Birlasoft Ltd

Birlasoft Ltd Historical Data

NSEBSE

₹435.7

(-5.40%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	421.45	445.55	417.3	443.4	48,339	1,14,02,03,709.7	6,02,415
08-Jan-2026	444	446.95	428.35	431.65	31,819	45,87,89,175.15	3,82,335
09-Jan-2026	430	434.35	421	422.05	22,567	21,83,21,599.65	1,80,744
12-Jan-2026	418.7	420.25	406	413.35	32,039	42,02,04,015.5	3,32,199
13-Jan-2026	415.05	426.15	413	425.1	20,756	33,26,59,969.55	2,09,589
14-Jan-2026	426	429.9	414.75	419.6	31,021	29,25,19,310.35	3,07,648
16-Jan-2026	421.7	441	421	433.1	41,042	71,25,54,629.35	4,19,941
19-Jan-2026	430.95	430.95	422.35	425.85	14,099	21,19,65,809.9	2,00,098
20-Jan-2026	426	426.05	401	404.25	42,767	61,68,60,549.5	5,73,569
21-Jan-2026	401.65	412	395.65	407.25	33,535	43,55,41,673.65	3,43,660
22-Jan-2026	411	418	410.95	415.4	17,436	20,27,50,730.9	1,84,664
23-Jan-2026	417.4	426.4	397.95	405.8	26,008	34,12,31,054.7	2,47,350
27-Jan-2026	405.95	406.4	387.5	398.7	27,798	37,41,61,024.25	2,83,908
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