BSE - Free Realtime Quote
INR
Birlasoft Limited (BSOFT.BO)
329.25
+6.15
(+1.90%)
As of 12:31:48 PM GMT+5:30. Market Open.
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
Nov 2, 2026
324.60
333.70
318.75
330.50
330.50
206,921
Oct 30, 2026
336.00
341.50
321.05
323.10
323.10
493,209
Oct 29, 2026
312.85
352.25
312.85
342.65
342.65
3,984,535
Oct 28, 2026
305.95
309.00
299.65
306.25
306.25
36,382
Oct 27, 2026
304.20
313.90
300.00
310.25
310.25
54,180
Oct 26, 2026
300.00
307.50
296.85
306.50
306.50
58,729
Oct 23, 2026
319.95
324.80
302.70
303.40
303.40
180,239
Oct 22, 2026
315.65
319.90
311.55
313.95
313.95
108,700
Oct 21, 2026
316.00
325.55
313.85
315.65
315.65
330,799
Oct 19, 2026
317.85
320.05
310.00
312.90
312.90
88,161
Oct 16, 2026
309.90
320.90
309.00
317.90
317.90
160,972
Oct 15, 2026
302.40
318.10
302.00
309.40
309.40
781,665
Oct 14, 2026
295.80
302.00
294.05
298.90
298.90
150,780
Oct 13, 2026
276.20
298.80
276.20
296.65
296.65
811,832
Oct 12, 2026
286.00
287.80
269.60
273.65
273.65
67,899
Oct 9, 2026
272.45
288.70
272.45
285.00
285.00
388,159
Oct 8, 2026
278.45
285.60
271.10
271.85
271.85
120,110
Oct 7, 2026
279.45
281.90
275.15
278.00
278.00
57,024
Oct 6, 2026
277.30
281.55
273.65
279.45
279.45
64,541
Oct 5, 2026
277.75
280.80
274.45
275.90
275.90
87,428
Oct 1, 2026
271.05
278.90
267.05
269.70
269.70
220,488
Sep 30, 2026
269.80
280.15
269.80
271.80
271.80
130,873
Sep 29, 2026
271.00
273.25
267.50
269.10
269.10
65,962
Sep 28, 2026
273.05
275.60
270.00
271.10
271.10
76,690
Sep 25, 2026
277.05
278.00
273.50
274.05
274.05
50,688
Sep 24, 2026
278.15
280.35
276.05
277.65
277.65
86,293
Sep 23, 2026
282.25
283.00
280.00
281.15
281.15
43,411
Sep 22, 2026
284.50
284.50
280.75
281.15
281.15
57,737
Sep 21, 2026
281.00
286.00
278.00
284.25
284.25
59,785
Sep 18, 2026
284.75
284.80
278.85
280.10
280.10
128,103
Sep 17, 2026
282.80
286.95
282.00
283.85
283.85
56,593
Sep 16, 2026
286.50
287.65
279.40
281.20
281.20
94,572
Sep 15, 2026
288.10
302.55
285.15
286.25
286.25
640,881
Sep 11, 2026
281.10
284.70
274.25
281.65
281.65
263,888
Sep 10, 2026
279.35
282.70
275.00
275.55
275.55
144,386
Sep 9, 2026
280.90
280.90
276.15
277.30
277.30
68,840
Sep 8, 2026
283.00
283.55
280.45
281.65
281.65
47,973
Sep 7, 2026
288.35
289.40
281.20
282.85
282.85
129,990
Sep 4, 2026
293.15
299.45
288.55
289.40
289.40
96,870
Sep 3, 2026
295.00
297.20
290.05
293.35
293.35
52,059
Sep 2, 2026
294.00
299.45
292.00
294.40
294.40
87,404
Sep 1, 2026
291.60
300.60
290.15
295.95
295.95
86,758
Aug 31, 2026
298.60
303.50
290.05
291.15
291.15
97,846
Aug 28, 2026
289.65
303.95
289.65
301.00
301.00
381,600
Aug 27, 2026
295.05
295.05
287.50
287.95
287.95
73,533
Aug 26, 2026
291.55
298.90
291.55
293.80
293.80
93,047
Aug 25, 2026
300.00
302.25
289.30
291.25
291.25
115,898
Aug 24, 2026
307.80
309.45
298.50
299.20
299.20
55,560
Aug 21, 2026
311.20
311.25
302.30
303.45
303.45
45,357
Aug 20, 2026
308.80
314.50
307.65
308.55
308.55
73,988
Aug 19, 2026
308.30
311.60
305.00
305.60
305.60
50,781
Aug 18, 2026
312.60
312.60
304.70
305.40
305.40
49,316
Aug 17, 2026
308.75
311.35
305.80
310.45
310.45
75,087
Aug 14, 2026
315.10
320.85
311.00
311.80
311.80
106,087
Aug 13, 2026
313.35
319.05
312.60
313.60
313.60
59,125
Aug 12, 2026
319.55
322.55
312.25
313.30
313.30
134,973
Aug 11, 2026
320.95
330.00
319.00
320.40
320.40
355,082
Aug 10, 2026
318.85
324.50
316.00
317.30
317.30
107,916
Aug 7, 2026
319.40
323.05
316.55
318.75
318.75
54,724
Aug 6, 2026
327.50
331.10
317.35
318.20
318.20
104,186
Aug 5, 2026
325.00
329.75
322.00
323.50
323.50
172,696
Aug 4, 2026
324.00
326.50
316.60
323.25
323.25
186,964
Aug 3, 2026
302.85
322.75
302.85
321.60
321.60
293,273
Jul 31, 2026
304.35
305.40
299.10
302.40
302.40
199,176
Jul 30, 2026
308.85
318.60
305.45
306.40
306.40
134,239
Jul 29, 2026
304.00
322.50
296.65
310.75
310.75
686,649
Jul 28, 2026
294.05
310.00
294.05
300.00
300.00
604,117
Jul 27, 2026
282.80
296.85
282.80
293.55
293.55
301,048
Jul 24, 2026
277.95
285.95
277.50
282.50
282.50
70,555
Jul 23, 2026
282.10
283.90
278.20
278.90
278.90
87,979
Jul 22, 2026
287.60
287.60
282.15
282.60
282.60
26,447
Jul 21, 2026
290.05
291.70
285.05
285.70
285.70
160,645
Jul 20, 2026
288.35
294.00
287.80
291.10
291.10
121,271
Jul 17, 2026
292.55
294.85
286.85
288.15
288.15
81,754
Jul 16, 2026
288.60
293.30
287.70
289.60
289.60
698,785
Jul 15, 2026
288.00
289.00
284.00
285.35
285.35
141,020
Jul 14, 2026
301.00
304.40
287.30
289.50
289.50
170,888
Jul 13, 2026
285.95
304.50
283.75
299.30
299.30
329,363
Jul 10, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
277.25
292.80
277.25
290.10
290.10
434,420
Jul 9, 2026
274.95
276.00
270.20
274.85
270.85
90,980
Jul 8, 2026
281.95
282.65
271.15
272.20
268.24
136,680
Jul 7, 2026
280.75
287.00
275.40
281.55
277.45
163,486
Jul 6, 2026
284.75
284.75
278.05
280.65
276.57
120,545
Jul 3, 2026
284.85
291.80
282.00
282.60
278.49
176,177
Jul 2, 2026
278.05
287.60
276.15
281.80
277.70
405,352
Jul 1, 2026
285.20
286.55
275.00
275.90
271.88
257,049
Jun 30, 2026
299.95
299.95
285.05
286.45
282.28
253,019
Jun 29, 2026
301.10
302.95
297.00
299.30
294.94
122,149
Jun 25, 2026
309.55
312.85
300.20
300.75
296.37
181,381
Jun 24, 2026
308.20
312.40
306.90
308.05
303.57
68,989
Jun 23, 2026
317.45
318.00
306.45
308.20
303.71
149,513
Jun 22, 2026
330.95
330.95
316.35
317.45
312.83
180,304
Jun 19, 2026
315.90
328.00
311.00
326.30
321.55
127,135
Jun 18, 2026
323.55
327.50
319.05
325.15
320.42
82,723
Jun 17, 2026
325.40
331.75
322.05
323.70
318.99
89,263
Jun 16, 2026
327.05
327.75
320.35
324.45
319.73
48,336
Jun 15, 2026
322.05
327.00
320.20
323.70
318.99
83,522
Jun 12, 2026
316.10
318.25
309.35
316.20
311.60
84,457
Jun 11, 2026
312.90
313.50
307.00
311.10
306.57
38,527
Jun 10, 2026
319.45
322.70
314.10
315.50
310.91
69,874
Jun 9, 2026
325.45
329.95
318.50
319.45
314.80
68,973
Jun 8, 2026
323.75
328.15
319.55
324.50
319.78
87,487
Jun 5, 2026
329.90
337.00
325.65
327.90
323.13
106,335
Jun 4, 2026
324.60
329.65
320.75
325.20
320.47
101,674
Jun 3, 2026
342.95
342.95
325.00
327.70
322.93
159,842
Jun 2, 2026
337.00
356.70
334.15
344.80
339.78
1,276,639
Jun 1, 2026
322.90
334.80
322.90
328.00
323.23
133,832
May 29, 2026
329.55
332.45
317.00
320.10
315.44
64,556
May 27, 2026
324.50
329.05
324.50
328.15
323.37
38,500
May 26, 2026
329.10
332.45
323.05
324.50
319.78
54,027
May 25, 2026
331.45
337.00
327.25
330.80
325.99
99,187
May 22, 2026
321.60
333.35
318.20
328.05
323.28
73,104
May 21, 2026
322.70
326.25
315.65
320.80
316.13
73,829
May 20, 2026
321.00
324.35
317.75
319.75
315.10
63,195
May 19, 2026
312.40
329.10
312.35
320.75
316.08
253,716
May 18, 2026
311.60
312.60
306.35
310.05
305.54
146,279
May 15, 2026
310.15
329.95
310.15
314.60
310.02
235,904
May 14, 2026
323.45
323.45
309.65
311.30
306.77
84,335
May 13, 2026
332.00
335.00
317.05
318.50
313.86
102,097
May 12, 2026
355.05
355.10
330.05
331.55
326.72
173,706
May 11, 2026
359.55
360.00
352.90
356.10
350.92
84,155
May 8, 2026
364.35
367.45
361.50
362.15
356.88
66,800
May 7, 2026
378.95
382.45
359.25
361.95
356.68
126,813
May 6, 2026
375.00
379.00
371.40
372.70
367.28
58,831
May 5, 2026
366.85
374.60
363.50
370.00
364.62
57,622
May 4, 2026
374.15
374.15
365.30
366.25
360.92
46,159
Apr 30, 2026
366.05
370.15
364.35
369.35
363.97
25,784
Apr 29, 2026
371.50
376.60
367.35
369.30
363.93
20,868
Apr 28, 2026
371.55
373.15
367.05
370.90
365.50
47,919
Apr 27, 2026
369.00
378.30
369.00
372.25
366.83
47,601
Apr 24, 2026
388.25
388.25
366.05
368.65
363.28
32,947
Apr 23, 2026
386.65
388.20
380.10
384.70
379.10
49,915
Apr 22, 2026
392.00
392.00
382.95
388.30
382.65
62,729
Apr 21, 2026
382.45
400.00
382.45
394.40
388.66
180,355
Apr 20, 2026
393.95
393.95
380.25
381.45
375.90
41,802
Apr 17, 2026
389.15
395.60
385.65
390.60
384.92
26,975
Apr 16, 2026
383.95
395.00
382.50
388.10
382.45
96,521
Apr 15, 2026
378.20
381.45
370.05
380.05
374.52
53,062
Apr 13, 2026
358.85
367.30
354.95
365.00
359.69
51,809
Apr 10, 2026
378.75
379.30
365.00
366.40
361.07
107,032
Apr 9, 2026
369.25
374.80
368.00
373.40
367.97
50,859
Apr 8, 2026
383.75
383.75
369.80
370.75
365.35
121,683
Apr 7, 2026
361.85
373.35
361.85
367.80
362.45
50,594
Apr 6, 2026
368.75
372.95
363.95
364.60
359.29
72,517
Apr 2, 2026
340.00
378.30
340.00
370.65
365.26
106,108
Apr 1, 2026
339.15
353.35
339.15
349.60
344.51
31,363
Mar 30, 2026
330.25
341.10
324.95
332.50
327.66
198,788
Mar 27, 2026
346.65
347.00
333.00
336.55
331.65
127,170
Mar 25, 2026
349.10
355.05
346.00
348.40
343.33
92,762
Mar 24, 2026
350.50
353.65
340.30
347.10
342.05
53,385
Mar 23, 2026
353.30
356.60
337.25
339.10
334.16
110,135
Mar 20, 2026
369.25
374.70
356.05
359.00
353.78
41,704
Mar 19, 2026
364.00
369.00
356.15
363.80
358.51
39,748
Mar 18, 2026
362.10
374.00
361.25
364.15
358.85
53,839
Mar 17, 2026
351.10
366.95
349.90
362.10
356.83
91,682
Mar 16, 2026
358.40
360.15
340.40
348.35
343.28
96,729
Mar 13, 2026
373.50
373.50
355.95
361.75
356.49
54,764
Mar 12, 2026
377.40
379.60
369.15
374.30
368.85
40,654
Mar 11, 2026
384.60
396.55
380.65
381.80
376.24
89,400
Mar 10, 2026
375.05
389.90
374.55
385.10
379.50
67,306
Mar 9, 2026
365.00
372.30
363.05
368.30
362.94
89,091
Mar 6, 2026
378.70
384.85
370.15
372.15
366.73
26,741
Mar 5, 2026
384.05
389.20
376.00
378.25
372.75
39,281
Mar 4, 2026
375.05
389.95
375.05
383.20
377.62
174,105
Mar 2, 2026
320.15
387.95
320.15
384.70
379.10
170,400
Feb 27, 2026
384.75
397.50
381.10
390.10
384.42
204,969
Feb 26, 2026
371.90
387.75
371.00
383.85
378.26
176,028
Feb 25, 2026
370.25
391.10
367.90
371.80
366.39
253,164
Feb 24, 2026
371.00
376.85
362.15
365.75
360.43
94,147
Feb 23, 2026
380.40
387.95
375.65
377.40
371.91
70,366
Feb 20, 2026
384.55
384.55
376.20
378.65
373.14
93,258
Feb 19, 2026
376.95
390.50
376.95
385.95
380.33
128,901
Feb 18, 2026
386.20
386.20
374.00
375.90
370.43
60,059
Feb 17, 2026
391.80
397.45
383.95
385.45
379.84
161,739
Feb 16, 2026
394.90
405.60
388.60
391.00
385.31
84,934
Feb 13, 2026
414.95
415.90
374.05
398.65
392.85
609,151
Feb 12, 2026
461.95
461.95
430.00
433.40
427.09
122,380
Feb 11, 2026
466.80
473.75
455.00
464.90
458.13
74,606
Feb 10, 2026
445.80
470.10
444.45
465.25
458.48
318,382
Feb 9, 2026
439.95
446.95
434.05
445.25
438.77
46,836
Feb 6, 2026
455.95
460.30
432.05
435.50
429.16
59,301
Feb 5, 2026
435.15
464.00
435.00
460.30
453.60
110,050
Feb 4, 2026
429.85
442.00
425.90
439.95
433.55
88,928
Feb 3, 2026
451.15
451.15
437.10
447.15
440.64
178,294
Feb 2, 2026
423.15
427.55
412.00
426.00
419.80
51,233
Jan 30, 2026
413.10
423.85
409.50
418.30
412.21
79,701
Jan 29, 2026
406.00
427.25
405.05
409.50
403.54
191,188
Jan 28, 2026
398.15
408.90
396.40
402.90
397.04
33,301
Jan 27, 2026
404.85
405.30
387.45
398.15
392.36
144,124
Jan 23, 2026
415.55
426.20
400.95
405.95
400.04
55,016
Jan 22, 2026
408.75
417.80
408.75
415.10
409.06
50,217
Jan 21, 2026
400.65
411.75
396.00
407.10
401.18
76,019
Jan 20, 2026
425.50
425.50
401.00
404.05
398.17
60,824
Jan 19, 2026
430.55
430.55
422.25
425.20
419.01
61,051
Jan 16, 2026
420.45
440.90
420.45
433.10
426.80
73,194
Jan 14, 2026
425.20
429.90
414.80
418.80
412.71
69,119
Jan 13, 2026
415.00
425.90
413.10
425.15
418.96
59,858
Jan 12, 2026
416.75
420.00
406.05
413.60
407.58
72,579
Jan 9, 2026
428.95
433.95
420.90
422.00
415.86
92,637
Jan 8, 2026
442.90
447.00
428.00
432.15
425.86
135,200
Jan 7, 2026
417.55
445.75
417.30
443.40
436.95
115,973
Jan 6, 2026
427.50
429.20
420.20
421.05
414.92
62,003
Jan 5, 2026
432.55
437.20
425.00
427.35
421.13
24,738
Jan 2, 2026
433.50
433.50
428.00
431.90
425.61
28,107
Jan 1, 2026
434.35
434.70
429.55
431.85
425.57
40,260
Dec 31, 2025
425.10
434.45
425.10
433.35
427.04
77,051
Dec 30, 2025
437.05
437.05
422.50
423.70
417.53
62,376
Dec 29, 2025
448.75
455.65
432.95
436.45
430.10
72,136
Dec 26, 2025
453.15
457.05
447.30
448.45
441.92
42,400
Dec 24, 2025
456.25
456.30
447.50
449.15
442.61
141,540
Dec 23, 2025
452.45
458.75
446.00
455.85
449.22
204,809
Dec 22, 2025
435.15
452.00
435.15
450.25
443.70
326,239
Dec 19, 2025
435.00
438.35
429.65
433.45
427.14
17,761
Dec 18, 2025
431.05
440.60
429.25
432.90
426.60
81,865
Dec 17, 2025
426.35
437.95
424.75
430.85
424.58
139,540
Dec 16, 2025
435.10
437.00
424.45
426.20
420.00
106,472
Dec 15, 2025
429.30
436.75
429.30
434.95
428.62
112,473
Dec 12, 2025
427.05
432.70
425.00
429.95
423.69
73,703
Dec 11, 2025
426.85
434.00
421.15
428.05
421.82
146,589
Dec 10, 2025
435.90
435.90
421.50
423.05
416.89
34,758
Dec 9, 2025
427.95
434.80
418.85
430.30
424.04
189,427
Dec 8, 2025
434.25
440.70
423.95
428.65
422.41
130,671
Dec 5, 2025
436.15
441.60
429.10
432.70
426.40
187,362
Dec 4, 2025
422.45
438.75
415.95
435.65
429.31
307,412
Dec 3, 2025
406.25
424.65
405.20
422.45
416.30
390,438
Dec 2, 2025
385.55
406.80
383.60
404.90
399.01
184,545
Dec 1, 2025
381.40
386.85
379.70
385.30
379.69
24,257
Nov 28, 2025
382.85
384.45
379.25
380.05
374.52
53,467
Nov 27, 2025
386.15
388.95
382.00
383.25
377.67
20,298
Nov 26, 2025
380.30
388.00
378.40
386.15
380.53
40,694
Nov 25, 2025
385.95
385.95
378.75
379.80
374.27
49,350
Nov 24, 2025
382.30
388.90
380.00
384.95
379.35
77,221
Nov 21, 2025
388.05
388.05
380.35
381.30
375.75
28,896
Nov 20, 2025
392.00
393.00
385.85
388.50
382.85
102,038
Nov 19, 2025
379.25
398.40
378.15
392.15
386.44
167,974
Nov 18, 2025
383.30
388.50
378.00
379.25
373.73
58,705
Nov 17, 2025
388.50
392.05
380.10
390.80
385.11
50,027
Nov 14, 2025
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
394.35
394.35
384.40
388.30
382.65
30,715
Nov 13, 2025
401.50
407.80
392.45
395.40
387.18
75,160
Nov 12, 2025
383.10
401.00
383.10
397.05
388.80
147,294
Nov 11, 2025
375.15
383.90
368.85
382.50
374.55
130,816
Nov 10, 2025
381.10
381.45
373.00
374.45
366.67
86,713
Nov 7, 2025
373.75
379.45
355.75
378.40
370.54
258,020
Nov 6, 2025
370.50
375.00
363.00
373.05
365.30
80,210
Nov 4, 2025
372.75
375.75
366.85
371.00
363.29
67,609
Nov 3, 2025
370.95
373.50
368.05
372.75
365.00
56,915
