Birlasoft Ltd

Birlasoft Ltd Historical Data

NSEBSE

₹429.7

(0.41%)

Dec 12, 2025|03:49:07 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	385	401	383.3	397.1	65,033	1,62,42,65,553.15	19,69,021
13-Nov-2025	403	408	392.9	395.9	62,802	91,03,03,560.45	9,40,539
14-Nov-2025	393.9	394.6	384.3	388.7	25,876	36,64,47,453.1	4,49,332
17-Nov-2025	388	392	380.1	390.85	25,027	40,38,20,535.2	4,11,474
18-Nov-2025	388	389	377.7	379.85	32,437	44,17,06,025.05	5,23,505
19-Nov-2025	378.4	398.75	377.95	391.3	58,255	1,20,89,41,426.35	7,08,215
20-Nov-2025	393.25	393.45	386	388.8	18,734	30,75,30,903.7	2,59,486
21-Nov-2025	388.25	388.25	380.25	381.4	14,592	19,46,00,720.05	2,11,427
24-Nov-2025	384	388.9	378.6	384	37,227	53,94,59,719.15	5,64,288
25-Nov-2025	384.05	384.85	378.5	380	14,305	17,54,45,322.1	1,51,654
26-Nov-2025	381.6	388.45	378.3	386.6	19,540	26,57,70,989.35	2,52,563
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