NSE - Delayed Quote INR

Birlasoft Limited (BSOFT.NS)

Compare
551.35
+7.90
+(1.45%)
At close: January 10 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 542.00 556.70 541.05 551.35 551.35 2,483,031
Jan 9, 2025 544.15 549.00 539.45 543.45 543.45 1,516,991
Jan 8, 2025 544.60 545.95 530.20 544.05 544.05 1,469,371
Jan 7, 2025 544.65 552.90 542.05 547.50 547.50 2,135,885
Jan 6, 2025 553.10 558.40 543.75 545.25 545.25 2,271,252
Jan 3, 2025 566.00 568.80 551.55 552.15 552.15 1,563,561
Jan 2, 2025 563.05 571.00 555.00 564.35 564.35 1,645,882
Jan 1, 2025 559.95 568.60 556.45 563.05 563.05 806,958
Dec 31, 2024 573.00 574.45 559.45 560.35 560.35 1,575,196
Dec 30, 2024 578.95 581.00 569.55 574.45 574.45 1,164,743
Dec 27, 2024 568.10 580.40 568.10 576.05 576.05 1,172,835
Dec 26, 2024 584.40 584.40 568.15 570.25 570.25 700,317
Dec 24, 2024 571.00 586.25 570.25 579.70 579.70 1,257,397
Dec 23, 2024 577.00 584.00 568.15 573.70 573.70 1,527,988
Dec 20, 2024 596.40 602.55 572.00 577.00 577.00 4,187,693
Dec 19, 2024 590.45 596.00 584.75 589.65 589.65 1,297,096
Dec 18, 2024 604.55 609.90 597.15 601.35 601.35 726,517
Dec 17, 2024 604.60 611.70 602.35 608.00 608.00 1,481,792
Dec 16, 2024 603.35 609.75 601.80 604.60 604.60 807,488
Dec 13, 2024 607.10 608.80 593.10 603.35 603.35 1,273,049
Dec 12, 2024 617.10 624.35 608.35 609.60 609.60 2,245,026
Dec 11, 2024 609.95 617.40 600.55 613.35 613.35 1,489,403
Dec 10, 2024 604.50 615.10 604.50 608.10 608.10 1,389,562
Dec 9, 2024 608.90 614.65 606.00 608.65 608.65 747,611
Dec 6, 2024 606.95 611.00 604.25 608.10 608.10 700,289
Dec 5, 2024 606.95 612.20 601.40 606.55 606.55 1,633,012
Dec 4, 2024 604.55 608.55 599.10 603.75 603.75 791,921
Dec 3, 2024 599.90 608.00 595.00 601.45 601.45 1,619,978
Dec 2, 2024 590.80 602.25 585.10 597.50 597.50 1,123,032
Nov 29, 2024 591.20 595.35 587.70 590.65 590.65 867,033
Nov 28, 2024 600.50 602.60 589.40 591.20 591.20 1,660,565
Nov 27, 2024 597.95 604.00 594.00 600.65 600.65 2,326,262
Nov 26, 2024 571.15 597.85 570.00 592.40 592.40 4,289,369
Nov 25, 2024 567.55 573.55 565.25 569.10 569.10 1,761,123
Nov 22, 2024 546.10 564.00 546.10 561.70 561.70 3,836,258
Nov 21, 2024 550.00 556.95 542.75 545.40 545.40 728,899
Nov 19, 2024 548.00 562.85 548.00 552.15 552.15 907,440
Nov 18, 2024 562.05 563.00 540.10 546.45 546.45 1,319,187
Nov 14, 2024 550.15 560.95 548.50 559.25 559.25 923,393
Nov 13, 2024 564.80 565.45 547.00 549.90 549.90 1,004,196
Nov 12, 2024 572.90 576.90 562.40 564.55 564.55 1,307,650
Nov 11, 2024 565.60 574.75 560.15 569.65 569.65 876,886
Nov 8, 2024 573.00 583.90 565.70 567.30 567.30 1,455,717
Nov 7, 2024 584.00 585.00 571.40 573.00 573.00 1,324,155
Nov 6, 2024 559.05 584.50 559.00 582.70 582.70 2,941,305
Nov 5, 2024 548.05 558.75 548.05 557.45 557.45 1,110,307
Nov 4, 2024 556.95 556.95 536.30 549.80 549.80 2,376,849
Nov 1, 2024 554.00 557.80 553.10 557.00 557.00 354,672
Oct 31, 2024 2.50 Dividend
Oct 31, 2024 572.00 572.95 547.45 550.10 550.10 5,427,675
Oct 30, 2024 581.00 589.40 574.00 575.15 572.65 1,074,457
Oct 29, 2024 575.00 585.00 562.85 583.25 580.71 1,710,047
Oct 28, 2024 571.20 578.35 566.00 574.85 572.35 1,080,447
Oct 25, 2024 569.00 579.00 561.30 571.15 568.67 3,811,297
Oct 24, 2024 580.00 588.90 556.05 569.05 566.58 6,743,105
Oct 23, 2024 578.45 602.65 570.00 601.00 598.39 3,726,692
Oct 22, 2024 599.00 599.45 572.00 576.65 574.14 2,254,289
Oct 21, 2024 595.50 604.30 587.00 597.35 594.75 2,197,519
Oct 18, 2024 593.10 597.60 576.00 594.85 592.26 2,764,403
Oct 17, 2024 600.95 608.60 590.50 593.50 590.92 2,951,371
Oct 16, 2024 589.50 600.90 583.20 599.50 596.89 2,527,555
Oct 15, 2024 600.00 606.00 589.45 593.20 590.62 1,878,428
Oct 14, 2024 604.00 604.95 580.55 595.45 592.86 3,697,300
Oct 11, 2024 582.10 600.65 582.10 599.05 596.45 2,174,691
Oct 10, 2024 598.00 600.00 583.20 584.65 582.11 1,766,931
Oct 9, 2024 576.50 595.50 573.05 591.25 588.68 2,121,113
Oct 8, 2024 566.95 575.00 561.85 570.20 567.72 2,043,061
Oct 7, 2024 588.05 590.25 563.05 566.95 564.49 2,599,783
Oct 4, 2024 590.00 596.00 580.00 581.15 578.62 2,521,388
Oct 3, 2024 585.00 597.55 582.55 590.00 587.44 2,252,315
Oct 1, 2024 605.00 608.75 591.15 595.20 592.61 3,507,352
Sep 30, 2024 604.00 607.25 600.00 601.90 599.28 4,211,108
Sep 27, 2024 627.95 635.55 602.20 604.05 601.42 6,483,640
Sep 26, 2024 622.00 626.60 611.05 615.95 613.27 2,049,371
Sep 25, 2024 627.55 632.70 617.45 619.70 617.01 2,686,231
Sep 24, 2024 629.80 637.20 625.00 631.90 629.15 1,909,097
Sep 23, 2024 638.00 638.00 622.10 630.40 627.66 3,463,746
Sep 20, 2024 632.00 638.00 620.50 631.35 628.61 4,071,481
Sep 19, 2024 641.00 653.85 605.00 625.30 622.58 5,440,552
Sep 18, 2024 647.60 647.60 627.50 630.80 628.06 3,267,684
Sep 17, 2024 634.20 650.50 624.00 648.45 645.63 4,345,241
Sep 16, 2024 661.60 665.60 632.20 634.20 631.44 4,135,800
Sep 13, 2024 643.00 665.40 639.95 661.00 658.13 3,142,393
Sep 12, 2024 635.15 643.40 632.25 640.30 637.52 2,104,860
Sep 11, 2024 643.40 644.60 626.05 628.90 626.17 3,071,336
Sep 10, 2024 628.25 648.20 628.20 641.05 638.26 3,948,557
Sep 9, 2024 647.00 651.25 620.40 625.10 622.38 3,875,271
Sep 6, 2024 659.80 676.20 651.75 653.60 650.76 3,206,649
Sep 5, 2024 665.00 666.45 655.50 659.60 656.73 1,887,159
Sep 4, 2024 653.05 666.65 637.80 660.30 657.43 4,453,478
Sep 3, 2024 665.00 678.95 662.50 669.30 666.39 2,230,806
Sep 2, 2024 671.00 672.50 661.00 665.60 662.71 2,807,690
Aug 30, 2024 681.45 689.15 669.05 670.55 667.64 4,864,275
Aug 29, 2024 659.50 686.45 657.00 679.00 676.05 12,523,455
Aug 28, 2024 647.40 668.70 635.60 661.35 658.48 8,388,597
Aug 27, 2024 628.00 647.50 621.00 646.35 643.54 5,608,221
Aug 26, 2024 610.45 635.85 609.05 629.00 626.27 7,945,766
Aug 23, 2024 601.65 607.50 591.20 601.25 598.64 3,030,039
Aug 22, 2024 612.00 616.45 600.25 601.65 599.03 2,770,531
Aug 21, 2024 613.25 613.80 605.00 609.10 606.45 2,237,857
Aug 20, 2024 624.90 626.70 609.75 613.60 610.93 4,544,686
Aug 19, 2024 607.45 637.80 606.00 623.65 620.94 11,423,410
Aug 16, 2024 576.05 606.75 572.20 600.65 598.04 9,597,224
Aug 14, 2024 568.00 569.50 553.00 566.00 563.54 3,477,564
Aug 13, 2024 588.95 589.90 561.25 565.65 563.19 2,978,182
Aug 12, 2024 577.50 593.00 570.00 587.30 584.75 2,259,250
Aug 9, 2024 579.80 586.65 572.10 577.70 575.19 2,857,882
Aug 8, 2024 577.80 580.45 565.95 571.45 568.97 3,625,933
Aug 7, 2024 588.00 593.10 574.20 575.85 573.35 3,393,226
Aug 6, 2024 593.00 606.30 574.15 576.20 573.70 6,149,954
Aug 5, 2024 590.05 594.80 550.85 578.80 576.28 8,738,210
Aug 2, 2024 630.40 637.35 600.90 605.35 602.72 8,573,646
Aug 1, 2024 675.50 675.50 639.50 643.00 640.21 8,274,918
Jul 31, 2024 709.60 715.55 673.75 675.65 672.71 8,877,305
Jul 30, 2024 719.20 722.85 706.90 709.55 706.47 1,466,105
Jul 29, 2024 733.75 733.75 715.00 719.20 716.07 1,460,903
Jul 26, 2024 707.50 730.35 707.50 727.85 724.69 2,876,480
Jul 25, 2024 710.00 718.95 704.05 706.45 703.38 1,744,820
Jul 24, 2024 722.65 728.75 709.25 718.00 714.88 2,251,051
Jul 23, 2024 709.45 729.00 681.50 723.65 720.50 3,066,461
Jul 22, 2024 711.10 723.80 700.40 703.85 700.79 2,895,803
Jul 19, 2024 759.00 760.45 720.40 723.90 720.75 4,779,608
Jul 18, 2024 727.00 753.65 723.50 749.45 746.19 8,205,992
Jul 16, 2024 737.00 739.70 725.55 727.05 723.89 2,387,542
Jul 15, 2024 747.00 748.65 730.25 733.95 730.76 5,221,826
Jul 12, 2024 4.00 Dividend
Jul 12, 2024 707.00 734.80 702.20 732.35 729.17 10,233,997
Jul 11, 2024 695.00 704.00 690.25 696.00 688.99 1,060,920
Jul 10, 2024 704.00 706.60 683.05 692.05 685.08 2,617,578
Jul 9, 2024 710.25 713.50 700.50 703.50 696.42 1,440,384
Jul 8, 2024 722.50 724.00 702.00 707.75 700.62 2,427,072
Jul 5, 2024 719.90 721.95 710.45 714.70 707.50 1,218,415
Jul 4, 2024 711.95 725.55 711.95 717.40 710.18 2,151,459
Jul 3, 2024 712.00 716.45 707.20 711.30 704.14 1,198,405
Jul 2, 2024 722.75 725.35 706.20 708.85 701.71 4,129,173
Jul 1, 2024 692.00 723.90 691.10 717.60 710.37 6,757,562
Jun 28, 2024 687.00 699.00 685.05 690.30 683.35 2,697,396
Jun 27, 2024 686.95 695.00 674.25 686.90 679.98 3,494,940
Jun 26, 2024 700.00 708.80 682.75 685.65 678.75 3,728,794
Jun 25, 2024 687.00 698.85 681.05 695.75 688.74 2,511,410
Jun 24, 2024 681.35 697.00 675.50 685.25 678.35 2,583,488
Jun 21, 2024 696.00 701.45 678.00 681.35 674.49 5,821,354
Jun 20, 2024 694.40 699.00 684.05 687.95 681.02 3,307,590
Jun 19, 2024 690.00 695.25 678.15 690.85 683.89 4,390,773
Jun 18, 2024 680.00 687.35 666.20 683.80 676.91 3,428,629
Jun 14, 2024 684.95 685.00 669.60 677.95 671.12 2,187,215
Jun 13, 2024 680.00 699.75 676.05 683.25 676.37 6,601,573
Jun 12, 2024 675.10 687.60 670.05 672.25 665.48 1,765,178
Jun 11, 2024 681.10 683.00 671.20 672.90 666.12 1,862,250
Jun 10, 2024 688.00 688.65 663.35 680.00 673.15 3,199,599
Jun 7, 2024 652.70 686.45 650.05 678.15 671.32 7,518,741
Jun 6, 2024 644.00 652.45 638.10 646.75 640.24 2,833,576
Jun 5, 2024 599.05 635.60 591.15 631.30 624.94 2,461,133
Jun 4, 2024 610.00 613.00 565.30 598.60 592.57 2,586,686
Jun 3, 2024 615.45 618.60 605.70 613.40 607.22 1,290,779
May 31, 2024 611.00 618.50 602.30 604.65 598.56 2,965,080
May 30, 2024 620.00 620.00 607.90 610.60 604.45 1,925,845
May 29, 2024 620.70 622.20 613.00 620.45 614.20 965,735
May 28, 2024 640.00 641.70 617.05 620.45 614.20 2,636,250
May 27, 2024 623.45 639.95 622.20 635.15 628.75 2,998,587
May 24, 2024 618.00 628.00 615.05 618.20 611.98 1,894,903
May 23, 2024 603.50 622.15 601.30 616.30 610.09 3,330,014
May 22, 2024 598.40 606.50 595.50 601.30 595.25 3,375,934
May 21, 2024 614.15 614.95 593.85 595.00 589.01 2,825,047
May 17, 2024 618.00 619.00 609.00 610.70 604.55 1,093,483
May 16, 2024 619.00 623.80 606.05 615.50 609.30 2,290,759
May 15, 2024 609.90 614.95 599.05 612.45 606.28 3,596,174
May 14, 2024 590.00 612.70 584.20 609.90 603.76 2,777,125
May 13, 2024 584.00 589.90 564.60 585.90 580.00 2,056,129
May 10, 2024 605.40 607.00 577.10 583.10 577.23 4,241,605
May 9, 2024 616.15 619.90 602.15 604.30 598.22 2,581,050
May 8, 2024 613.10 622.35 602.00 616.10 609.90 1,995,219
May 7, 2024 620.00 623.00 598.00 613.10 606.93 2,639,870
May 6, 2024 640.00 640.95 616.00 618.80 612.57 2,577,481
May 3, 2024 648.45 648.45 627.25 634.20 627.81 3,388,284
May 2, 2024 653.80 653.80 636.75 643.20 636.72 4,330,078
Apr 30, 2024 692.00 693.75 649.00 650.10 643.55 7,209,957
Apr 29, 2024 677.00 684.50 664.40 674.70 667.91 2,699,673
Apr 26, 2024 660.00 693.75 659.00 674.15 667.36 3,825,557
Apr 25, 2024 659.45 665.95 653.30 659.95 653.31 1,887,949
Apr 24, 2024 658.45 669.00 656.20 658.45 651.82 1,920,772
Apr 23, 2024 667.00 668.95 651.10 653.50 646.92 1,632,136
Apr 22, 2024 686.65 690.45 658.20 659.70 653.06 2,233,611
Apr 19, 2024 690.10 694.15 672.15 681.70 674.84 2,701,126
Apr 18, 2024 711.00 720.50 695.00 698.40 691.37 1,730,243
Apr 16, 2024 701.05 712.90 695.25 708.10 700.97 1,450,885
Apr 15, 2024 725.00 729.50 706.10 707.25 700.13 1,211,186
Apr 12, 2024 737.05 750.80 730.85 732.30 724.93 1,412,111
Apr 10, 2024 731.00 744.65 730.00 738.80 731.36 1,077,352
Apr 9, 2024 732.00 747.80 726.10 728.70 721.36 1,678,670
Apr 8, 2024 756.00 756.00 725.80 732.00 724.63 1,920,143
Apr 5, 2024 779.00 779.00 745.00 749.15 741.61 2,129,193
Apr 4, 2024 789.90 789.90 769.05 779.30 771.45 1,174,035
Apr 3, 2024 767.75 784.00 758.15 777.05 769.23 1,717,444
Apr 2, 2024 759.00 774.55 756.00 767.75 760.02 979,511
Apr 1, 2024 748.00 764.80 746.30 761.75 754.08 793,292
Mar 28, 2024 765.00 769.00 739.80 742.00 734.53 1,502,553
Mar 27, 2024 748.85 767.85 746.00 760.45 752.79 1,555,331
Mar 26, 2024 730.90 748.70 730.00 744.90 737.40 1,020,997
Mar 22, 2024 725.05 738.95 713.10 730.90 723.54 2,154,342
Mar 21, 2024 725.45 740.40 723.00 738.95 731.51 985,126
Mar 20, 2024 722.00 734.00 712.45 717.90 710.67 978,451
Mar 19, 2024 724.85 732.40 713.60 720.95 713.69 991,546
Mar 18, 2024 751.00 754.60 725.00 727.15 719.83 1,237,226
Mar 15, 2024 759.00 760.50 735.05 755.70 748.09 1,372,116
Mar 14, 2024 719.10 766.15 715.00 763.70 756.01 1,904,372
Mar 13, 2024 765.40 785.45 717.50 723.30 716.02 3,411,153
Mar 12, 2024 775.00 791.00 756.15 760.40 752.74 1,812,995
Mar 11, 2024 765.00 782.70 756.75 774.60 766.80 1,317,040
Mar 7, 2024 773.50 778.55 765.35 772.60 764.82 1,366,724
Mar 6, 2024 757.00 772.00 738.70 769.10 761.36 1,687,647
Mar 5, 2024 780.95 780.95 753.55 758.95 751.31 1,729,577
Mar 4, 2024 788.80 794.00 782.25 783.65 775.76 952,162
Mar 1, 2024 781.00 790.40 772.80 774.75 766.95 1,186,813
Feb 29, 2024 764.15 787.00 757.45 776.10 768.29 2,292,534
Feb 28, 2024 802.00 807.55 762.30 767.45 759.72 1,508,353
Feb 27, 2024 781.00 800.00 775.95 798.20 790.16 1,909,443
Feb 26, 2024 809.85 812.45 776.00 779.05 771.21 2,502,443
Feb 23, 2024 827.60 836.00 807.25 810.15 801.99 2,379,477
Feb 22, 2024 799.95 822.85 799.30 817.60 809.37 2,185,607
Feb 21, 2024 808.25 818.35 791.25 796.40 788.38 1,464,276
Feb 20, 2024 830.00 831.50 801.40 806.45 798.33 1,653,400
Feb 19, 2024 845.00 845.00 828.85 831.20 822.83 684,258
Feb 16, 2024 846.05 852.45 834.25 842.60 834.12 997,886
Feb 15, 2024 840.00 856.00 832.95 844.25 835.75 1,128,765
Feb 14, 2024 834.00 839.00 814.10 833.75 825.36 1,091,416
Feb 13, 2024 823.00 845.60 801.70 843.15 834.66 1,789,205
Feb 12, 2024 816.50 844.00 816.50 824.45 816.15 1,401,828
Feb 9, 2024 845.00 849.30 817.10 833.40 825.01 1,606,503
Feb 8, 2024 838.10 846.35 833.25 837.90 829.46 736,555
Feb 7, 2024 857.00 859.40 826.25 833.20 824.81 1,508,432
Feb 6, 2024 840.20 861.85 836.30 853.40 844.81 2,122,369
Feb 5, 2024 846.30 851.00 831.10 834.15 825.75 1,162,903
Feb 2, 2024 838.25 850.75 838.20 846.25 837.73 1,239,815
Feb 1, 2024 848.45 849.85 818.30 828.85 820.50 1,831,246
Jan 31, 2024 844.00 854.60 840.10 848.45 839.91 1,361,383
Jan 30, 2024 837.90 858.75 836.20 845.25 836.74 2,399,686
Jan 29, 2024 825.05 835.70 821.10 832.60 824.22 2,154,245
Jan 25, 2024 835.90 841.55 808.40 818.25 810.01 3,452,703
Jan 24, 2024 801.60 827.70 793.85 822.70 814.42 2,691,584
Jan 23, 2024 809.75 817.90 793.45 800.75 792.69 1,862,109
Jan 19, 2024 789.00 808.00 785.00 799.15 791.10 2,195,289
Jan 18, 2024 797.00 799.50 765.05 777.85 770.02 2,189,268
Jan 17, 2024 765.00 806.00 765.00 798.45 790.41 2,816,486
Jan 16, 2024 786.00 787.00 760.45 780.65 772.79 1,549,767
Jan 15, 2024 798.00 804.80 777.05 786.25 778.33 2,923,562
Jan 12, 2024 757.85 789.90 757.25 786.70 778.78 5,713,008
Jan 11, 2024 745.00 760.00 741.60 747.00 739.48 2,891,950
Jan 10, 2024 720.75 741.60 719.05 739.55 732.10 3,695,731

Related Tickers

KPITTECH.NS KPIT Technologies Limited
1,369.65
-4.23%
 
ZENSARTECH.NS Zensar Technologies Limited
779.85
+0.51%
 
TECHM.NS Tech Mahindra Limited
1,705.60
+3.82%
 
SONATSOFTW.NS Sonata Software Limited
609.65
+0.04%
 
MPHASIS.NS Mphasis Limited
2,915.00
+1.50%
 
WIPRO.NS Wipro Limited
300.55
+2.82%
 
LTTS.NS L&T Technology Services Limited
4,935.65
+1.15%
 
TATATECH.NS Tata Technologies Limited
834.15
-4.59%
 
HCLTECH.NS HCL Technologies Limited
1,995.10
+3.12%
 
CAMS.NS Computer Age Management Services Limited
4,522.75
-2.99%