Price Data Selection & Download
Birlasoft Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5758 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine BSOFT quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹861.85
February 06, 2024
NSE Exchange
Share Price All Time Low
₹3.10
April 11, 2003
NSE Exchange
Highest Volume Trading Day
107,126,639
January 17, 2003 • ₹5.50
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BSOFT daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹330.00 | ₹333.15 | ₹316.50 | ₹319.35 | 1,208,857 |
| 2026-05-27 | ₹324.90 | ₹329.25 | ₹324.55 | ₹328.10 | 359,967 |
| 2026-05-26 | ₹330.00 | ₹332.60 | ₹322.90 | ₹324.40 | 568,064 |
| 2026-05-25 | ₹330.00 | ₹337.25 | ₹327.35 | ₹330.80 | 803,818 |
| 2026-05-22 | ₹323.00 | ₹333.65 | ₹318.20 | ₹328.20 | 1,185,133 |
| 2026-05-21 | ₹320.85 | ₹326.50 | ₹315.15 | ₹321.35 | 879,912 |
| 2026-05-20 | ₹320.00 | ₹324.65 | ₹317.80 | ₹319.60 | 696,599 |
| 2026-05-19 | ₹312.00 | ₹328.90 | ₹312.00 | ₹320.90 | 2,834,895 |
| 2026-05-18 | ₹312.00 | ₹312.30 | ₹306.40 | ₹309.60 | 1,080,302 |
| 2026-05-15 | ₹311.95 | ₹329.90 | ₹310.90 | ₹314.40 | 2,862,954 |
| 2026-05-14 | ₹320.00 | ₹323.00 | ₹309.20 | ₹310.90 | 1,385,633 |
| 2026-05-13 | ₹331.60 | ₹334.75 | ₹317.45 | ₹318.70 | 2,312,907 |
| 2026-05-12 | ₹354.50 | ₹354.50 | ₹330.00 | ₹331.60 | 2,522,167 |
| 2026-05-11 | ₹360.00 | ₹360.30 | ₹352.85 | ₹355.90 | 674,179 |
| 2026-05-08 | ₹363.20 | ₹367.95 | ₹361.55 | ₹362.15 | 898,133 |
| 2026-05-07 | ₹377.00 | ₹381.95 | ₹359.35 | ₹362.20 | 2,261,092 |
| 2026-05-06 | ₹376.00 | ₹379.00 | ₹371.40 | ₹372.50 | 805,290 |
| 2026-05-05 | ₹366.00 | ₹374.40 | ₹363.60 | ₹370.00 | 612,899 |
| 2026-05-04 | ₹371.70 | ₹372.65 | ₹365.35 | ₹366.10 | 430,428 |
| 2026-04-30 | ₹368.50 | ₹370.50 | ₹364.30 | ₹369.45 | 365,634 |
| 2026-04-29 | ₹372.00 | ₹376.90 | ₹367.70 | ₹369.40 | 502,724 |
| 2026-04-28 | ₹372.20 | ₹374.15 | ₹367.20 | ₹371.00 | 379,823 |
| 2026-04-27 | ₹368.95 | ₹378.40 | ₹368.95 | ₹371.85 | 413,110 |
| 2026-04-24 | ₹385.00 | ₹385.95 | ₹366.20 | ₹368.65 | 723,725 |
| 2026-04-23 | ₹387.50 | ₹388.00 | ₹380.05 | ₹385.00 | 428,269 |
| 2026-04-22 | ₹390.45 | ₹391.00 | ₹383.10 | ₹387.85 | 743,492 |
| 2026-04-21 | ₹382.90 | ₹399.85 | ₹382.90 | ₹394.40 | 2,457,668 |
| 2026-04-20 | ₹391.20 | ₹393.35 | ₹380.45 | ₹381.60 | 587,060 |
| 2026-04-17 | ₹388.05 | ₹395.85 | ₹385.35 | ₹390.70 | 696,512 |
| 2026-04-16 | ₹382.95 | ₹395.15 | ₹382.75 | ₹388.15 | 1,238,946 |
| 2026-04-15 | ₹372.90 | ₹381.50 | ₹370.50 | ₹380.00 | 1,323,729 |
| 2026-04-13 | ₹361.00 | ₹367.15 | ₹355.35 | ₹365.05 | 464,272 |
| 2026-04-10 | ₹377.00 | ₹380.00 | ₹364.70 | ₹366.00 | 1,131,840 |
| 2026-04-09 | ₹370.55 | ₹374.80 | ₹367.80 | ₹373.35 | 711,721 |
| 2026-04-08 | ₹380.00 | ₹383.00 | ₹369.50 | ₹370.55 | 1,409,865 |
| 2026-04-07 | ₹364.65 | ₹373.45 | ₹362.55 | ₹367.80 | 1,117,488 |
| 2026-04-06 | ₹367.00 | ₹373.25 | ₹363.00 | ₹364.75 | 846,671 |
| 2026-04-02 | ₹342.10 | ₹378.00 | ₹340.70 | ₹370.85 | 2,546,660 |
| 2026-04-01 | ₹342.85 | ₹353.50 | ₹339.00 | ₹349.65 | 743,501 |
| 2026-03-30 | ₹331.00 | ₹344.30 | ₹325.00 | ₹332.55 | 1,633,897 |
| 2026-03-27 | ₹347.35 | ₹347.70 | ₹331.10 | ₹336.40 | 1,520,253 |
| 2026-03-25 | ₹352.00 | ₹355.00 | ₹345.90 | ₹347.40 | 997,938 |
| 2026-03-24 | ₹350.00 | ₹354.25 | ₹340.10 | ₹346.50 | 1,689,896 |
| 2026-03-23 | ₹355.55 | ₹356.50 | ₹337.05 | ₹339.20 | 1,086,249 |
| 2026-03-20 | ₹367.00 | ₹374.65 | ₹356.05 | ₹358.05 | 888,548 |
| 2026-03-19 | ₹360.25 | ₹369.35 | ₹357.00 | ₹363.85 | 898,336 |
| 2026-03-18 | ₹363.70 | ₹374.75 | ₹361.05 | ₹364.40 | 1,707,803 |
| 2026-03-17 | ₹352.30 | ₹367.00 | ₹349.65 | ₹362.70 | 1,821,982 |
| 2026-03-16 | ₹360.00 | ₹360.70 | ₹340.05 | ₹348.60 | 1,297,588 |
| 2026-03-13 | ₹373.95 | ₹374.45 | ₹354.00 | ₹360.15 | 806,634 |
| 2026-03-12 | ₹380.00 | ₹380.00 | ₹369.20 | ₹374.60 | 927,993 |
| 2026-03-11 | ₹385.00 | ₹396.60 | ₹380.00 | ₹381.90 | 1,040,294 |
| 2026-03-10 | ₹376.00 | ₹390.00 | ₹373.05 | ₹385.05 | 2,278,456 |
| 2026-03-09 | ₹365.00 | ₹372.60 | ₹361.55 | ₹368.55 | 674,249 |
| 2026-03-06 | ₹380.00 | ₹384.80 | ₹369.50 | ₹371.20 | 760,177 |
| 2026-03-05 | ₹385.45 | ₹389.50 | ₹375.90 | ₹378.55 | 842,893 |
| 2026-03-04 | ₹376.00 | ₹389.70 | ₹375.30 | ₹383.50 | 1,248,136 |
| 2026-03-02 | ₹373.95 | ₹388.00 | ₹372.40 | ₹384.60 | 1,312,979 |
| 2026-02-27 | ₹386.00 | ₹397.50 | ₹381.00 | ₹390.10 | 2,915,850 |
| 2026-02-26 | ₹371.95 | ₹388.00 | ₹371.20 | ₹383.75 | 2,131,686 |
| 2026-02-25 | ₹370.25 | ₹391.65 | ₹366.10 | ₹371.75 | 6,128,841 |
| 2026-02-24 | ₹371.05 | ₹376.80 | ₹362.15 | ₹366.35 | 1,452,786 |
| 2026-02-23 | ₹382.90 | ₹387.95 | ₹375.30 | ₹377.75 | 830,281 |
| 2026-02-20 | ₹383.00 | ₹384.85 | ₹376.00 | ₹378.65 | 1,089,161 |
| 2026-02-19 | ₹376.45 | ₹390.60 | ₹376.45 | ₹385.95 | 2,354,128 |
| 2026-02-18 | ₹385.50 | ₹386.95 | ₹374.00 | ₹375.80 | 1,489,630 |
| 2026-02-17 | ₹393.05 | ₹397.35 | ₹383.40 | ₹385.85 | 2,461,016 |
| 2026-02-16 | ₹397.00 | ₹405.90 | ₹388.10 | ₹390.40 | 1,842,567 |
| 2026-02-13 | ₹412.65 | ₹416.30 | ₹374.00 | ₹398.95 | 11,659,525 |
| 2026-02-12 | ₹460.40 | ₹460.40 | ₹430.35 | ₹433.85 | 2,879,398 |
| 2026-02-11 | ₹469.50 | ₹474.00 | ₹454.55 | ₹465.05 | 1,291,298 |
| 2026-02-10 | ₹445.65 | ₹470.50 | ₹444.05 | ₹465.50 | 3,974,396 |
| 2026-02-09 | ₹435.75 | ₹446.75 | ₹433.30 | ₹445.20 | 982,303 |
| 2026-02-06 | ₹458.00 | ₹460.55 | ₹431.00 | ₹435.70 | 1,564,038 |
| 2026-02-05 | ₹438.20 | ₹465.00 | ₹435.00 | ₹460.55 | 2,758,909 |
| 2026-02-04 | ₹427.95 | ₹442.30 | ₹425.95 | ₹440.35 | 1,795,600 |
| 2026-02-03 | ₹450.00 | ₹450.00 | ₹437.30 | ₹447.45 | 1,619,307 |
| 2026-02-02 | ₹424.00 | ₹427.75 | ₹411.85 | ₹425.55 | 1,271,616 |
| 2026-02-01 | ₹418.05 | ₹436.65 | ₹408.00 | ₹424.75 | 893,021 |
| 2026-01-30 | ₹414.95 | ₹423.50 | ₹409.00 | ₹418.05 | 1,242,905 |
| 2026-01-29 | ₹407.30 | ₹427.05 | ₹405.00 | ₹409.90 | 2,436,697 |
| 2026-01-28 | ₹399.95 | ₹409.00 | ₹396.00 | ₹402.55 | 595,947 |
| 2026-01-27 | ₹405.95 | ₹406.40 | ₹387.50 | ₹398.70 | 944,116 |
| 2026-01-23 | ₹417.40 | ₹426.40 | ₹397.95 | ₹405.80 | 819,490 |
| 2026-01-22 | ₹411.00 | ₹418.00 | ₹410.95 | ₹415.40 | 488,647 |
| 2026-01-21 | ₹401.65 | ₹412.00 | ₹395.65 | ₹407.25 | 1,077,062 |
| 2026-01-20 | ₹426.00 | ₹426.05 | ₹401.00 | ₹404.25 | 1,511,454 |
| 2026-01-19 | ₹430.95 | ₹430.95 | ₹422.35 | ₹425.85 | 498,299 |
| 2026-01-16 | ₹421.70 | ₹441.00 | ₹421.00 | ₹433.10 | 1,636,452 |
| 2026-01-14 | ₹426.00 | ₹429.90 | ₹414.75 | ₹419.60 | 695,985 |
| 2026-01-13 | ₹415.05 | ₹426.15 | ₹413.00 | ₹425.10 | 790,419 |
| 2026-01-12 | ₹418.70 | ₹420.25 | ₹406.00 | ₹413.35 | 1,017,566 |
| 2026-01-09 | ₹430.00 | ₹434.35 | ₹421.00 | ₹422.05 | 510,397 |
| 2026-01-08 | ₹444.00 | ₹446.95 | ₹428.35 | ₹431.65 | 1,049,748 |
| 2026-01-07 | ₹421.45 | ₹445.55 | ₹417.30 | ₹443.40 | 2,602,063 |
| 2026-01-06 | ₹428.00 | ₹429.55 | ₹420.30 | ₹421.30 | 415,159 |
| 2026-01-05 | ₹433.00 | ₹437.35 | ₹424.65 | ₹427.20 | 594,739 |
| 2026-01-02 | ₹434.00 | ₹434.80 | ₹428.00 | ₹432.05 | 452,924 |
| 2026-01-01 | ₹434.05 | ₹434.70 | ₹429.70 | ₹432.00 | 292,765 |
Birlasoft Share Price Performance Analysis (Jan 2003 - May 2026)
BSOFT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.08%
₹432.00 → ₹319.35
Year to Date
Price Volatility
9.81%
Low Volatility
Year to Date
Average Daily Volume
1,411,196
Year to Date Average
NSE Exchange
Birlasoft Share Price History – Frequently Asked Questions
Common questions about BSOFT historical data and records. Explore BSOFT Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Birlasoft (BSOFT)?
The all-time high share price of Birlasoft was ₹861.85 recorded on February 06, 2024 on the NSE exchange.
What is the all-time low share price of Birlasoft (BSOFT)?
The all-time low share price of Birlasoft was ₹3.1 recorded on April 11, 2003 on the NSE exchange.
How can I download BSOFT historical share price data?
You can download Birlasoft historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BSOFT shares?
The highest trading volume day for Birlasoft was 107,126,639 shares traded on January 17, 2003 on the NSE exchange, with share price at ₹5.5.