BIRLASOFT LIMITED (bsoft)
TECHNOLOGY | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 424.3 | 424.7 | 424.0 | 424.7 | 14000 |
| 2025-05-20 15:28:00 | 424.3 | 424.35 | 424.3 | 424.3 | 5000 |
| 2025-05-20 15:27:00 | 423.95 | 424.3 | 423.95 | 424.3 | 17000 |
| 2025-05-20 15:26:00 | 424.0 | 424.25 | 424.0 | 424.25 | 3000 |
| 2025-05-20 15:25:00 | 423.3 | 424.25 | 423.3 | 424.0 | 7000 |
| 2025-05-20 15:24:00 | 423.15 | 423.5 | 423.15 | 423.3 | 19000 |
| 2025-05-20 15:23:00 | 423.15 | 423.15 | 423.15 | 423.15 | 11000 |
| 2025-05-20 15:22:00 | 423.0 | 423.0 | 423.0 | 423.0 | 1000 |
| 2025-05-20 15:21:00 | 423.2 | 423.2 | 423.0 | 423.0 | 3000 |
| 2025-05-20 15:20:00 | 423.15 | 423.2 | 423.15 | 423.2 | 6000 |
| 2025-05-20 15:19:00 | 423.15 | 423.15 | 423.15 | 423.15 | 0 |
| 2025-05-20 15:18:00 | 423.7 | 423.7 | 423.15 | 423.15 | 3000 |
| 2025-05-20 15:17:00 | 423.4 | 423.7 | 423.4 | 423.7 | 4000 |
| 2025-05-20 15:16:00 | 423.6 | 423.6 | 423.4 | 423.4 | 2000 |
| 2025-05-20 15:15:00 | 423.75 | 423.75 | 423.4 | 423.6 | 9000 |
| 2025-05-20 15:14:00 | 423.75 | 423.75 | 423.75 | 423.75 | 9000 |
| 2025-05-20 15:13:00 | 423.55 | 423.75 | 423.55 | 423.75 | 16000 |
| 2025-05-20 15:12:00 | 422.75 | 423.3 | 422.75 | 423.3 | 15000 |
| 2025-05-20 15:11:00 | 422.6 | 422.75 | 422.6 | 422.75 | 4000 |
| 2025-05-20 15:10:00 | 422.65 | 422.65 | 422.35 | 422.6 | 9000 |
| 2025-05-20 15:09:00 | 422.3 | 422.65 | 422.3 | 422.65 | 2000 |
| 2025-05-20 15:08:00 | 422.1 | 422.3 | 422.1 | 422.3 | 4000 |
| 2025-05-20 15:07:00 | 422.5 | 422.5 | 422.0 | 422.1 | 6000 |
| 2025-05-20 15:06:00 | 422.7 | 422.8 | 422.3 | 422.5 | 8000 |
| 2025-05-20 15:05:00 | 422.4 | 422.7 | 422.4 | 422.7 | 2000 |
| 2025-05-20 15:04:00 | 422.55 | 422.55 | 422.4 | 422.4 | 2000 |
| 2025-05-20 15:03:00 | 423.05 | 423.05 | 422.55 | 422.55 | 20000 |
| 2025-05-20 15:02:00 | 423.0 | 423.2 | 423.0 | 423.05 | 5000 |
| 2025-05-20 15:01:00 | 422.55 | 422.6 | 422.55 | 422.6 | 1000 |
| 2025-05-20 15:00:00 | 422.1 | 422.7 | 422.1 | 422.55 | 4000 |
| 2025-05-20 14:59:00 | 422.5 | 422.6 | 422.05 | 422.1 | 29000 |
| 2025-05-20 14:58:00 | 423.0 | 423.0 | 422.4 | 422.5 | 5000 |
| 2025-05-20 14:57:00 | 423.2 | 423.2 | 423.0 | 423.0 | 1000 |
| 2025-05-20 14:56:00 | 423.4 | 423.4 | 423.0 | 423.2 | 2000 |
| 2025-05-20 14:55:00 | 423.55 | 423.55 | 423.4 | 423.4 | 1000 |
| 2025-05-20 14:54:00 | 424.0 | 424.0 | 423.55 | 423.55 | 6000 |
| 2025-05-20 14:53:00 | 424.7 | 424.7 | 424.0 | 424.0 | 16000 |
| 2025-05-20 14:52:00 | 424.65 | 424.7 | 424.4 | 424.7 | 12000 |
| 2025-05-20 14:51:00 | 424.85 | 425.05 | 424.65 | 424.65 | 2000 |
| 2025-05-20 14:50:00 | 425.05 | 425.55 | 424.85 | 424.85 | 23000 |
| 2025-05-20 14:49:00 | 424.55 | 425.05 | 424.55 | 425.05 | 29000 |
| 2025-05-20 14:48:00 | 423.65 | 424.55 | 423.65 | 424.55 | 28000 |
| 2025-05-20 14:47:00 | 423.4 | 423.6 | 423.05 | 423.6 | 15000 |
| 2025-05-20 14:46:00 | 422.5 | 423.4 | 422.5 | 423.4 | 5000 |
| 2025-05-20 14:45:00 | 422.6 | 422.6 | 422.45 | 422.5 | 7000 |
| 2025-05-20 14:44:00 | 422.8 | 422.8 | 422.6 | 422.6 | 2000 |
| 2025-05-20 14:43:00 | 422.5 | 422.9 | 422.5 | 422.85 | 7000 |
| 2025-05-20 14:42:00 | 423.1 | 423.1 | 422.7 | 422.7 | 6000 |
| 2025-05-20 14:41:00 | 423.15 | 423.2 | 423.0 | 423.1 | 8000 |
| 2025-05-20 14:40:00 | 423.85 | 423.85 | 423.4 | 423.5 | 6000 |
| 2025-05-20 14:39:00 | 423.9 | 423.9 | 423.85 | 423.85 | 1000 |
| 2025-05-20 14:38:00 | 423.6 | 423.9 | 423.6 | 423.9 | 1000 |
| 2025-05-20 14:37:00 | 423.45 | 423.95 | 423.45 | 423.6 | 6000 |
| 2025-05-20 14:36:00 | 424.05 | 424.05 | 423.45 | 423.45 | 6000 |
| 2025-05-20 14:35:00 | 423.55 | 424.05 | 423.55 | 424.05 | 6000 |
| 2025-05-20 14:34:00 | 423.95 | 423.95 | 423.55 | 423.55 | 3000 |
| 2025-05-20 14:33:00 | 423.15 | 424.05 | 423.15 | 423.95 | 6000 |
| 2025-05-20 14:32:00 | 423.35 | 423.5 | 423.15 | 423.15 | 12000 |
| 2025-05-20 14:31:00 | 422.85 | 423.15 | 422.85 | 423.0 | 10000 |
| 2025-05-20 14:30:00 | 423.0 | 423.05 | 422.85 | 422.85 | 7000 |
| 2025-05-20 14:29:00 | 423.0 | 423.0 | 422.9 | 423.0 | 3000 |
| 2025-05-20 14:28:00 | 423.2 | 423.2 | 422.85 | 423.0 | 11000 |
| 2025-05-20 14:27:00 | 423.25 | 423.25 | 422.8 | 423.2 | 10000 |
| 2025-05-20 14:26:00 | 423.75 | 423.75 | 423.25 | 423.25 | 9000 |
| 2025-05-20 14:25:00 | 423.25 | 423.65 | 423.2 | 423.65 | 10000 |
| 2025-05-20 14:24:00 | 423.55 | 423.55 | 423.25 | 423.25 | 6000 |
| 2025-05-20 14:23:00 | 423.0 | 423.55 | 423.0 | 423.55 | 3000 |
| 2025-05-20 14:22:00 | 423.5 | 423.5 | 422.6 | 423.0 | 11000 |
| 2025-05-20 14:21:00 | 423.25 | 423.5 | 423.25 | 423.5 | 2000 |
| 2025-05-20 14:20:00 | 423.8 | 423.95 | 423.05 | 423.25 | 11000 |
| 2025-05-20 14:19:00 | 424.25 | 424.25 | 423.6 | 423.6 | 3000 |
| 2025-05-20 14:18:00 | 424.25 | 424.4 | 424.25 | 424.25 | 4000 |
| 2025-05-20 14:17:00 | 423.5 | 424.25 | 423.5 | 424.25 | 8000 |
| 2025-05-20 14:16:00 | 423.95 | 424.25 | 423.5 | 423.5 | 19000 |
| 2025-05-20 14:15:00 | 424.15 | 424.15 | 424.15 | 424.15 | 2000 |
| 2025-05-20 14:14:00 | 424.0 | 424.2 | 423.9 | 424.15 | 33000 |
| 2025-05-20 14:13:00 | 424.45 | 424.65 | 424.1 | 424.1 | 9000 |
| 2025-05-20 14:12:00 | 424.05 | 424.45 | 423.7 | 424.45 | 29000 |
| 2025-05-20 14:11:00 | 424.1 | 424.4 | 424.0 | 424.4 | 19000 |
| 2025-05-20 14:10:00 | 423.9 | 424.1 | 423.75 | 424.1 | 15000 |
| 2025-05-20 14:09:00 | 423.8 | 424.0 | 423.8 | 423.95 | 17000 |
| 2025-05-20 14:08:00 | 424.5 | 424.5 | 423.8 | 423.8 | 22000 |
| 2025-05-20 14:07:00 | 424.65 | 424.65 | 424.5 | 424.5 | 2000 |
| 2025-05-20 14:06:00 | 424.6 | 424.95 | 424.6 | 424.65 | 18000 |
| 2025-05-20 14:05:00 | 425.65 | 425.65 | 424.6 | 424.6 | 22000 |
| 2025-05-20 14:04:00 | 425.55 | 425.55 | 425.55 | 425.55 | 2000 |
| 2025-05-20 14:03:00 | 426.1 | 426.1 | 425.5 | 425.65 | 8000 |
| 2025-05-20 14:02:00 | 426.45 | 426.45 | 425.85 | 426.1 | 12000 |
| 2025-05-20 14:01:00 | 427.0 | 427.0 | 426.45 | 426.45 | 2000 |
| 2025-05-20 14:00:00 | 427.0 | 427.0 | 427.0 | 427.0 | 3000 |
| 2025-05-20 13:59:00 | 426.7 | 426.7 | 426.7 | 426.7 | 0 |
| 2025-05-20 13:58:00 | 426.65 | 426.7 | 426.65 | 426.7 | 1000 |
| 2025-05-20 13:57:00 | 426.75 | 426.8 | 426.65 | 426.65 | 5000 |
| 2025-05-20 13:56:00 | 426.75 | 427.05 | 426.75 | 427.05 | 1000 |
| 2025-05-20 13:55:00 | 427.1 | 427.1 | 426.75 | 426.75 | 3000 |
| 2025-05-20 13:54:00 | 427.0 | 427.0 | 427.0 | 427.0 | 0 |
| 2025-05-20 13:53:00 | 426.9 | 427.0 | 426.9 | 427.0 | 3000 |
| 2025-05-20 13:52:00 | 427.3 | 427.3 | 426.9 | 426.9 | 1000 |
| 2025-05-20 13:51:00 | 426.75 | 427.3 | 426.7 | 427.3 | 6000 |
| 2025-05-20 13:50:00 | 427.2 | 427.2 | 426.75 | 426.75 | 4000 |