944,110
January 23, 2026	417.4	405.8	405.8	426.4	397.95	819,490
January 22, 2026	411	415.4	415.4	418	410.95	488,661
January 21, 2026	401.65	407.25	407.25	412	395.65	1.08M
January 20, 2026	426	404.25	404.25	426.05	401	1.51M
January 19, 2026	430.95	425.85	425.85	430.95	422.35	498,299
January 16, 2026	421.7	433.1	433.1	441	421	1.64M
January 14, 2026	426	419.6	419.6	429.9	414.75	695,978
January 13, 2026	415.05	425.1	425.1	426.15	413	790,420
January 12, 2026	418.7	413.35	413.35	420.25	406	1.02M
January 09, 2026	430	422.05	422.05	434.35	421	510,397
January 08, 2026	444	431.65	431.65	446.95	428.35	1.05M
January 07, 2026	421.45	443.4	443.4	445.55	417.3	2.6M
January 06, 2026	428	421.3	421.3	429.55	420.3	415,205
January 05, 2026	433	427.2	427.2	437.35	424.65	594,739
January 02, 2026	434	432.05	432.05	434.8	428	452,927
January 01, 2026	434.05	432	432	434.7	429.7	292,765
December 31, 2025	425.9	433.3	433.3	434.8	425.75	680,133
December 30, 2025	437.5	423.6	423.6	438	422.25	942,307
December 29, 2025	448.75	436.55	436.55	455.5	432.7	1.15M
December 26, 2025	450	448.75	448.75	457.5	447.15	806,248
December 24, 2025	458	449.4	449.4	458	448	1.15M
December 23, 2025	452.8	455.85	455.85	458.7	445.7	2.07M
December 22, 2025	435.65	450.15	450.15	452.4	435.65	3.65M
December 19, 2025	435	433.45	433.45	438	429.5	767,036
December 18, 2025	432	433.35	433.35	440.65	428.7	1.49M
December 17, 2025	427	431.85	431.85	437.7	425.15	1.2M
December 16, 2025	436.7	426.1	426.1	437.15	424.6	816,617
December 15, 2025	429.95	434.75	434.75	436.75	429.35	806,794
December 12, 2025	428.7	429.7	429.7	433.15	424.4	775,796
December 11, 2025	425.8	427.95	427.95	434	421.1	2M
December 10, 2025	432.35	423.1	423.1	432.55	421.1	746,331
December 09, 2025	427.5	430.4	430.4	434.8	419	2.32M
December 08, 2025	433.7	428.15	428.15	440.75	423.95	2.93M
December 05, 2025	435.9	432.75	432.75	441.65	428.55	3.42M
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

Birlasoft Limited (BSOFT.NS) NSE