tiprankstipranks
Trending News
More News >
Birlasoft Limited (IN:BSOFT)
:BSOFT
India Market
Advertisement

Birlasoft Limited (BSOFT) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
382.55
387.00
376.90
381.70
381.70
-1.13%
99,520
0.91
Aug 06, 2025
391.05
394.95
384.70
386.05
386.05
-1.79%
27,458
0.25
Aug 05, 2025
404.65
409.45
392.00
393.10
393.10
-2.76%
53,443
0.48
Aug 04, 2025
400.55
404.80
393.00
404.25
404.25
+0.92%
42,578
0.38
Aug 01, 2025
393.65
404.40
391.70
400.55
400.55
+2.27%
212,138
1.92
Jul 31, 2025
408.50
411.20
389.05
391.65
391.65
-5.56%
104,003
0.95
Jul 30, 2025
408.45
422.30
407.70
414.70
414.70
+1.26%
102,727
0.94
Jul 29, 2025
381.40
410.50
381.40
409.55
409.55
+6.18%
299,575
2.84
Jul 28, 2025
395.55
398.70
382.00
385.70
385.70
-2.49%
56,189
0.53
Jul 25, 2025
395.90
400.95
392.00
395.55
395.55
-0.15%
64,013
0.60
Jul 24, 2025
408.65
408.65
395.55
396.15
396.15
-2.03%
105,714
0.97
Jul 23, 2025
405.45
409.90
400.00
404.35
404.35
-0.04%
88,016
0.81
Jul 22, 2025
415.55
418.00
403.05
404.50
404.50
-2.90%
36,543
0.32
Jul 21, 2025
417.05
422.20
415.10
416.60
416.60
-0.74%
26,990
0.24
Jul 18, 2025
432.20
433.40
418.20
419.70
419.70
-2.00%
83,619
0.74
Jul 17, 2025
436.00
436.40
430.70
432.25
428.25
+0.60%
69,707
0.62
Jul 16, 2025
418.30
435.90
418.30
433.70
429.69
+1.90%
35,014
0.31
Jul 15, 2025
416.15
432.30
416.15
429.60
425.62
+3.55%
110,864
0.99
Jul 14, 2025
419.40
420.90
413.30
418.75
414.87
+0.78%
63,861
0.57
Jul 11, 2025
423.05
428.90
417.50
419.40
415.52
-0.99%
24,848
0.22
Jul 10, 2025
429.40
431.30
422.40
427.55
423.59
+0.51%
61,664
0.55
Jul 09, 2025
434.10
434.10
428.45
429.35
425.38
-0.16%
24,646
0.21
Jul 08, 2025
433.00
436.45
431.40
434.05
430.03
+1.20%
43,792
0.37
Jul 07, 2025
435.30
438.80
432.00
432.90
428.89
+0.39%
61,282
0.51
Jul 04, 2025
438.35
441.45
432.90
435.25
431.22
+0.22%
63,664
0.49
Jul 03, 2025
444.35
444.85
437.50
438.35
434.29
+0.06%
111,815
0.87
Jul 02, 2025
438.15
445.90
437.85
442.20
438.11
+1.82%
185,153
1.43
Jul 01, 2025
431.65
439.70
431.65
438.35
434.29
+2.09%
41,927
0.32
Jun 30, 2025
433.85
437.40
429.00
433.40
429.39
+1.18%
68,611
0.53
Jun 27, 2025
445.00
452.25
431.30
432.35
428.35
-1.35%
244,347
1.90
Jun 26, 2025
447.95
447.95
436.00
442.35
438.26
+0.66%
177,859
1.38
Jun 25, 2025
424.00
445.30
424.00
443.55
439.44
+5.88%
524,293
4.28
Jun 24, 2025
420.35
429.00
420.35
422.85
418.94
+1.67%
59,108
0.48
Jun 23, 2025
415.90
421.40
412.60
419.80
415.92
+0.47%
143,240
1.18
Jun 20, 2025
419.90
423.00
412.90
421.75
417.85
+3.07%
47,763
0.39
Jun 19, 2025
419.75
421.90
410.10
413.00
409.18
-1.71%
60,508
0.49
Jun 18, 2025
424.95
432.00
419.70
424.10
420.18
+1.14%
123,773
1.02
Jun 17, 2025
429.15
429.15
419.25
423.25
419.33
+1.13%
111,986
0.92
Jun 16, 2025
418.50
424.40
405.10
422.45
418.54
+2.61%
58,086
0.47
Jun 13, 2025
406.25
421.20
406.25
415.55
411.70
+0.08%
75,923
0.61
Jun 12, 2025
434.70
434.70
417.05
419.10
415.22
-1.81%
66,774
0.54
Jun 11, 2025
431.65
435.60
426.55
430.80
426.81
+1.52%
91,797
0.74
Jun 10, 2025
418.20
433.90
418.20
428.30
424.34
+3.51%
267,774
2.24
Jun 09, 2025
416.45
420.90
412.40
417.65
413.78
+2.52%
201,652
1.73
Jun 06, 2025
413.70
413.95
408.10
411.20
407.39
+1.12%
137,712
1.18
Jun 05, 2025
405.80
411.50
401.25
410.45
406.65
+2.76%
116,728
1.00
Jun 04, 2025
397.95
405.75
397.00
403.15
399.42
+2.50%
72,606
0.63
Jun 03, 2025
398.00
402.00
393.50
397.00
393.33
+0.43%
94,604
0.83
Jun 02, 2025
393.65
401.75
393.65
399.00
395.31
+0.59%
52,862
0.46
May 30, 2025
414.55
414.60
396.00
400.35
396.64
-3.91%
197,282
1.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis