Birlasoft Ltd

Birlasoft Ltd Historical Data

NSEBSE

₹433.1

(3.22%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	427	437.7	425.15	431.85	29,669	51,97,18,563.65	3,64,740
18-Dec-2025	432	440.65	428.7	433.35	34,399	64,86,86,916.25	4,33,947
19-Dec-2025	435	438	429.5	433.45	22,017	33,23,34,230.15	2,82,446
22-Dec-2025	435.65	452.4	435.65	450.15	97,756	1,63,60,49,547.05	13,75,315
23-Dec-2025	452.8	458.7	445.7	455.85	36,617	94,23,95,864.55	8,00,270
24-Dec-2025	458	458	448	449.4	23,811	51,70,51,568.45	6,47,176
26-Dec-2025	450	457.5	447.15	448.75	22,643	36,34,52,658.65	3,39,379
29-Dec-2025	448.75	455.5	432.7	436.55	33,681	50,82,41,375.1	4,44,743
30-Dec-2025	437.5	438	422.25	423.6	30,178	40,37,91,382.25	3,78,658
31-Dec-2025	425.9	434.8	425.75	433.3	25,571	29,33,35,357.8	2,48,401
01-Jan-2026	434.05	434.7	429.7	432	9,366	12,65,99,999.95	1,05,155
02-Jan-2026	434	434.8	428	432.05	12,491	19,51,83,664.85	1,92,825
05-Jan-2026	433	437.35	424.65	427.2	18,691	25,43,69,698.55	2,46,398
06-Jan-2026	428	429.55	420.3	421.3	11,993	17,59,44,724.05	2,05,699
07-Jan-2026	421.45	445.55	417.3	443.4	48,339	1,14,02,03,709.7	6,02,415
08-Jan-2026	444	446.95	428.35	431.65	31,819	45,87,89,175.15	3,82,335
09-Jan-2026	430	434.35	421	422.05	22,567	21,83,21,599.65	1,80,744
12-Jan-2026	418.7	420.25	406	413.35	32,039	42,02,04,015.5	3,32,199
13-Jan-2026	415.05	426.15	413	425.1	20,756	33,26,59,969.55	2,09,589
14-Jan-2026	426	429.9	414.75	419.6	31,021	29,25,19,310.35	3,07,648
16-Jan-2026	421.7	441	421	433.1	41,042	71,25,54,629.35	4,19,941