Birlasoft Ltd

Birlasoft Ltd Historical Data

NSEBSE

₹390.1

(1.65%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	399.95	409	396	402.55	16,896	23,95,82,548.6	2,43,154
29-Jan-2026	407.3	427.05	405	409.9	60,128	1,00,92,49,564.3	6,25,242
30-Jan-2026	414.95	423.5	409	418.05	35,997	51,95,18,581.6	4,53,249
01-Feb-2026	418.05	436.65	408	424.75	26,969	37,80,87,182.45	2,85,185
02-Feb-2026	424	427.75	411.85	425.55	36,086	53,41,60,222.8	6,45,376
03-Feb-2026	450	450	437.3	447.45	45,353	72,05,07,940.6	8,83,616
04-Feb-2026	427.95	442.3	425.95	440.35	42,889	77,86,29,622.95	6,60,486
05-Feb-2026	438.2	465	435	460.55	56,125	1,25,35,28,103.85	11,89,083
06-Feb-2026	458	460.55	431	435.7	42,677	69,24,34,483.85	5,59,087
09-Feb-2026	435.75	446.75	433.3	445.2	27,256	43,35,31,712.85	4,16,421
10-Feb-2026	445.65	470.5	444.05	465.5	68,522	1,84,86,68,070.8	19,30,800
11-Feb-2026	469.5	474	454.55	465.05	32,126	60,14,45,270.85	5,73,544
12-Feb-2026	460.4	460.4	430.35	433.85	62,320	1,26,71,84,898.8	12,01,805
13-Feb-2026	412.65	416.3	374	398.95	1,70,441	4,62,14,76,243.9	17,78,707
16-Feb-2026	397	405.9	388.1	390.4	40,978	73,05,93,478.2	4,52,102
17-Feb-2026	393.05	397.35	383.4	385.85	39,251	95,96,61,520.45	5,70,576
18-Feb-2026	385.5	386.95	374	375.8	31,064	56,21,36,973.25	4,95,204
19-Feb-2026	376.45	390.6	376.45	385.95	43,674	90,79,93,869.4	4,08,341
20-Feb-2026	383	384.85	376	378.65	26,838	41,35,50,720.45	2,92,869
23-Feb-2026	382.9	387.95	375.3	377.75	26,014	31,63,39,760.75	3,54,672
24-Feb-2026	371.05	376.8	362.15	366.35	39,600	53,43,14,866.5	5,50,127
25-Feb-2026	370.25	391.65	366.1	371.75	93,158	2,32,95,22,239.35	11,83,897
26-Feb-2026	371.95	388	371.2	383.75	35,966	81,77,70,878.3	6,10,711