BSE - Delayed Quote INR

Birlasoft Limited (BSOFT.BO)

Compare
356.65
+0.45
+(0.13%)
At close: April 9 at 3:55:24 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025350.00360.50346.90356.65356.6558,036
Apr 8, 2025352.45359.45346.75356.20356.2093,533
Apr 7, 2025330.15349.35330.15347.20347.20277,865
Apr 4, 2025385.25385.30364.05366.60366.60201,559
Apr 3, 2025381.80390.90381.80387.85387.85140,985
Apr 2, 2025388.30393.85380.75392.20392.20632,554
Apr 1, 2025387.30393.60383.00388.30388.3039,148
Mar 28, 2025395.00402.40385.60387.50387.50248,700
Mar 27, 2025392.60397.65387.80395.90395.9098,710
Mar 26, 2025403.00403.70393.00393.55393.5581,715
Mar 25, 2025415.55419.00400.15402.50402.50119,322
Mar 24, 2025407.50415.00403.95410.65410.65192,829
Mar 21, 2025408.70411.75398.55404.45404.45140,784
Mar 20, 2025398.70412.00398.65408.75408.75107,100
Mar 19, 2025399.85401.40391.10395.05395.0543,066
Mar 18, 2025390.05399.05388.90398.55398.55103,225
Mar 17, 2025387.20394.00386.00388.90388.9083,041
Mar 13, 2025395.75395.75385.00386.15386.1553,667
Mar 12, 2025400.90403.30387.60391.05391.05149,056
Mar 11, 2025405.00406.15389.25400.90400.90208,326
Mar 10, 2025437.90438.70408.10409.60409.6083,179
Mar 7, 2025439.95439.95431.65434.00434.0030,179
Mar 6, 2025439.95443.50436.40438.75438.7530,106
Mar 5, 2025417.90436.80417.90433.00433.0031,095
Mar 4, 2025411.05420.20407.80418.05418.0531,998
Mar 3, 2025425.55430.80409.95420.60420.60105,228
Feb 28, 2025443.85445.50423.00423.85423.85122,092
Feb 27, 2025461.70461.70445.65451.25451.2521,803
Feb 25, 2025468.35471.45457.05457.90457.9018,607
Feb 24, 2025474.95474.95460.60471.10471.1016,939
Feb 21, 2025475.45484.55472.60475.15475.1532,654
Feb 20, 2025460.00475.90460.00473.60473.6033,956
Feb 19, 2025468.70474.45464.80470.65470.6519,495
Feb 18, 2025479.95482.85462.80472.80472.8087,594
Feb 17, 2025481.05487.35473.50477.50477.50107,979
Feb 14, 2025510.85510.85483.45488.00488.0075,068
Feb 13, 2025503.55516.55499.40505.60505.6071,952
Feb 12, 2025484.95505.45472.40503.55503.55386,336
Feb 11, 2025527.65528.55503.10504.70504.7031,105
Feb 10, 2025534.05534.05519.80525.50525.5024,978
Feb 7, 2025530.85534.95521.80534.05534.0552,828
Feb 6, 2025538.90541.00528.35530.10530.1011,676
Feb 5, 2025530.85539.70527.50534.35534.3528,769
Feb 4, 2025531.20539.00524.20526.15526.1545,860
Feb 3, 2025533.90535.35523.30532.00532.0017,695
Feb 1, 2025534.80541.90528.60534.90534.9047,913
Jan 31, 2025531.95536.95529.90534.65534.6517,969
Jan 30, 2025530.20537.55521.75528.85528.8526,392
Jan 29, 2025524.85536.95521.85531.75531.7573,961
Jan 28, 2025524.95529.05513.50519.05519.0531,399
Jan 27, 2025535.40542.20513.85517.10517.1038,510
Jan 24, 2025559.60559.60542.15545.45545.4557,241
Jan 23, 2025531.00564.35531.00554.85554.85142,140
Jan 22, 2025529.95531.10516.85529.95529.9566,384
Jan 21, 2025537.50544.70523.85525.25525.2528,724
Jan 20, 2025535.30537.95529.00533.00533.0025,484
Jan 17, 2025532.00538.75527.75532.25532.2551,993
Jan 16, 2025533.90538.50531.60532.70532.7012,544
Jan 15, 2025533.50537.30526.00526.95526.9523,042
Jan 14, 2025532.95538.75521.15532.75532.75144,086
Jan 13, 2025548.00564.10519.45526.05526.05183,577
Jan 10, 2025542.65556.15541.75551.50551.5063,414
Jan 9, 2025542.95549.50539.90543.05543.0529,213
Jan 8, 2025547.00547.00530.40543.95543.95125,811
Jan 7, 2025546.40553.00542.50547.55547.55103,362
Jan 6, 2025552.35558.05544.00545.45545.45144,068
Jan 3, 2025567.85568.95551.55552.35552.3594,623
Jan 2, 2025565.00570.70555.35564.75564.7587,399
Jan 1, 2025558.15568.85556.75563.05563.0550,248
Dec 31, 2024570.05573.45559.25560.40560.4068,920
Dec 30, 2024577.30581.00569.70574.75574.7538,340
Dec 27, 2024569.95579.95568.45575.90575.9019,366
Dec 26, 2024580.05584.00568.05569.95569.9522,613
Dec 24, 2024571.00586.25571.00579.30579.3058,569
Dec 23, 2024576.35583.90568.00573.75573.7520,965
Dec 20, 2024598.95601.90572.05576.75576.7549,093
Dec 19, 2024585.20595.95584.50589.55589.5530,204
Dec 18, 2024600.05609.60597.00600.85600.8563,107
Dec 17, 2024604.55611.60602.65608.10608.1012,693
Dec 16, 2024608.30609.60603.00604.20604.2016,011
Dec 13, 2024609.00609.00593.35603.00603.0032,202
Dec 12, 2024615.05624.10607.95609.50609.5070,074
Dec 11, 2024608.25617.00600.30613.30613.3031,231
Dec 10, 2024607.65615.00604.50607.85607.8589,194
Dec 9, 2024611.90614.35606.00608.65608.6521,492
Dec 6, 2024606.30611.00604.10607.95607.9518,763
Dec 5, 2024606.20612.00601.70606.35606.3580,658
Dec 4, 2024606.30608.65599.50603.85603.8522,160
Dec 3, 2024598.20607.95595.05601.25601.2548,500
Dec 2, 2024590.05602.00585.20597.40597.4077,926
Nov 29, 2024590.75594.80588.00590.70590.7017,845
Nov 28, 2024600.00602.70589.40590.75590.7551,792
Nov 27, 2024596.80604.05594.00600.45600.45167,294
Nov 26, 2024573.00597.55570.15592.45592.45259,007
Nov 25, 2024572.75573.00565.25569.40569.4048,505
Nov 22, 2024549.25563.15545.95561.65561.65417,850
Nov 21, 2024551.60556.05543.00545.40545.4025,541
Nov 19, 2024549.25562.40548.85551.70551.7075,094
Nov 18, 2024564.60564.60540.05546.70546.7098,623
Nov 14, 2024550.25561.35549.30560.30560.3091,728
Nov 13, 2024564.50565.90547.50550.25550.2548,378
Nov 12, 2024574.55576.95562.30564.40564.40119,915
Nov 11, 2024566.75574.70559.65570.05570.0569,164
Nov 8, 2024574.00584.00566.05567.30567.3057,182
Nov 7, 2024585.45585.45571.50572.45572.4562,464
Nov 6, 2024557.55584.00557.55582.20582.20171,574
Nov 4, 2024558.15558.15536.25549.95549.95153,157
Nov 1, 2024560.95560.95553.00557.20557.2011,239
Oct 31, 2024 2.50 Dividend
Oct 31, 2024574.95574.95547.50549.95549.95129,434
Oct 29, 2024574.35584.40562.80583.00583.0098,324
Oct 28, 2024571.95578.00565.60575.10575.1072,295
Oct 25, 2024571.00578.60562.00571.30571.3063,891
Oct 24, 2024578.30588.80556.65569.00569.00225,032
Oct 23, 2024575.05602.50570.10600.85600.85193,506
Oct 22, 2024597.25598.00572.10576.80576.8057,891
Oct 21, 2024594.05604.40587.00596.65596.6567,258
Oct 18, 2024594.95597.20576.00594.70594.7090,498
Oct 17, 2024602.95608.50591.00593.45593.45239,718
Oct 16, 2024591.00600.85583.65599.85599.8575,618
Oct 15, 2024602.95605.45589.45593.15593.1543,750
Oct 14, 2024604.80604.85580.70595.00595.00190,394
Oct 11, 2024588.85600.10582.65599.10599.10132,502
Oct 10, 2024599.80600.35583.35584.85584.8545,493
Oct 9, 2024578.85595.50575.00590.85590.85216,845
Oct 8, 2024567.35575.00561.80571.05571.05143,292
Oct 7, 2024586.40590.25563.20567.35567.35196,696
Oct 4, 2024588.05595.85580.00581.85581.85102,567
Oct 3, 2024585.00597.80582.30589.90589.9076,076
Oct 1, 2024608.45608.45591.00594.75594.7577,178
Sep 30, 2024604.00607.15600.00601.80601.80138,270
Sep 27, 2024626.15635.00601.90603.85603.85528,401
Sep 26, 2024619.85626.40611.25615.95615.95168,079
Sep 25, 2024629.95632.15618.00619.75619.7574,134
Sep 24, 2024628.50637.00625.50631.40631.40128,147
Sep 23, 2024636.15638.50622.15630.45630.45140,860
Sep 20, 2024633.50637.75620.85631.70631.70157,930
Sep 19, 2024643.10653.85605.05625.25625.25350,839
Sep 18, 2024651.35651.35627.50631.00631.0091,088
Sep 17, 2024635.00650.25623.90648.30648.30203,035
Sep 16, 2024663.00664.90632.65634.60634.6097,301
Sep 13, 2024644.00665.35640.30660.90660.90102,327
Sep 12, 2024632.85642.25632.30639.80639.8056,660
Sep 11, 2024644.80644.80626.25628.75628.7599,826
Sep 10, 2024628.90648.00628.85641.20641.20138,906
Sep 9, 2024641.80650.55620.35624.85624.85179,103
Sep 6, 2024658.05675.85651.75653.20653.20212,432
Sep 5, 2024661.30667.35655.90659.90659.90258,241
Sep 4, 2024654.95666.55635.95660.20660.20471,215
Sep 3, 2024665.60678.75662.05670.05670.05103,322
Sep 2, 2024670.25673.00661.00665.55665.55170,879
Aug 30, 2024683.65687.00668.65670.70670.70171,227
Aug 29, 2024660.75686.25656.45678.75678.75518,238
Aug 28, 2024646.70668.45635.50661.15661.15502,773
Aug 26, 2024606.65635.20606.65628.95628.95536,469
Aug 23, 2024602.35608.00591.30602.35602.35169,135
Aug 22, 2024611.80616.60601.00601.65601.65157,181
Aug 21, 2024614.05614.25605.70609.10609.1087,260
Aug 20, 2024625.50626.40610.00613.20613.20295,548
Aug 19, 2024608.15637.50607.00623.80623.80352,710
Aug 16, 2024577.20606.30571.95600.50600.50479,422
Aug 14, 2024569.30569.30552.75565.90565.90190,946
Aug 13, 2024591.45591.45561.20564.80564.80164,363
Aug 12, 2024577.00593.50570.15587.65587.6583,662
Aug 9, 2024581.70586.65572.55577.05577.05103,195
Aug 8, 2024579.10580.50565.85571.25571.25165,110
Aug 7, 2024586.30593.00574.55576.20576.20208,828
Aug 6, 2024586.05606.45574.25576.25576.25230,342
Aug 5, 2024585.05594.95551.10577.80577.80708,248
Aug 2, 2024640.00640.05601.00605.55605.55348,615
Aug 1, 2024674.70675.30639.60642.70642.70571,075
Jul 31, 2024713.65713.65674.00675.80675.80414,626
Jul 30, 2024719.00723.25707.00709.80709.8034,199
Jul 29, 2024730.05735.40715.35719.00719.0078,124
Jul 26, 2024706.25730.00706.25727.15727.1582,357
Jul 25, 2024710.80718.85704.00706.20706.2065,722
Jul 24, 2024724.95728.90709.10717.80717.8085,080
Jul 23, 2024705.05728.95681.10723.80723.80318,603
Jul 22, 2024710.00723.40700.00704.05704.05333,879
Jul 19, 2024759.85760.00720.80724.10724.10162,104
Jul 18, 2024725.05753.90724.00749.00749.00245,754
Jul 16, 2024737.00737.95725.65726.90726.90214,840
Jul 15, 2024753.60753.60731.25733.75733.75235,127
Jul 12, 2024 4.00 Dividend
Jul 12, 2024704.15734.45702.55732.05732.05279,602
Jul 11, 2024698.00704.00690.35695.85691.8557,933
Jul 10, 2024703.50706.00683.25691.85687.8798,753
Jul 9, 2024708.05714.50700.55703.40699.3656,610
Jul 8, 2024721.90722.20702.10707.50703.43103,354
Jul 5, 2024719.05721.40710.25714.55710.44121,633
Jul 4, 2024711.05725.45711.05717.45713.33108,183
Jul 3, 2024714.55716.45707.15710.90706.81153,748
Jul 2, 2024725.55725.55707.05709.20705.12174,939
Jul 1, 2024691.25724.00691.10717.40713.28347,263
Jun 28, 2024686.80699.00686.75689.95685.9875,412
Jun 27, 2024691.75695.10674.15686.80682.85174,977
Jun 26, 2024698.20708.90682.55685.75681.81205,737
Jun 25, 2024682.00698.35681.05695.80691.8075,404
Jun 24, 2024682.00697.00664.40678.20674.30375,276
Jun 21, 2024695.30701.30677.75681.45677.53178,048
Jun 20, 2024696.15699.00683.75687.90683.95132,540
Jun 19, 2024690.75694.80678.00690.45686.48199,212
Jun 18, 2024682.05687.00665.35684.25680.32109,904
Jun 14, 2024688.60688.60669.75677.50673.61179,480
Jun 13, 2024677.50699.80676.20683.45679.52252,357
Jun 12, 2024673.55687.30670.00671.60667.74160,695
Jun 11, 2024682.75682.75671.35673.15669.2874,559
Jun 10, 2024691.75691.75663.00679.80675.89238,754
Jun 7, 2024650.05686.45650.05678.40674.50597,175
Jun 6, 2024644.85652.15637.20646.80643.08137,327
Jun 5, 2024609.85635.65591.10631.00627.3774,131
Jun 4, 2024609.95611.35565.40598.10594.66275,673
Jun 3, 2024619.90619.90606.00613.60610.0751,008
May 31, 2024610.80618.20601.85604.35600.88185,651
May 30, 2024621.80621.80608.20610.80607.29101,215
May 29, 2024620.40622.20613.00620.65617.0825,809
May 28, 2024640.00641.95616.95620.40616.83201,385
May 27, 2024627.15639.90622.00635.45631.80128,865
May 24, 2024619.70628.30615.05617.90614.35148,509
May 23, 2024602.55622.25601.25616.45612.91173,077
May 22, 2024599.05606.45594.70601.75598.2982,200
May 21, 2024617.95617.95593.60595.05591.6349,122
May 17, 2024617.25619.15609.50610.65607.1492,810
May 16, 2024619.90623.75605.80615.70612.1660,471
May 15, 2024610.00615.00599.30612.30608.78117,761
May 14, 2024594.85612.40584.80609.90606.39149,225
May 13, 2024584.95589.50564.75586.15582.78158,503
May 10, 2024606.95607.00577.70583.10579.75124,203
May 9, 2024616.75617.25602.00603.85600.3847,803
May 8, 2024613.10622.50603.10616.05612.51183,176
May 7, 2024620.65623.95598.30613.15609.6390,790
May 6, 2024641.95641.95616.10618.70615.1460,695
May 3, 2024648.95648.95627.80633.60629.9683,290
May 2, 2024652.00654.65637.00642.75639.06191,957
Apr 30, 2024691.25694.00648.65650.20646.46206,895
Apr 29, 2024681.40684.70664.55674.60670.72161,757
Apr 26, 2024660.75693.95659.00674.30670.42269,516
Apr 25, 2024658.75665.85655.75660.25656.4568,324
Apr 24, 2024659.75669.35656.25658.45654.66682,626
Apr 23, 2024670.30670.30650.00652.15648.401,451,813
Apr 22, 2024683.20690.50658.10659.90656.11609,221
Apr 19, 2024692.95694.30672.40681.75677.83782,726
Apr 18, 2024709.70720.00695.25696.80692.7923,830
Apr 16, 2024701.95712.95695.45707.85703.7881,576
Apr 15, 2024720.95727.55706.00707.10703.0455,766
Apr 12, 2024738.80750.45731.00732.15727.9496,929
Apr 10, 2024731.20744.30730.00738.85734.6074,052
Apr 9, 2024732.00747.00725.90728.80724.6151,976

Related Tickers

TECHM.BO Tech Mahindra Limited
1,272.20
-3.25%
 
PERSISTENT.NS Persistent Systems Limited
4,402.75
-4.19%
 
WIPRO.NS Wipro Limited
236.65
-4.29%
 
TCS.NS Tata Consultancy Services Limited
3,246.60
-1.41%
 
INFY.NS Infosys Limited
1,403.70
-1.76%