Birlasoft Limited (BSOFT.NS) NSE

417.65

-7.45(-1.75%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026415.05425.1425.1426.15413790,420
January 12, 2026418.7413.35413.35420.254061.02M
January 09, 2026430422.05422.05434.35421510,397
January 08, 2026444431.65431.65446.95428.351.05M
January 07, 2026421.45443.4443.4445.55417.32.6M
January 06, 2026428421.3421.3429.55420.3415,205
January 05, 2026433427.2427.2437.35424.65594,739
January 02, 2026434432.05432.05434.8428452,927
January 01, 2026434.05432432434.7429.7292,765
December 31, 2025425.9433.3433.3434.8425.75680,133
December 30, 2025437.5423.6423.6438422.25942,307
December 29, 2025448.75436.55436.55455.5432.71.15M
December 26, 2025450448.75448.75457.5447.15806,248
December 24, 2025458449.4449.44584481.15M
December 23, 2025452.8455.85455.85458.7445.72.07M
December 22, 2025435.65450.15450.15452.4435.653.65M
December 19, 2025435433.45433.45438429.5767,036
December 18, 2025432433.35433.35440.65428.71.49M
December 17, 2025427431.85431.85437.7425.151.2M
December 16, 2025436.7426.1426.1437.15424.6816,617
December 15, 2025429.95434.75434.75436.75429.35806,794
December 12, 2025428.7429.7429.7433.15424.4775,796
December 11, 2025425.8427.95427.95434421.12M
December 10, 2025432.35423.1423.1432.55421.1746,331
December 09, 2025427.5430.4430.4434.84192.32M
December 08, 2025433.7428.15428.15440.75423.952.93M
December 05, 2025435.9432.75432.75441.65428.553.42M
December 04, 2025422435.9435.9438.6415.456.13M
December 03, 2025405.9422.75422.75424.8405.18.87M
December 02, 2025387404.95404.95407383.256.23M
December 01, 2025381.3385.45385.45386.9379.4478,502
November 28, 2025383.3380.2380.2384.6379.15539,050
November 27, 2025386.75383.05383.05389382488,087
November 26, 2025381.6386.6386.6388.45378.3690,952
November 25, 2025384.05380380384.85378.5459,750
November 24, 2025384384384388.9378.61.4M
November 21, 2025388.25381.4381.4388.25380.25508,056
November 19, 2025378.4391.3391.3398.75377.953.09M
November 18, 2025388379.85379.85389377.71.16M
November 17, 2025388390.85390.85392380.11.05M
November 14, 2025393.9388.7388.7394.6384.3943,528
November 13, 2025403395.9393.4408392.92.26M
November 12, 2025385397.1394.59401383.34.12M
November 11, 2025377382.65380.23384368.751.15M
November 10, 2025379374.45372.09381.5373.05853,980
November 07, 2025374.45378.25378.25379.85355.53.55M
November 06, 2025372372.95372.95375.75363.05887,372
November 04, 2025372.95370.4370.4376367574,060
November 03, 2025370.55372.7372.7373.7368.2496,069
October 31, 2025375.5371.6371.6378370.8460,792
October 30, 2025376376.4376.4380.2372.1864,135
October 29, 2025376.8375.3375.3377.8372.1813,155
October 28, 2025387.85377.15377.15387.85375.11.48M
October 27, 2025383.5386.7386.7395.5378.24.68M
October 24, 2025375.85381.45381.45386366.256.38M
October 23, 2025354.5378.1378.1388.4354.533.02M
October 21, 2025340351.05351.05353.65340747,701
October 20, 2025341338.95338.95341336.05583,422
October 17, 2025345.4341341345.5338.2760,917
October 16, 2025342.7344.65344.65346.35341.65687,529
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved