Want to see IN:BSOFT full AI Analyst Report?
Birlasoft Limited (BSOFT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 336.00 | 341.50 | 321.05 | 323.10 | 323.10 | -5.71% | 493,209 | 2.46 |
| Oct 29, 2026 | 312.85 | 352.25 | 312.85 | 342.65 | 342.65 | +11.89% | 3,984,535 | 28.13 |
| Oct 28, 2026 | 305.95 | 309.00 | 299.65 | 306.25 | 306.25 | -1.29% | 36,382 | 0.25 |
| Oct 27, 2026 | 304.20 | 313.90 | 300.00 | 310.25 | 310.25 | +1.22% | 54,180 | 0.37 |
| Oct 26, 2026 | 300.00 | 307.50 | 296.85 | 306.50 | 306.50 | +1.02% | 58,729 | 0.38 |
| Oct 23, 2026 | 319.95 | 324.80 | 302.70 | 303.40 | 303.40 | -3.36% | 180,239 | 1.11 |
| Oct 22, 2026 | 315.65 | 319.90 | 311.55 | 313.95 | 313.95 | -0.54% | 108,700 | 0.66 |
| Oct 21, 2026 | 316.00 | 325.55 | 313.85 | 315.65 | 315.65 | +0.88% | 330,799 | 2.05 |
| Oct 20, 2026 | 312.90 | 312.90 | 310.00 | 312.90 | 312.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 317.85 | 320.05 | 310.00 | 312.90 | 312.90 | -1.57% | 88,161 | 0.55 |
| Oct 16, 2026 | 309.90 | 320.90 | 309.00 | 317.90 | 317.90 | +2.75% | 160,972 | 1.00 |
| Oct 15, 2026 | 302.40 | 318.10 | 302.00 | 309.40 | 309.40 | +3.51% | 781,665 | 5.17 |
| Oct 14, 2026 | 295.80 | 302.00 | 294.05 | 298.90 | 298.90 | +0.76% | 150,780 | 1.01 |
| Oct 13, 2026 | 276.20 | 298.80 | 276.20 | 296.65 | 296.65 | +8.40% | 811,832 | 5.48 |
| Oct 12, 2026 | 286.00 | 287.80 | 269.60 | 273.65 | 273.65 | -3.98% | 67,899 | 0.45 |
| Oct 09, 2026 | 272.45 | 288.70 | 272.45 | 285.00 | 285.00 | +4.84% | 388,159 | 2.66 |
| Oct 08, 2026 | 278.45 | 285.60 | 271.10 | 271.85 | 271.85 | -2.21% | 120,110 | 0.80 |
| Oct 07, 2026 | 279.45 | 281.90 | 275.15 | 278.00 | 278.00 | -0.52% | 57,024 | 0.37 |
| Oct 06, 2026 | 277.30 | 281.55 | 273.65 | 279.45 | 279.45 | +1.29% | 64,541 | 0.41 |
| Oct 05, 2026 | 277.75 | 280.80 | 274.45 | 275.90 | 275.90 | +2.30% | 87,428 | 0.56 |
| Oct 02, 2026 | 269.70 | 278.90 | 267.05 | 269.70 | 269.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 271.05 | 278.90 | 267.05 | 269.70 | 269.70 | -0.77% | 220,488 | 1.40 |
| Sep 30, 2026 | 269.80 | 280.15 | 269.80 | 271.80 | 271.80 | +1.00% | 130,873 | 0.83 |
| Sep 29, 2026 | 271.00 | 273.25 | 267.50 | 269.10 | 269.10 | -0.74% | 65,962 | 0.40 |
| Sep 28, 2026 | 273.05 | 275.60 | 270.00 | 271.10 | 271.10 | -1.08% | 76,690 | 0.46 |
| Sep 25, 2026 | 277.05 | 278.00 | 273.50 | 274.05 | 274.05 | -1.30% | 50,688 | 0.30 |
| Sep 24, 2026 | 278.15 | 280.35 | 276.05 | 277.65 | 277.65 | -1.24% | 86,293 | 0.51 |
| Sep 23, 2026 | 282.25 | 283.00 | 280.00 | 281.15 | 281.15 | +0.00% | 43,411 | 0.26 |
| Sep 22, 2026 | 284.50 | 284.50 | 280.75 | 281.15 | 281.15 | -1.09% | 57,737 | 0.34 |
| Sep 21, 2026 | 281.00 | 286.00 | 278.00 | 284.25 | 284.25 | +1.48% | 59,785 | 0.35 |
| Sep 18, 2026 | 284.75 | 284.80 | 278.85 | 280.10 | 280.10 | -1.32% | 128,103 | 0.75 |
| Sep 17, 2026 | 282.80 | 286.95 | 282.00 | 283.85 | 283.85 | +0.94% | 56,593 | 0.33 |
| Sep 16, 2026 | 286.50 | 287.65 | 279.40 | 281.20 | 281.20 | -1.76% | 94,572 | 0.54 |
| Sep 15, 2026 | 288.10 | 302.55 | 285.15 | 286.25 | 286.25 | +1.63% | 640,881 | 3.87 |
| Sep 14, 2026 | 281.65 | 284.70 | 274.25 | 281.65 | 281.65 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 281.10 | 284.70 | 274.25 | 281.65 | 281.65 | +2.21% | 263,888 | 1.61 |
| Sep 10, 2026 | 279.35 | 282.70 | 275.00 | 275.55 | 275.55 | -0.63% | 144,386 | 0.89 |
| Sep 09, 2026 | 280.90 | 280.90 | 276.15 | 277.30 | 277.30 | -1.54% | 68,840 | 0.42 |
| Sep 08, 2026 | 283.00 | 283.55 | 280.45 | 281.65 | 281.65 | -0.42% | 47,973 | 0.29 |
| Sep 07, 2026 | 288.35 | 289.40 | 281.20 | 282.85 | 282.85 | -2.26% | 129,990 | 0.80 |
| Sep 04, 2026 | 293.15 | 299.45 | 288.55 | 289.40 | 289.40 | -1.35% | 96,870 | 0.60 |
| Sep 03, 2026 | 295.00 | 297.20 | 290.05 | 293.35 | 293.35 | -0.36% | 52,059 | 0.32 |
| Sep 02, 2026 | 294.00 | 299.45 | 292.00 | 294.40 | 294.40 | -0.52% | 87,404 | 0.54 |
| Sep 01, 2026 | 291.60 | 300.60 | 290.15 | 295.95 | 295.95 | +1.65% | 86,758 | 0.53 |
| Aug 31, 2026 | 298.60 | 303.50 | 290.05 | 291.15 | 291.15 | -3.27% | 97,846 | 0.60 |
| Aug 28, 2026 | 289.65 | 303.95 | 289.65 | 301.00 | 301.00 | +4.53% | 381,600 | 2.15 |
| Aug 27, 2026 | 295.05 | 295.05 | 287.50 | 287.95 | 287.95 | -1.99% | 73,533 | 0.41 |
| Aug 26, 2026 | 291.55 | 298.90 | 291.55 | 293.80 | 293.80 | +0.88% | 93,047 | 0.52 |
| Aug 25, 2026 | 300.00 | 302.25 | 289.30 | 291.25 | 291.25 | -2.66% | 115,898 | 0.66 |
| Aug 24, 2026 | 307.80 | 309.45 | 298.50 | 299.20 | 299.20 | -1.40% | 55,560 | 0.32 |