Birlasoft Ltd

Birlasoft Ltd Historical Data

NSEBSE

₹369.45

(0.01%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	342.85	353.5	339	349.65	23,369	25,94,68,459.8	2,88,037
02-Apr-2026	342.1	378	340.7	370.85	57,690	93,10,46,175.65	6,11,639
06-Apr-2026	367	373.25	363	364.75	24,894	31,11,39,575.85	2,75,873
07-Apr-2026	364.65	373.45	362.55	367.8	37,124	41,20,86,310.5	4,37,994
08-Apr-2026	380	383	369.5	370.55	31,390	52,79,11,027.95	7,92,005
09-Apr-2026	370.55	374.8	367.8	373.35	25,474	26,44,80,563.3	3,35,410
10-Apr-2026	377	380	364.7	366	26,100	41,87,60,921.1	5,63,648
13-Apr-2026	361	367.15	355.35	365.05	21,037	16,84,75,478.85	1,66,213
15-Apr-2026	372.9	381.5	370.5	380	30,227	49,99,19,151.6	7,06,126
16-Apr-2026	382.95	395.15	382.75	388.15	32,923	48,28,08,607.4	3,65,916
17-Apr-2026	388.05	395.85	385.35	390.7	22,985	27,21,03,578.35	3,12,109
20-Apr-2026	391.2	393.35	380.45	381.6	20,686	22,58,73,802.7	3,02,507
21-Apr-2026	382.9	399.85	382.9	394.4	51,126	97,00,03,025.55	8,60,732
22-Apr-2026	390.45	391	383.1	387.85	20,393	28,77,05,849.5	3,66,147
23-Apr-2026	387.5	388	380.05	385	17,821	16,46,96,298.55	1,86,178
24-Apr-2026	385	385.95	366.2	368.65	24,155	26,88,35,188.5	3,01,999
27-Apr-2026	368.95	378.4	368.95	371.85	14,495	15,42,72,279.35	1,74,263
28-Apr-2026	372.2	374.15	367.2	371	15,218	14,05,41,141.45	1,58,249
29-Apr-2026	372	376.9	367.7	369.4	15,824	18,66,85,236.35	1,96,339
30-Apr-2026	368.5	370.5	364.3	369.45	15,133	13,47,43,488.45	1,43,012