Birlasoft Share Price History

Birlasoft Ltd

CMP as on 27-Jul-21 15:55

₹ 404.75
4.10 1.02%

Open

₹ 402.00

Turnover (lac)

₹ 6,655

Prev. Close

₹ 400.65

Day's Vol (shares)

₹ 16,44,278

Day's Range (₹)

₹ 398.00
₹ 407.00

CMP as on27-Jul-21 15:29

₹ 403.00
2.35 0.59%

Open

₹ 407.40

Turnover (lac)

₹ 115

Prev. Close

₹ 400.65

Day's Vol (shares)

₹ 1,01,323

Day's Range

₹ 397.80
₹ 407.40

Birlasoft Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Jul-2021 401 406 397 401 31,643 1,612 2,042,900 8.50 -0.20
23-Jul-2021 408 418 397 398 56,783 1,682 2,243,076 21.30 -9.80
22-Jul-2021 406 413 402 405 45,452 835 888,764 10.70 -0.90
20-Jul-2021 410 412 387 402 53,646 1,187 1,003,791 24.90 -7.80
19-Jul-2021 414 420 403 407 52,545 1,221 1,028,006 17.40 -7.30
16-Jul-2021 425 435 417 420 95,125 2,821 1,650,027 18 -4.90
15-Jul-2021 392 423 392 419 182,962 5,758 3,082,980 31.30 27.30
14-Jul-2021 387 400 384 391 52,345 1,129 1,029,285 15.20 4.55
13-Jul-2021 390 390 384 385 20,336 234 277,389 6.40 -5.50
12-Jul-2021 390 391 384 388 23,679 333 446,292 7.10 -1.90
09-Jul-2021 394 396 386 388 18,950 363 312,097 10.20 -5.80
08-Jul-2021 384 397 384 391 33,826 788 543,700 13.10 7.55
07-Jul-2021 384 390 381 384 21,906 285 285,951 8.40 -0
06-Jul-2021 392 394 382 385 21,829 379 431,031 12 -7.10
05-Jul-2021 398 400 389 390 21,874 521 748,869 10.60 -7.70
02-Jul-2021 407 407 395 397 28,154 521 512,667 11.60 -9.40
01-Jul-2021 403 407 393 404 27,647 538 354,692 13.50 1.10
30-Jun-2021 396 408 396 400 45,270 1,185 917,649 12 3.60
29-Jun-2021 385 399 383 393 29,654 797 472,147 15.90 8.15
28-Jun-2021 384 389 380 386 17,532 386 257,979 9.30 2.05
Open ZERO Brokerage Demat Account