Birlasoft Share Price History

Birlasoft Ltd

CMP as on 28-Sep-21 15:56

₹ 417.85
-13.15 -3.05%

Open

₹ 432.50

Turnover (lac)

₹ 5,511

Prev. Close

₹ 431.00

Day's Vol (shares)

₹ 13,18,913

Day's Range (₹)

₹ 413.30
₹ 433.35

CMP as on28-Sep-21 15:55

₹ 417.90
-13 -3.02%

Open

₹ 430.90

Turnover (lac)

₹ 115

Prev. Close

₹ 430.90

Day's Vol (shares)

₹ 1,25,898

Day's Range

₹ 413.80
₹ 433.75

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 ()
28-Sep-2021 433 433 413 418 29,458 556 561,452 20.10 -15
27-Sep-2021 447 447 424 431 35,770 775 660,749 23 -16
24-Sep-2021 446 458 441 445 70,138 1,441 1,145,642 16.50 -1.40
23-Sep-2021 439 453 435 440 71,031 1,635 1,221,857 17.70 0.70
22-Sep-2021 413 442 411 435 66,368 1,869 1,585,312 31 22.20
21-Sep-2021 412 415 403 410 21,224 469 403,799 12.20 -2.10
20-Sep-2021 413 430 409 411 30,041 612 476,408 20.60 -1.30
17-Sep-2021 424 429 406 420 34,609 859 911,579 22.70 -3.10
16-Sep-2021 434 438 422 423 47,062 1,088 1,035,032 16.50 -11
15-Sep-2021 407 431 405 426 63,145 1,667 1,544,568 26 19.20
14-Sep-2021 411 411 408 409 26,842 495 624,328 3.30 -1.60
13-Sep-2021 406 412 403 409 29,586 617 728,777 8.50 3.15
09-Sep-2021 400 408 398 404 20,249 344 413,822 9.45 4.15
08-Sep-2021 413 414 399 400 38,848 777 1,135,899 14.70 -13
07-Sep-2021 411 416 410 411 22,120 619 561,945 6.05 0.45
06-Sep-2021 417 419 409 410 19,457 348 486,842 9.80 -7.60
03-Sep-2021 414 421 412 415 20,465 516 587,783 8.30 0.60
02-Sep-2021 410 415 406 412 26,689 961 1,506,152 8.50 2.20
01-Sep-2021 417 419 408 409 30,872 457 602,608 10.70 -7.60
31-Aug-2021 413 427 413 417 41,662 1,101 1,123,488 13.70 4.10
30-Aug-2021 410 419 409 413 28,114 574 744,393 9.55 3.25
Open ZERO Brokerage Demat Account