BSE - Delayed Quote INR
Birlasoft Limited (BSOFT.BO)
415.55
-3.55
(-0.85%)
At close: June 13 at 3:49:11 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 406.25 | 421.20 | 406.25 | 415.55 | 415.55 | 75,923 |
| Jun 12, 2025 | 434.70 | 434.70 | 417.05 | 419.10 | 419.10 | 66,774 |
| Jun 11, 2025 | 431.65 | 435.60 | 426.55 | 430.80 | 430.80 | 91,797 |
| Jun 10, 2025 | 418.20 | 433.90 | 418.20 | 428.30 | 428.30 | 267,774 |
| Jun 9, 2025 | 416.45 | 420.90 | 412.40 | 417.65 | 417.65 | 201,652 |
| Jun 6, 2025 | 413.70 | 413.95 | 408.10 | 411.20 | 411.20 | 137,712 |
| Jun 5, 2025 | 405.80 | 411.50 | 401.25 | 410.45 | 410.45 | 116,728 |
| Jun 4, 2025 | 397.95 | 405.75 | 397.00 | 403.15 | 403.15 | 72,606 |
| Jun 3, 2025 | 398.00 | 402.00 | 393.50 | 397.00 | 397.00 | 94,604 |
| Jun 2, 2025 | 393.65 | 401.75 | 393.65 | 399.00 | 399.00 | 52,862 |
| May 30, 2025 | 414.55 | 414.60 | 396.00 | 400.35 | 400.35 | 197,282 |
| May 29, 2025 | 421.55 | 439.50 | 413.60 | 420.55 | 420.55 | 492,823 |
| May 28, 2025 | 412.40 | 425.00 | 412.40 | 423.30 | 423.30 | 72,849 |
| May 27, 2025 | 411.20 | 420.15 | 411.20 | 415.30 | 415.30 | 41,972 |
| May 26, 2025 | 424.65 | 426.80 | 415.25 | 418.45 | 418.45 | 87,030 |
| May 23, 2025 | 421.10 | 431.50 | 420.80 | 424.80 | 424.80 | 40,202 |
| May 22, 2025 | 423.90 | 425.00 | 417.50 | 421.05 | 421.05 | 48,860 |
| May 21, 2025 | 422.65 | 428.60 | 420.05 | 423.95 | 423.95 | 66,440 |
| May 20, 2025 | 424.30 | 432.80 | 421.90 | 422.75 | 422.75 | 42,686 |
| May 19, 2025 | 431.40 | 433.50 | 424.00 | 424.85 | 424.85 | 36,963 |
| May 16, 2025 | 430.05 | 434.65 | 428.15 | 429.45 | 429.45 | 144,378 |
| May 15, 2025 | 423.90 | 430.00 | 423.00 | 428.20 | 428.20 | 96,834 |
| May 14, 2025 | 421.45 | 429.20 | 417.60 | 423.40 | 423.40 | 184,650 |
| May 13, 2025 | 424.60 | 424.90 | 413.30 | 420.85 | 420.85 | 177,281 |
| May 12, 2025 | 393.85 | 424.10 | 392.70 | 422.50 | 422.50 | 193,491 |
| May 9, 2025 | 372.25 | 385.55 | 372.25 | 384.40 | 384.40 | 62,331 |
| May 8, 2025 | 389.75 | 396.30 | 383.05 | 385.55 | 385.55 | 125,289 |
| May 7, 2025 | 375.10 | 391.00 | 375.10 | 389.70 | 389.70 | 77,129 |
| May 6, 2025 | 399.25 | 402.80 | 382.45 | 383.85 | 383.85 | 109,563 |
| May 5, 2025 | 400.80 | 404.35 | 395.35 | 397.35 | 397.35 | 73,533 |
| May 2, 2025 | 390.00 | 405.75 | 389.50 | 394.70 | 394.70 | 78,242 |
| Apr 30, 2025 | 399.95 | 400.00 | 387.50 | 390.00 | 390.00 | 39,049 |
| Apr 29, 2025 | 391.00 | 398.50 | 391.00 | 397.55 | 397.55 | 116,356 |
| Apr 28, 2025 | 387.25 | 391.70 | 383.00 | 390.15 | 390.15 | 119,538 |
| Apr 25, 2025 | 396.55 | 403.95 | 382.80 | 386.20 | 386.20 | 203,832 |
| Apr 24, 2025 | 400.95 | 402.50 | 394.40 | 394.80 | 394.80 | 104,612 |
| Apr 23, 2025 | 388.00 | 401.00 | 388.00 | 399.60 | 399.60 | 259,033 |
| Apr 22, 2025 | 391.10 | 391.10 | 382.00 | 382.80 | 382.80 | 45,170 |
| Apr 21, 2025 | 371.15 | 389.60 | 371.15 | 388.15 | 388.15 | 76,590 |
| Apr 17, 2025 | 367.90 | 372.35 | 364.05 | 371.10 | 371.10 | 41,597 |
| Apr 16, 2025 | 374.20 | 374.20 | 368.65 | 371.90 | 371.90 | 81,778 |
| Apr 15, 2025 | 364.60 | 374.15 | 362.00 | 372.30 | 372.30 | 29,903 |
| Apr 11, 2025 | 364.90 | 365.05 | 355.10 | 359.65 | 359.65 | 40,848 |
| Apr 9, 2025 | 350.00 | 360.50 | 346.90 | 356.65 | 356.65 | 58,036 |
| Apr 8, 2025 | 352.45 | 359.45 | 346.75 | 356.20 | 356.20 | 93,533 |
| Apr 7, 2025 | 330.15 | 349.35 | 330.15 | 347.20 | 347.20 | 277,865 |
| Apr 4, 2025 | 385.25 | 385.30 | 364.05 | 366.60 | 366.60 | 201,559 |
| Apr 3, 2025 | 381.80 | 390.90 | 381.80 | 387.85 | 387.85 | 140,985 |
| Apr 2, 2025 | 388.30 | 393.85 | 380.75 | 392.20 | 392.20 | 632,554 |
| Apr 1, 2025 | 387.30 | 393.60 | 383.00 | 388.30 | 388.30 | 39,148 |
| Mar 28, 2025 | 395.00 | 402.40 | 385.60 | 387.50 | 387.50 | 248,700 |
| Mar 27, 2025 | 392.60 | 397.65 | 387.80 | 395.90 | 395.90 | 98,710 |
| Mar 26, 2025 | 403.00 | 403.70 | 393.00 | 393.55 | 393.55 | 81,715 |
| Mar 25, 2025 | 415.55 | 419.00 | 400.15 | 402.50 | 402.50 | 119,322 |
| Mar 24, 2025 | 407.50 | 415.00 | 403.95 | 410.65 | 410.65 | 192,829 |
| Mar 21, 2025 | 408.70 | 411.75 | 398.55 | 404.45 | 404.45 | 140,784 |
| Mar 20, 2025 | 398.70 | 412.00 | 398.65 | 408.75 | 408.75 | 107,100 |
| Mar 19, 2025 | 399.85 | 401.40 | 391.10 | 395.05 | 395.05 | 43,066 |
| Mar 18, 2025 | 390.05 | 399.05 | 388.90 | 398.55 | 398.55 | 103,225 |
| Mar 17, 2025 | 387.20 | 394.00 | 386.00 | 388.90 | 388.90 | 83,041 |
| Mar 13, 2025 | 395.75 | 395.75 | 385.00 | 386.15 | 386.15 | 53,667 |
| Mar 12, 2025 | 400.90 | 403.30 | 387.60 | 391.05 | 391.05 | 149,056 |
| Mar 11, 2025 | 405.00 | 406.15 | 389.25 | 400.90 | 400.90 | 208,326 |
| Mar 10, 2025 | 437.90 | 438.70 | 408.10 | 409.60 | 409.60 | 83,179 |
| Mar 7, 2025 | 439.95 | 439.95 | 431.65 | 434.00 | 434.00 | 30,179 |
| Mar 6, 2025 | 439.95 | 443.50 | 436.40 | 438.75 | 438.75 | 30,106 |
| Mar 5, 2025 | 417.90 | 436.80 | 417.90 | 433.00 | 433.00 | 31,095 |
| Mar 4, 2025 | 411.05 | 420.20 | 407.80 | 418.05 | 418.05 | 31,998 |
| Mar 3, 2025 | 425.55 | 430.80 | 409.95 | 420.60 | 420.60 | 105,228 |
| Feb 28, 2025 | 443.85 | 445.50 | 423.00 | 423.85 | 423.85 | 122,092 |
| Feb 27, 2025 | 461.70 | 461.70 | 445.65 | 451.25 | 451.25 | 21,803 |
| Feb 25, 2025 | 468.35 | 471.45 | 457.05 | 457.90 | 457.90 | 18,607 |
| Feb 24, 2025 | 474.95 | 474.95 | 460.60 | 471.10 | 471.10 | 16,939 |
| Feb 21, 2025 | 475.45 | 484.55 | 472.60 | 475.15 | 475.15 | 32,654 |
| Feb 20, 2025 | 460.00 | 475.90 | 460.00 | 473.60 | 473.60 | 33,956 |
| Feb 19, 2025 | 468.70 | 474.45 | 464.80 | 470.65 | 470.65 | 19,495 |
| Feb 18, 2025 | 479.95 | 482.85 | 462.80 | 472.80 | 472.80 | 87,594 |
| Feb 17, 2025 | 481.05 | 487.35 | 473.50 | 477.50 | 477.50 | 107,979 |
| Feb 14, 2025 | 510.85 | 510.85 | 483.45 | 488.00 | 488.00 | 75,068 |
| Feb 13, 2025 | 503.55 | 516.55 | 499.40 | 505.60 | 505.60 | 71,952 |
| Feb 12, 2025 | 484.95 | 505.45 | 472.40 | 503.55 | 503.55 | 386,336 |
| Feb 11, 2025 | 527.65 | 528.55 | 503.10 | 504.70 | 504.70 | 31,105 |
| Feb 10, 2025 | 534.05 | 534.05 | 519.80 | 525.50 | 525.50 | 24,978 |
| Feb 7, 2025 | 530.85 | 534.95 | 521.80 | 534.05 | 534.05 | 52,828 |
| Feb 6, 2025 | 538.90 | 541.00 | 528.35 | 530.10 | 530.10 | 11,676 |
| Feb 5, 2025 | 530.85 | 539.70 | 527.50 | 534.35 | 534.35 | 28,769 |
| Feb 4, 2025 | 531.20 | 539.00 | 524.20 | 526.15 | 526.15 | 45,860 |
| Feb 3, 2025 | 533.90 | 535.35 | 523.30 | 532.00 | 532.00 | 17,695 |
| Feb 1, 2025 | 534.80 | 541.90 | 528.60 | 534.90 | 534.90 | 47,913 |
| Jan 31, 2025 | 531.95 | 536.95 | 529.90 | 534.65 | 534.65 | 17,969 |
| Jan 30, 2025 | 530.20 | 537.55 | 521.75 | 528.85 | 528.85 | 26,392 |
| Jan 29, 2025 | 524.85 | 536.95 | 521.85 | 531.75 | 531.75 | 73,961 |
| Jan 28, 2025 | 524.95 | 529.05 | 513.50 | 519.05 | 519.05 | 31,399 |
| Jan 27, 2025 | 535.40 | 542.20 | 513.85 | 517.10 | 517.10 | 38,510 |
| Jan 24, 2025 | 559.60 | 559.60 | 542.15 | 545.45 | 545.45 | 57,241 |
| Jan 23, 2025 | 531.00 | 564.35 | 531.00 | 554.85 | 554.85 | 142,140 |
| Jan 22, 2025 | 529.95 | 531.10 | 516.85 | 529.95 | 529.95 | 66,384 |
| Jan 21, 2025 | 537.50 | 544.70 | 523.85 | 525.25 | 525.25 | 28,724 |
| Jan 20, 2025 | 535.30 | 537.95 | 529.00 | 533.00 | 533.00 | 25,484 |
| Jan 17, 2025 | 532.00 | 538.75 | 527.75 | 532.25 | 532.25 | 51,993 |
| Jan 16, 2025 | 533.90 | 538.50 | 531.60 | 532.70 | 532.70 | 12,544 |
| Jan 15, 2025 | 533.50 | 537.30 | 526.00 | 526.95 | 526.95 | 23,042 |
| Jan 14, 2025 | 532.95 | 538.75 | 521.15 | 532.75 | 532.75 | 144,086 |
| Jan 13, 2025 | 548.00 | 564.10 | 519.45 | 526.05 | 526.05 | 183,577 |
| Jan 10, 2025 | 542.65 | 556.15 | 541.75 | 551.50 | 551.50 | 63,414 |
| Jan 9, 2025 | 542.95 | 549.50 | 539.90 | 543.05 | 543.05 | 29,213 |
| Jan 8, 2025 | 547.00 | 547.00 | 530.40 | 543.95 | 543.95 | 125,811 |
| Jan 7, 2025 | 546.40 | 553.00 | 542.50 | 547.55 | 547.55 | 103,362 |
| Jan 6, 2025 | 552.35 | 558.05 | 544.00 | 545.45 | 545.45 | 144,068 |
| Jan 3, 2025 | 567.85 | 568.95 | 551.55 | 552.35 | 552.35 | 94,623 |
| Jan 2, 2025 | 565.00 | 570.70 | 555.35 | 564.75 | 564.75 | 87,399 |
| Jan 1, 2025 | 558.15 | 568.85 | 556.75 | 563.05 | 563.05 | 50,248 |
| Dec 31, 2024 | 570.05 | 573.45 | 559.25 | 560.40 | 560.40 | 68,920 |
| Dec 30, 2024 | 577.30 | 581.00 | 569.70 | 574.75 | 574.75 | 38,340 |
| Dec 27, 2024 | 569.95 | 579.95 | 568.45 | 575.90 | 575.90 | 19,366 |
| Dec 26, 2024 | 580.05 | 584.00 | 568.05 | 569.95 | 569.95 | 22,613 |
| Dec 24, 2024 | 571.00 | 586.25 | 571.00 | 579.30 | 579.30 | 58,569 |
| Dec 23, 2024 | 576.35 | 583.90 | 568.00 | 573.75 | 573.75 | 20,965 |
| Dec 20, 2024 | 598.95 | 601.90 | 572.05 | 576.75 | 576.75 | 49,093 |
| Dec 19, 2024 | 585.20 | 595.95 | 584.50 | 589.55 | 589.55 | 30,204 |
| Dec 18, 2024 | 600.05 | 609.60 | 597.00 | 600.85 | 600.85 | 63,107 |
| Dec 17, 2024 | 604.55 | 611.60 | 602.65 | 608.10 | 608.10 | 12,693 |
| Dec 16, 2024 | 608.30 | 609.60 | 603.00 | 604.20 | 604.20 | 16,011 |
| Dec 13, 2024 | 609.00 | 609.00 | 593.35 | 603.00 | 603.00 | 32,202 |
| Dec 12, 2024 | 615.05 | 624.10 | 607.95 | 609.50 | 609.50 | 70,074 |
| Dec 11, 2024 | 608.25 | 617.00 | 600.30 | 613.30 | 613.30 | 31,231 |
| Dec 10, 2024 | 607.65 | 615.00 | 604.50 | 607.85 | 607.85 | 89,194 |
| Dec 9, 2024 | 611.90 | 614.35 | 606.00 | 608.65 | 608.65 | 21,492 |
| Dec 6, 2024 | 606.30 | 611.00 | 604.10 | 607.95 | 607.95 | 18,763 |
| Dec 5, 2024 | 606.20 | 612.00 | 601.70 | 606.35 | 606.35 | 80,658 |
| Dec 4, 2024 | 606.30 | 608.65 | 599.50 | 603.85 | 603.85 | 22,160 |
| Dec 3, 2024 | 598.20 | 607.95 | 595.05 | 601.25 | 601.25 | 48,500 |
| Dec 2, 2024 | 590.05 | 602.00 | 585.20 | 597.40 | 597.40 | 77,926 |
| Nov 29, 2024 | 590.75 | 594.80 | 588.00 | 590.70 | 590.70 | 17,845 |
| Nov 28, 2024 | 600.00 | 602.70 | 589.40 | 590.75 | 590.75 | 51,792 |
| Nov 27, 2024 | 596.80 | 604.05 | 594.00 | 600.45 | 600.45 | 167,294 |
| Nov 26, 2024 | 573.00 | 597.55 | 570.15 | 592.45 | 592.45 | 259,007 |
| Nov 25, 2024 | 572.75 | 573.00 | 565.25 | 569.40 | 569.40 | 48,505 |
| Nov 22, 2024 | 549.25 | 563.15 | 545.95 | 561.65 | 561.65 | 417,850 |
| Nov 21, 2024 | 551.60 | 556.05 | 543.00 | 545.40 | 545.40 | 25,541 |
| Nov 19, 2024 | 549.25 | 562.40 | 548.85 | 551.70 | 551.70 | 75,094 |
| Nov 18, 2024 | 564.60 | 564.60 | 540.05 | 546.70 | 546.70 | 98,623 |
| Nov 14, 2024 | 550.25 | 561.35 | 549.30 | 560.30 | 560.30 | 91,728 |
| Nov 13, 2024 | 564.50 | 565.90 | 547.50 | 550.25 | 550.25 | 48,378 |
| Nov 12, 2024 | 574.55 | 576.95 | 562.30 | 564.40 | 564.40 | 119,915 |
| Nov 11, 2024 | 566.75 | 574.70 | 559.65 | 570.05 | 570.05 | 69,164 |
| Nov 8, 2024 | 574.00 | 584.00 | 566.05 | 567.30 | 567.30 | 57,182 |
| Nov 7, 2024 | 585.45 | 585.45 | 571.50 | 572.45 | 572.45 | 62,464 |
| Nov 6, 2024 | 557.55 | 584.00 | 557.55 | 582.20 | 582.20 | 171,574 |
| Nov 4, 2024 | 558.15 | 558.15 | 536.25 | 549.95 | 549.95 | 153,157 |
| Nov 1, 2024 | 560.95 | 560.95 | 553.00 | 557.20 | 557.20 | 11,239 |
| Oct 31, 2024 | 2.5 Dividend | |||||
| Oct 31, 2024 | 574.95 | 574.95 | 547.50 | 549.95 | 549.95 | 129,434 |
| Oct 29, 2024 | 574.35 | 584.40 | 562.80 | 583.00 | 583.00 | 98,324 |
| Oct 28, 2024 | 571.95 | 578.00 | 565.60 | 575.10 | 575.10 | 72,295 |
| Oct 25, 2024 | 571.00 | 578.60 | 562.00 | 571.30 | 571.30 | 63,891 |
| Oct 24, 2024 | 578.30 | 588.80 | 556.65 | 569.00 | 569.00 | 225,032 |
| Oct 23, 2024 | 575.05 | 602.50 | 570.10 | 600.85 | 600.85 | 193,506 |
| Oct 22, 2024 | 597.25 | 598.00 | 572.10 | 576.80 | 576.80 | 57,891 |
| Oct 21, 2024 | 594.05 | 604.40 | 587.00 | 596.65 | 596.65 | 67,258 |
| Oct 18, 2024 | 594.95 | 597.20 | 576.00 | 594.70 | 594.70 | 90,498 |
| Oct 17, 2024 | 602.95 | 608.50 | 591.00 | 593.45 | 593.45 | 239,718 |
| Oct 16, 2024 | 591.00 | 600.85 | 583.65 | 599.85 | 599.85 | 75,618 |
| Oct 15, 2024 | 602.95 | 605.45 | 589.45 | 593.15 | 593.15 | 43,750 |
| Oct 14, 2024 | 604.80 | 604.85 | 580.70 | 595.00 | 595.00 | 190,394 |
| Oct 11, 2024 | 588.85 | 600.10 | 582.65 | 599.10 | 599.10 | 132,502 |
| Oct 10, 2024 | 599.80 | 600.35 | 583.35 | 584.85 | 584.85 | 45,493 |
| Oct 9, 2024 | 578.85 | 595.50 | 575.00 | 590.85 | 590.85 | 216,845 |
| Oct 8, 2024 | 567.35 | 575.00 | 561.80 | 571.05 | 571.05 | 143,292 |
| Oct 7, 2024 | 586.40 | 590.25 | 563.20 | 567.35 | 567.35 | 196,696 |
| Oct 4, 2024 | 588.05 | 595.85 | 580.00 | 581.85 | 581.85 | 102,567 |
| Oct 3, 2024 | 585.00 | 597.80 | 582.30 | 589.90 | 589.90 | 76,076 |
| Oct 1, 2024 | 608.45 | 608.45 | 591.00 | 594.75 | 594.75 | 77,178 |
| Sep 30, 2024 | 604.00 | 607.15 | 600.00 | 601.80 | 601.80 | 138,270 |
| Sep 27, 2024 | 626.15 | 635.00 | 601.90 | 603.85 | 603.85 | 528,401 |
| Sep 26, 2024 | 619.85 | 626.40 | 611.25 | 615.95 | 615.95 | 168,079 |
| Sep 25, 2024 | 629.95 | 632.15 | 618.00 | 619.75 | 619.75 | 74,134 |
| Sep 24, 2024 | 628.50 | 637.00 | 625.50 | 631.40 | 631.40 | 128,147 |
| Sep 23, 2024 | 636.15 | 638.50 | 622.15 | 630.45 | 630.45 | 140,860 |
| Sep 20, 2024 | 633.50 | 637.75 | 620.85 | 631.70 | 631.70 | 157,930 |
| Sep 19, 2024 | 643.10 | 653.85 | 605.05 | 625.25 | 625.25 | 350,839 |
| Sep 18, 2024 | 651.35 | 651.35 | 627.50 | 631.00 | 631.00 | 91,088 |
| Sep 17, 2024 | 635.00 | 650.25 | 623.90 | 648.30 | 648.30 | 203,035 |
| Sep 16, 2024 | 663.00 | 664.90 | 632.65 | 634.60 | 634.60 | 97,301 |
| Sep 13, 2024 | 644.00 | 665.35 | 640.30 | 660.90 | 660.90 | 102,327 |
| Sep 12, 2024 | 632.85 | 642.25 | 632.30 | 639.80 | 639.80 | 56,660 |
| Sep 11, 2024 | 644.80 | 644.80 | 626.25 | 628.75 | 628.75 | 99,826 |
| Sep 10, 2024 | 628.90 | 648.00 | 628.85 | 641.20 | 641.20 | 138,906 |
| Sep 9, 2024 | 641.80 | 650.55 | 620.35 | 624.85 | 624.85 | 179,103 |
| Sep 6, 2024 | 658.05 | 675.85 | 651.75 | 653.20 | 653.20 | 212,432 |
| Sep 5, 2024 | 661.30 | 667.35 | 655.90 | 659.90 | 659.90 | 258,241 |
| Sep 4, 2024 | 654.95 | 666.55 | 635.95 | 660.20 | 660.20 | 471,215 |
| Sep 3, 2024 | 665.60 | 678.75 | 662.05 | 670.05 | 670.05 | 103,322 |
| Sep 2, 2024 | 670.25 | 673.00 | 661.00 | 665.55 | 665.55 | 170,879 |
| Aug 30, 2024 | 683.65 | 687.00 | 668.65 | 670.70 | 670.70 | 171,227 |
| Aug 29, 2024 | 660.75 | 686.25 | 656.45 | 678.75 | 678.75 | 518,238 |
| Aug 28, 2024 | 646.70 | 668.45 | 635.50 | 661.15 | 661.15 | 502,773 |
| Aug 26, 2024 | 606.65 | 635.20 | 606.65 | 628.95 | 628.95 | 536,469 |
| Aug 23, 2024 | 602.35 | 608.00 | 591.30 | 602.35 | 602.35 | 169,135 |
| Aug 22, 2024 | 611.80 | 616.60 | 601.00 | 601.65 | 601.65 | 157,181 |
| Aug 21, 2024 | 614.05 | 614.25 | 605.70 | 609.10 | 609.10 | 87,260 |
| Aug 20, 2024 | 625.50 | 626.40 | 610.00 | 613.20 | 613.20 | 295,548 |
| Aug 19, 2024 | 608.15 | 637.50 | 607.00 | 623.80 | 623.80 | 352,710 |
| Aug 16, 2024 | 577.20 | 606.30 | 571.95 | 600.50 | 600.50 | 479,422 |
| Aug 14, 2024 | 569.30 | 569.30 | 552.75 | 565.90 | 565.90 | 190,946 |
| Aug 13, 2024 | 591.45 | 591.45 | 561.20 | 564.80 | 564.80 | 164,363 |
| Aug 12, 2024 | 577.00 | 593.50 | 570.15 | 587.65 | 587.65 | 83,662 |
| Aug 9, 2024 | 581.70 | 586.65 | 572.55 | 577.05 | 577.05 | 103,195 |
| Aug 8, 2024 | 579.10 | 580.50 | 565.85 | 571.25 | 571.25 | 165,110 |
| Aug 7, 2024 | 586.30 | 593.00 | 574.55 | 576.20 | 576.20 | 208,828 |
| Aug 6, 2024 | 586.05 | 606.45 | 574.25 | 576.25 | 576.25 | 230,342 |
| Aug 5, 2024 | 585.05 | 594.95 | 551.10 | 577.80 | 577.80 | 708,248 |
| Aug 2, 2024 | 640.00 | 640.05 | 601.00 | 605.55 | 605.55 | 348,615 |
| Aug 1, 2024 | 674.70 | 675.30 | 639.60 | 642.70 | 642.70 | 571,075 |
| Jul 31, 2024 | 713.65 | 713.65 | 674.00 | 675.80 | 675.80 | 414,626 |
| Jul 30, 2024 | 719.00 | 723.25 | 707.00 | 709.80 | 709.80 | 34,199 |
| Jul 29, 2024 | 730.05 | 735.40 | 715.35 | 719.00 | 719.00 | 78,124 |
| Jul 26, 2024 | 706.25 | 730.00 | 706.25 | 727.15 | 727.15 | 82,357 |
| Jul 25, 2024 | 710.80 | 718.85 | 704.00 | 706.20 | 706.20 | 65,722 |
| Jul 24, 2024 | 724.95 | 728.90 | 709.10 | 717.80 | 717.80 | 85,080 |
| Jul 23, 2024 | 705.05 | 728.95 | 681.10 | 723.80 | 723.80 | 318,603 |
| Jul 22, 2024 | 710.00 | 723.40 | 700.00 | 704.05 | 704.05 | 333,879 |
| Jul 19, 2024 | 759.85 | 760.00 | 720.80 | 724.10 | 724.10 | 162,104 |
| Jul 18, 2024 | 725.05 | 753.90 | 724.00 | 749.00 | 749.00 | 245,754 |
| Jul 16, 2024 | 737.00 | 737.95 | 725.65 | 726.90 | 726.90 | 214,840 |
| Jul 15, 2024 | 753.60 | 753.60 | 731.25 | 733.75 | 733.75 | 235,127 |
| Jul 12, 2024 | 4 Dividend | |||||
| Jul 12, 2024 | 704.15 | 734.45 | 702.55 | 732.05 | 732.05 | 279,602 |
| Jul 11, 2024 | 698.00 | 704.00 | 690.35 | 695.85 | 691.85 | 57,933 |
| Jul 10, 2024 | 703.50 | 706.00 | 683.25 | 691.85 | 687.87 | 98,753 |
| Jul 9, 2024 | 708.05 | 714.50 | 700.55 | 703.40 | 699.36 | 56,610 |
| Jul 8, 2024 | 721.90 | 722.20 | 702.10 | 707.50 | 703.43 | 103,354 |
| Jul 5, 2024 | 719.05 | 721.40 | 710.25 | 714.55 | 710.44 | 121,633 |
| Jul 4, 2024 | 711.05 | 725.45 | 711.05 | 717.45 | 713.33 | 108,183 |
| Jul 3, 2024 | 714.55 | 716.45 | 707.15 | 710.90 | 706.81 | 153,748 |
| Jul 2, 2024 | 725.55 | 725.55 | 707.05 | 709.20 | 705.12 | 174,939 |
| Jul 1, 2024 | 691.25 | 724.00 | 691.10 | 717.40 | 713.28 | 347,263 |
| Jun 28, 2024 | 686.80 | 699.00 | 686.75 | 689.95 | 685.98 | 75,412 |
| Jun 27, 2024 | 691.75 | 695.10 | 674.15 | 686.80 | 682.85 | 174,977 |
| Jun 26, 2024 | 698.20 | 708.90 | 682.55 | 685.75 | 681.81 | 205,737 |
| Jun 25, 2024 | 682.00 | 698.35 | 681.05 | 695.80 | 691.80 | 75,404 |
| Jun 24, 2024 | 682.00 | 697.00 | 664.40 | 678.20 | 674.30 | 375,276 |
| Jun 21, 2024 | 695.30 | 701.30 | 677.75 | 681.45 | 677.53 | 178,048 |
| Jun 20, 2024 | 696.15 | 699.00 | 683.75 | 687.90 | 683.95 | 132,540 |
| Jun 19, 2024 | 690.75 | 694.80 | 678.00 | 690.45 | 686.48 | 199,212 |
| Jun 18, 2024 | 682.05 | 687.00 | 665.35 | 684.25 | 680.32 | 109,904 |
| Jun 14, 2024 | 688.60 | 688.60 | 669.75 | 677.50 | 673.61 | 179,480 |
| Jun 13, 2024 | 677.50 | 699.80 | 676.20 | 683.45 | 679.52 | 252,357 |
Related Tickers
HCLTECH.BO HCL Technologies Limited
1,694.85
-0.43%
FCSSOFT.NS FCS Software Solutions Limited
2.6900
-1.82%
TATATECH.BO Tata Technologies Limited
753.05
-1.30%
SONATSOFTW.NS Sonata Software Limited
411.30
-0.82%
VAKRANGEE.NS Vakrangee Limited
10.06
-2.04%
REDINGTON.NS Redington Limited
295.35
-1.30%
ZENSARTECH.NS Zensar Technologies Limited
867.35
+0.68%
WIPRO.BO Wipro Limited
260.20
+0.29%
HCLTECH.NS HCL Technologies Limited
1,695.30
-0.35%
COFORGE.NS Coforge Limited
1,792.50
+0.45%