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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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