Birlasoft Ltd

Birlasoft Ltd Historical Data

NSEBSE

₹448.75

(-0.14%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	386.75	389	382	383.05	15,119	18,84,96,659.8	1,50,866
28-Nov-2025	383.3	384.6	379.15	380.2	12,219	20,56,76,513.2	2,76,159
01-Dec-2025	381.3	386.9	379.4	385.45	16,682	18,36,68,538.45	2,19,529
02-Dec-2025	387	407	383.25	404.95	94,973	2,50,12,87,797.2	16,22,375
03-Dec-2025	405.9	424.8	405.1	422.75	1,74,823	3,70,88,47,722.2	19,55,160
04-Dec-2025	422	438.6	415.45	435.9	1,14,740	2,63,32,60,051.05	20,03,248
05-Dec-2025	435.9	441.65	428.55	432.75	92,094	1,49,10,61,984.7	10,57,687
08-Dec-2025	433.7	440.75	423.95	428.15	74,330	1,26,49,68,486.75	11,13,169
09-Dec-2025	427.5	434.8	419	430.4	57,168	99,52,66,334.4	9,08,466
10-Dec-2025	432.35	432.55	421.1	423.1	18,813	31,79,33,375.15	2,15,798
11-Dec-2025	425.8	434	421.1	427.95	89,277	85,73,47,696.9	5,44,606
12-Dec-2025	428.7	433.15	424.4	429.7	16,118	33,34,56,813.9	3,32,227
15-Dec-2025	429.95	436.75	429.35	434.75	28,595	34,94,50,223.1	2,70,944
16-Dec-2025	436.7	437.15	424.6	426.1	22,089	35,19,57,079.15	2,75,207
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