Birlasoft Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Birlasoft Limited		MCap (aprox) 8804.4 Crores	Symbol : BSOFT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.7%	-11.3%	-13.8%		-26.3%	-23.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	315.55	-3.8	497.79k	-1.2%
09-06-26	Tue	319.35	-4.85	664.39k	-1.5%	Data Update : 7 PM
08-06-26	Mon	324.2	-3.6	721.27k	-1.1%	10-06-26 : 315.55
05-06-26	Fri	327.8	2.7	1m	0.8%
04-06-26	Thu	325.1	-2.55	1.25m	-0.8%	Compared to  :  01-06-26 327.8
03-06-26	Wed	327.65	-17.15	1.99m	-5.0%
02-06-26	Tue	344.8	17	12.68m	5.2%	7 Days %
01-06-26	Mon	327.8	8.45	1.25m	2.6%	-3.7%
29-05-26	Fri	319.35	-8.75	1.21m	-2.7%
27-05-26	Wed	328.1	3.7	359.97k	1.1%	Compared to  :  11-05-26 355.9
26-05-26	Tue	324.4	-6.4	568.06k	-1.9%
25-05-26	Mon	330.8	2.6	803.82k	0.8%	1 Month %
22-05-26	Fri	328.2	6.85	1.19m	2.1%	-11.3%
21-05-26	Thu	321.35	1.75	879.91k	0.5%	.
20-05-26	Wed	319.6	-1.3	696.6k	-0.4%	Compared to  :  10-04-26 366
19-05-26	Tue	320.9	11.3	2.83m	3.6%
18-05-26	Mon	309.6	-4.8	1.08m	-1.5%	2 Months %
15-05-26	Fri	314.4	3.5	2.86m	1.1%	-13.8%
14-05-26	Thu	310.9	-7.8	1.39m	-2.4%
13-05-26	Wed	318.7	-12.9	2.31m	-3.9%	Compared to  :  10-03-26
12-05-26	Tue	331.6	-24.3	2.52m	-6.8%
11-05-26	Mon	355.9	-6.25	674.18k	-1.7%	3 Months %
08-05-26	Fri	362.15	-0.05	898.13k	0.0%
07-05-26	Thu	362.2	-10.3	2.26m	-2.8%
06-05-26	Wed	372.5	2.5	805.29k	0.7%	Compared to  :  10-12-25 428.15
05-05-26	Tue	370	3.9	612.9k	1.1%
04-05-26	Mon	366.1	-3.35	430.43k	-0.9%	6 Months %
30-04-26	Thu	369.45	0.05	365.63k	0.0%	-26.3%
29-04-26	Wed	369.4	-1.6	502.72k	-0.4%
28-04-26	Tue	371	-0.85	379.82k	-0.2%	Compared to  :  10-06-25 411.1
27-04-26	Mon	371.85	3.2	413.11k	0.9%
24-04-26	Fri	368.65	-16.35	723.73k	-4.2%	1 year %
23-04-26	Thu	385	-2.85	428.27k	-0.7%	-23.2%
22-04-26	Wed	387.85	-6.55	743.49k	-1.7%
21-04-26	Tue	394.4	12.8	2.46m	3.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	381.6	-9.1	587.06k	-2.3%
17-04-26	Fri	390.7	2.55	696.51k	0.7%
16-04-26	Thu	388.15	8.15	1.24m	2.1%
15-04-26	Wed	380	14.95	1.32m	4.1%
13-04-26	Mon	365.05	-0.95	464.27k	-0.3%
10-04-26	Fri	366	-7.35	1.13m	-2.0%
09-04-26	Thu	373.35	2.8	711.72k	0.8%
08-04-26	Wed	370.55	2.75	1.41m	0.7%
07-04-26	Tue	367.8	3.05	1.12m	0.8%
06-04-26	Mon	364.75	-6.1	846.67k	-1.6%
02-04-26	Thu	370.85	21.2	2.55m	6.1%
01-04-26	Wed	349.65	17.1	743.5k	5.1%
30-03-26	Mon	332.55	-3.85	1.63m	-1.1%
27-03-26	Fri	336.4	-11	1.52m	-3.2%
25-03-26	Wed	347.4	0.9	997.94k	0.3%
24-03-26	Tue	346.5	7.3	1.69m	2.2%
23-03-26	Mon	339.2	-18.85	1.09m	-5.3%
20-03-26	Fri	358.05	-5.8	888.55k	-1.6%
19-03-26	Thu	363.85	-19.9	898.34k	-0.2%
18-03-26	Wed	383.75	12	2.13m	3.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	371.75	5.4	6.13m	1.5%
26-02-26	Thu	366.35	-11.4	1.45m	-3.0%
25-02-26	Wed	377.75	-0.9	830.28k	-0.2%
24-02-26	Tue	378.65	-7.3	1.09m	-1.9%
23-02-26	Mon	385.95	10.15	2.35m	2.7%
20-02-26	Fri	375.8	-10.05	1.49m	-2.6%
19-02-26	Thu	385.85	-4.55	2.46m	-1.2%
18-02-26	Wed	390.4	-8.55	1.84m	-2.1%
17-02-26	Tue	398.95	-34.9	11.66m	-8.0%
16-02-26	Mon	433.85	-31.2	2.88m	-6.7%
13-02-26	Fri	465.05	-0.45	1.29m	-0.1%
12-02-26	Thu	465.5	20.3	3.97m	4.6%
11-02-26	Wed	445.2	9.5	982.3k	2.2%
10-02-26	Tue	435.7	-24.85	1.56m	-5.4%
09-02-26	Mon	460.55	20.2	2.76m	4.6%
06-02-26	Fri	440.35	-7.1	1.8m	-1.6%
05-02-26	Thu	447.45	21.9	1.62m	5.1%
04-02-26	Wed	425.55	0.8	1.27m	0.2%
03-02-26	Tue	424.75	6.7	893.02k	1.6%
02-02-26	Mon	418.05	8.15	1.24m	2.0%
01-02-26	Sun	409.9	7.35	2.44m	1.8%
30-01-26	Fri	402.55	3.85	595.95k	1.0%
29-01-26	Thu	398.7	-7.1	944.12k	-1.7%
28-01-26	Wed	405.8	-9.6	819.49k	-2.3%
27-01-26	Tue	415.4	8.15	488.65k	2.0%
23-01-26	Fri	407.25	3	1.08m	0.7%
22-01-26	Thu	404.25	-21.6	1.51m	-5.1%
21-01-26	Wed	425.85	-7.25	498.3k	-1.7%
20-01-26	Tue	433.1	13.5	1.64m	3.2%
19-01-26	Mon	419.6	-5.5	695.99k	-1.3%
16-01-26	Fri	425.1	11.75	790.42k	2.8%
14-01-26	Wed	413.35	-8.7	1.02m	-2.1%
13-01-26	Tue	422.05	-9.6	510.4k	-2.2%
12-01-26	Mon	431.65	-11.75	1.05m	-2.6%
09-01-26	Fri	443.4	22.1	2.6m	5.2%
08-01-26	Thu	421.3	-5.9	415.16k	-1.4%
07-01-26	Wed	427.2	-4.85	594.74k	-1.1%
06-01-26	Tue	432.05	0.05	452.92k	0.0%
05-01-26	Mon	432	-1.3	292.77k	-0.3%
02-01-26	Fri	433.3	9.7	680.13k	2.3%
01-01-26	Thu	423.6	-12.95	942.31k	-3.0%
31-12-25	Wed	436.55	-12.2	1.15m	-2.7%
30-12-25	Tue	448.75	-0.65	806.25k	-0.1%
29-12-25	Mon	449.4	-6.45	1.15m	-1.4%
26-12-25	Fri	455.85	5.7	2.07m	1.3%
24-12-25	Wed	450.15	16.7	3.65m	3.9%
23-12-25	Tue	433.45	0.1	766.93k	0.0%
22-12-25	Mon	433.35	1.5	1.49m	0.3%
19-12-25	Fri	431.85	5.75	1.2m	1.3%
18-12-25	Thu	426.1	-8.65	816.55k	-2.0%
17-12-25	Wed	434.75	5.05	806.79k	1.2%
16-12-25	Tue	429.7	1.75	775.8k	0.4%
15-12-25	Mon	427.95	4.85	2m	1.1%
12-12-25	Fri	423.1	-7.3	746.33k	-1.7%
11-12-25	Thu	430.4	2.25	2.32m	0.5%
10-12-25	Wed	428.15	-4.6	2.93m	-1.1%
09-12-25	Tue	432.75	-3.15	3.42m	-0.7%
08-12-25	Mon	435.9	13.15	6.13m	3.1%
05-12-25	Fri	422.75	17.8	8.87m	4.4%
04-12-25	Thu	404.95	19.5	6.23m	5.1%
03-12-25	Wed	385.45	5.25	478.5k	1.4%
02-12-25	Tue	380.2	-2.85	539.06k	-0.7%
01-12-25	Mon	383.05	-3.55	489.19k	-0.9%
28-11-25	Fri	386.6	6.6	690.95k	1.7%
27-11-25	Thu	380	-4	459.75k	-1.0%
26-11-25	Wed	384	2.6	1.4m	0.7%
25-11-25	Tue	381.4	-7.4	508.06k	-1.9%
24-11-25	Mon	388.8	-2.5	791.75k	-0.6%
21-11-25	Fri	391.3	11.45	3.09m	3.0%
20-11-25	Thu	379.85	-11	1.16m	-2.8%
19-11-25	Wed	390.85	2.15	1.05m	0.6%
18-11-25	Tue	388.7	-7.2	943.73k	-1.8%
17-11-25	Mon	395.9	-1.2	2.26m	-0.3%
14-11-25	Fri	397.1	14.45	4.12m	3.8%
13-11-25	Thu	382.65	8.2	1.15m	2.2%
12-11-25	Wed	374.45	-3.8	853.98k	-1.0%
11-11-25	Tue	378.25	5.3	3.55m	1.4%
10-11-25	Mon	372.95	2.55	887.37k	0.7%
07-11-25	Fri	370.4	-2.3	574.06k	-0.6%
06-11-25	Thu	372.7	1.1	496k	0.3%
04-11-25	Tue	371.6	-4.8	460.79k	-1.3%
03-11-25	Mon	376.4	1.1	864.14k	0.3%
31-10-25	Fri	375.3	-1.85	813.16k	-0.5%
30-10-25	Thu	377.15	-9.55	1.48m	-2.5%
29-10-25	Wed	386.7	5.25	4.68m	1.4%
28-10-25	Tue	381.45	3.35	6.38m	0.9%
27-10-25	Mon	378.1	27.05	33.02m	7.7%
24-10-25	Fri	351.05	12.1	747.7k	3.6%
23-10-25	Thu	338.95	-2.05	583.42k	-0.6%
21-10-25	Tue	341	-3.65	761.18k	-1.1%
20-10-25	Mon	344.65	2.6	687.53k	0.8%
17-10-25	Fri	342.05	-2.2	705.92k	-0.6%
16-10-25	Thu	344.25	-4.3	603.04k	-1.2%
15-10-25	Wed	348.55	-10.9	776.65k	-3.0%
14-10-25	Tue	359.45	-0.4	391.21k	-0.1%
13-10-25	Mon	359.85	3.9	583.7k	1.1%
10-10-25	Fri	355.95	0.55	1.25m	0.2%
09-10-25	Thu	355.4	-2.5	355.7k	-0.7%
08-10-25	Wed	357.9	7.9	657.45k	2.3%
07-10-25	Tue	350	-0.3	681.94k	-0.1%
06-10-25	Mon	350.3	-2.65	932.37k	-0.8%
03-10-25	Fri	352.95	5.05	694.52k	1.5%
01-10-25	Wed	347.9	-13.25	1.03m	-3.7%
30-09-25	Tue	361.15	-4.1	569.24k	-1.1%
29-09-25	Mon	365.25	-4	403.04k	-1.1%
26-09-25	Fri	369.25	-3.1	399.99k	-0.8%
25-09-25	Thu	372.35	0.1	465.97k	0.0%
24-09-25	Wed	372.25	-9.2	896.9k	-2.4%
23-09-25	Tue	381.45	-6.8	649.79k	-1.8%
22-09-25	Mon	388.25	7.25	1.56m	1.9%
19-09-25	Fri	381	2.65	836.77k	0.7%
18-09-25	Thu	378.35	1.8	578.3k	0.5%
17-09-25	Wed	376.55	2.95	511.54k	0.8%
16-09-25	Tue	373.6	-1.95	929.99k	-0.5%
15-09-25	Mon	375.55	-7.15	731.48k	-1.9%
12-09-25	Fri	382.7	8.85	1.56m	2.4%
11-09-25	Thu	373.85	1.05	576.51k	0.3%
10-09-25	Wed	372.8	-2.8	424.42k	-0.7%
09-09-25	Tue	375.6	1.8	507.47k	0.5%
08-09-25	Mon	373.8	-3.25	518.08k	-0.9%
05-09-25	Fri	377.05	0.15	350.45k	0.0%
04-09-25	Thu	376.9	1.9	372.32k	0.5%
03-09-25	Wed	375	6.9	523.34k	1.9%
02-09-25	Tue	368.1	-1.65	360.15k	-0.4%
01-09-25	Mon	369.75	0.15	562.91k	0.0%
29-08-25	Fri	369.6	-9.8	559.18k	-2.6%
28-08-25	Thu	379.4	4	1.07m	1.1%
26-08-25	Tue	375.4	-5.8	360.08k	-1.5%
25-08-25	Mon	381.2	-2.45	719.09k	-0.6%
22-08-25	Fri	383.65	11.5	1.19m	3.1%
21-08-25	Thu	372.15	2.15	382.13k	0.6%
20-08-25	Wed	370	0.85	626.25k	0.2%
19-08-25	Tue	369.15	-1.65	672.4k	-0.4%
18-08-25	Mon	370.8	-0.35	725.44k	-0.1%
14-08-25	Thu	371.15	-2.15	962.9k	-0.6%
13-08-25	Wed	373.3	1.1	544.2k	0.3%
12-08-25	Tue	372.2	-9.75	1.65m	-2.6%
11-08-25	Mon	381.95	-4.05	923.3k	-1.0%
08-08-25	Fri	386	-7.25	598.63k	-1.8%
07-08-25	Thu	393.25	-10.7	632.38k	-2.6%
06-08-25	Wed	403.95	3.1	910.85k	0.8%
05-08-25	Tue	400.85	9.35	1.72m	2.4%
04-08-25	Mon	391.5	-23.25	4.57m	-5.6%
01-08-25	Fri	414.75	5	2.69m	1.2%
31-07-25	Thu	409.75	24.5	4.45m	6.4%
30-07-25	Wed	385.25	-10.55	1.25m	-2.7%
29-07-25	Tue	395.8	-7.65	1.11m	-1.9%
28-07-25	Mon	396.2	-0.4	1.05m	-0.1%
25-07-25	Fri	403.85	-0.45	1.79m	-0.1%
24-07-25	Thu	404.3	-12.35	1.49m	-3.0%
23-07-25	Wed	416.65	-3.1	644.46k	-0.7%
22-07-25	Tue	419.75	-12.5	1.3m	-2.9%
21-07-25	Mon	432.25	-1.2	926.77k	-0.3%
18-07-25	Fri	433.45	3.4	1.41m	0.8%
17-07-25	Thu	430.05	11.45	1.32m	2.7%
16-07-25	Wed	418.6	-0.35	882.36k	-0.1%
15-07-25	Tue	418.95	-9	924.57k	-2.1%
14-07-25	Mon	427.95	-1.4	1.06m	-0.3%
11-07-25	Fri	429.35	-4.9	681.81k	-1.1%
10-07-25	Thu	434.25	1.1	1.2m	0.3%
09-07-25	Wed	433.15	-2.1	1.39m	-0.5%
08-07-25	Tue	435.25	-3.05	585.03k	-0.7%
07-07-25	Mon	438.3	-3.8	794.18k	-0.9%
04-07-25	Fri	442.1	3.85	2.54m	0.9%
03-07-25	Thu	438.25	4.75	1.43m	1.1%
02-07-25	Wed	433.5	1.3	1.48m	0.3%
01-07-25	Tue	432.2	-10	4.39m	-2.3%
30-06-25	Mon	442.2	-1.45	4.72m	-0.3%
27-06-25	Fri	443.65	20.9	6.63m	4.9%
26-06-25	Thu	422.75	2.7	1.27m	0.6%
25-06-25	Wed	420.05	-1.35	1.9m	-0.3%
24-06-25	Tue	421.4	7.75	1.92m	1.9%
23-06-25	Mon	413.65	-10.45	1.21m	-2.5%
20-06-25	Fri	424.1	0.95	1.71m	0.2%
19-06-25	Thu	423.15	0.85	1.95m	0.2%
18-06-25	Wed	422.3	6.6	1.79m	1.6%
17-06-25	Tue	415.7	-4.15	1.48m	-1.0%
16-06-25	Mon	419.85	-10.95	2.5m	-2.5%
13-06-25	Fri	430.8	2.25	2m	0.5%
12-06-25	Thu	428.55	10.9	4.04m	2.6%
11-06-25	Wed	417.65	6.55	1.25m	1.6%
10-06-25	Tue	411.1	0.65	1.19m	0.2%
09-06-25	Mon	410.45	7.5	1.5m	1.9%
06-06-25	Fri	402.95	5.55	1.43m	1.4%