BIRLASOFT LIMITED (bsoft)
TECHNOLOGY
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 431.7 | 434.7 | 428.5 | 432.4 | 913900 |
| 2025-07-07 05:30:00 | 432.55 | 436.45 | 429.35 | 430.4 | 1764100 |
| 2025-07-04 05:30:00 | 438.8 | 440.75 | 431.0 | 433.65 | 1836900 |
| 2025-07-03 05:30:00 | 444.5 | 444.5 | 438.15 | 438.8 | 1778400 |
| 2025-07-02 05:30:00 | 438.0 | 443.7 | 435.3 | 440.25 | 3122600 |
| 2025-07-01 05:30:00 | 432.95 | 437.85 | 429.5 | 437.0 | 2129400 |
| 2025-06-30 05:30:00 | 430.0 | 434.8 | 426.0 | 432.1 | 2689700 |
| 2025-06-27 05:30:00 | 446.0 | 451.7 | 428.9 | 429.75 | 8937500 |
| 2025-06-26 05:30:00 | 440.0 | 446.6 | 435.45 | 441.9 | 1513000 |
| 2025-06-25 05:30:00 | 423.95 | 446.1 | 423.95 | 444.05 | 7220000 |
| 2025-06-24 05:30:00 | 426.1 | 430.5 | 422.85 | 423.6 | 4141000 |
| 2025-06-23 05:30:00 | 418.75 | 422.45 | 413.25 | 420.7 | 4670000 |
| 2025-06-20 05:30:00 | 412.15 | 424.4 | 412.15 | 422.65 | 4176000 |
| 2025-06-19 05:30:00 | 420.0 | 420.6 | 410.1 | 413.35 | 379000 |
| 2025-06-18 05:30:00 | 424.0 | 431.5 | 420.65 | 424.25 | 323000 |
| 2025-06-17 05:30:00 | 421.0 | 428.5 | 419.15 | 423.4 | 669000 |
| 2025-06-16 05:30:00 | 415.0 | 424.0 | 405.05 | 422.3 | 474000 |
| 2025-06-13 05:30:00 | 411.95 | 422.0 | 406.0 | 416.25 | 551000 |
| 2025-06-12 05:30:00 | 432.8 | 432.85 | 418.15 | 420.6 | 4564000 |
| 2025-06-11 05:30:00 | 430.65 | 436.8 | 427.55 | 432.55 | 2363000 |
| 2025-06-10 05:30:00 | 422.0 | 436.1 | 420.0 | 429.6 | 5360000 |
| 2025-06-09 05:30:00 | 414.2 | 423.0 | 413.85 | 420.0 | 1937000 |
| 2025-06-06 05:30:00 | 412.95 | 416.5 | 409.7 | 413.35 | 1758000 |
| 2025-06-05 05:30:00 | 405.0 | 413.9 | 403.3 | 412.9 | 2502000 |
| 2025-06-04 05:30:00 | 401.1 | 407.95 | 399.35 | 405.45 | 2117000 |
| 2025-06-03 05:30:00 | 401.3 | 403.75 | 395.2 | 399.4 | 1557000 |
| 2025-06-02 05:30:00 | 400.1 | 403.15 | 396.0 | 401.3 | 1957000 |
| 2025-05-30 05:30:00 | 415.0 | 415.05 | 397.1 | 402.45 | 7566000 |
| 2025-05-29 05:30:00 | 421.1 | 439.8 | 412.5 | 419.9 | 8616000 |
| 2025-05-28 05:30:00 | 417.05 | 424.45 | 415.05 | 422.9 | 4218000 |
| 2025-05-27 05:30:00 | 417.0 | 420.8 | 414.3 | 416.65 | 3709000 |
| 2025-05-26 05:30:00 | 426.85 | 426.85 | 415.15 | 418.1 | 3992000 |
| 2025-05-23 05:30:00 | 422.4 | 431.4 | 421.65 | 425.3 | 1734000 |
| 2025-05-22 05:30:00 | 423.3 | 426.85 | 417.7 | 422.05 | 1593000 |
| 2025-05-21 05:30:00 | 423.4 | 429.2 | 420.95 | 425.05 | 1803000 |
| 2025-05-20 05:30:00 | 428.2 | 433.3 | 422.0 | 423.35 | 2308000 |
| 2025-05-19 05:30:00 | 429.85 | 434.95 | 424.55 | 425.45 | 1775000 |
| 2025-05-16 05:30:00 | 429.45 | 435.4 | 428.45 | 431.25 | 3337000 |
| 2025-05-15 05:30:00 | 428.0 | 430.75 | 423.6 | 428.65 | 2185000 |
| 2025-05-14 05:30:00 | 425.7 | 430.9 | 417.6 | 424.2 | 6963000 |
| 2025-05-13 05:30:00 | 424.8 | 425.0 | 413.9 | 421.95 | 5714000 |
| 2025-05-12 05:30:00 | 394.9 | 426.8 | 392.1 | 422.95 | 8470000 |
| 2025-05-09 05:30:00 | 380.2 | 387.0 | 378.4 | 385.85 | 1458000 |
| 2025-05-08 05:30:00 | 392.5 | 397.95 | 384.3 | 386.45 | 1648000 |
| 2025-05-07 05:30:00 | 383.1 | 392.8 | 380.65 | 391.0 | 1915000 |
| 2025-05-06 05:30:00 | 399.9 | 403.9 | 383.55 | 384.9 | 1644000 |
| 2025-05-05 05:30:00 | 401.15 | 405.55 | 396.25 | 399.1 | 2312000 |
| 2025-05-02 05:30:00 | 392.4 | 407.8 | 392.4 | 396.9 | 3066000 |
| 2025-04-30 05:30:00 | 399.25 | 401.1 | 389.65 | 391.6 | 1307000 |
| 2025-04-29 05:30:00 | 394.6 | 400.5 | 392.0 | 399.25 | 1931000 |
| 2025-04-28 05:30:00 | 389.0 | 394.0 | 384.1 | 392.4 | 1751000 |
| 2025-04-25 05:30:00 | 399.4 | 405.75 | 383.35 | 387.3 | 5125000 |
| 2025-04-24 05:30:00 | 399.2 | 401.5 | 393.9 | 395.25 | 4882000 |
| 2025-04-23 05:30:00 | 389.95 | 400.15 | 387.65 | 399.0 | 4943000 |
| 2025-04-22 05:30:00 | 387.9 | 388.85 | 381.8 | 382.25 | 4328000 |
| 2025-04-21 05:30:00 | 375.1 | 390.3 | 372.95 | 388.15 | 6455000 |
| 2025-04-17 05:30:00 | 368.5 | 374.5 | 364.5 | 373.05 | 406000 |
| 2025-04-16 05:30:00 | 370.25 | 374.2 | 370.15 | 372.35 | 83000 |
| 2025-04-15 05:30:00 | 364.9 | 374.85 | 364.6 | 374.1 | 526000 |
| 2025-04-11 05:30:00 | 361.55 | 362.5 | 356.95 | 361.2 | 113000 |
| 2025-04-09 05:30:00 | 348.15 | 362.45 | 348.0 | 357.9 | 377000 |
| 2025-04-08 05:30:00 | 354.85 | 361.4 | 345.65 | 356.4 | 309000 |
| 2025-04-07 05:30:00 | 334.0 | 349.75 | 330.45 | 348.05 | 1286000 |
| 2025-04-04 05:30:00 | 385.0 | 385.0 | 364.5 | 367.15 | 6241000 |
| 2025-04-03 05:30:00 | 387.4 | 392.0 | 382.35 | 388.65 | 2789000 |
| 2025-04-02 05:30:00 | 391.3 | 396.35 | 382.95 | 394.55 | 2997000 |
| 2025-04-01 05:30:00 | 389.0 | 394.6 | 384.25 | 389.75 | 2535000 |
| 2025-03-28 05:30:00 | 399.45 | 404.85 | 386.85 | 389.75 | 3323000 |
| 2025-03-27 05:30:00 | 396.15 | 401.2 | 390.35 | 399.4 | 6693000 |
| 2025-03-26 05:30:00 | 404.15 | 404.35 | 393.65 | 394.6 | 3578000 |
| 2025-03-25 05:30:00 | 414.85 | 418.5 | 400.8 | 403.05 | 5799000 |
| 2025-03-24 05:30:00 | 410.8 | 416.4 | 403.65 | 411.4 | 4311000 |
| 2025-03-21 05:30:00 | 404.8 | 412.7 | 398.3 | 405.65 | 3803000 |
| 2025-03-20 05:30:00 | 398.3 | 412.0 | 398.3 | 409.2 | 4255000 |
| 2025-03-19 05:30:00 | 401.0 | 401.4 | 390.75 | 395.9 | 3151000 |
| 2025-03-18 05:30:00 | 393.65 | 399.75 | 389.5 | 399.2 | 2073000 |
| 2025-03-17 05:30:00 | 386.8 | 394.8 | 386.4 | 390.25 | 2222000 |
| 2025-03-13 05:30:00 | 399.0 | 399.0 | 385.25 | 386.7 | 3308000 |
| 2025-03-12 05:30:00 | 404.15 | 404.45 | 388.8 | 392.8 | 2662000 |
| 2025-03-11 05:30:00 | 404.8 | 407.6 | 390.5 | 402.45 | 5506000 |
| 2025-03-10 05:30:00 | 430.65 | 439.65 | 410.0 | 411.15 | 4307000 |
| 2025-03-07 05:30:00 | 437.15 | 441.0 | 432.7 | 435.6 | 1353000 |
| 2025-03-06 05:30:00 | 438.75 | 445.0 | 437.6 | 440.0 | 1589000 |
| 2025-03-05 05:30:00 | 423.25 | 438.5 | 421.15 | 435.25 | 2385000 |
| 2025-03-04 05:30:00 | 419.4 | 423.3 | 409.8 | 419.55 | 1928000 |
| 2025-03-03 05:30:00 | 430.85 | 433.35 | 412.7 | 423.05 | 2727000 |
| 2025-02-28 05:30:00 | 448.05 | 448.4 | 425.4 | 426.6 | 2969000 |
| 2025-02-27 05:30:00 | 470.95 | 470.95 | 448.45 | 453.1 | 6417000 |
| 2025-02-25 05:30:00 | 469.6 | 471.9 | 458.1 | 459.6 | 3490000 |
| 2025-02-24 05:30:00 | 470.15 | 475.0 | 461.8 | 472.05 | 3743000 |
| 2025-02-21 05:30:00 | 474.9 | 485.35 | 472.6 | 476.0 | 4516000 |
| 2025-02-20 05:30:00 | 464.5 | 477.35 | 464.05 | 475.75 | 1695000 |
| 2025-02-19 05:30:00 | 465.0 | 476.35 | 465.0 | 472.5 | 1697000 |
| 2025-02-18 05:30:00 | 479.75 | 484.0 | 464.5 | 473.8 | 2351000 |
| 2025-02-17 05:30:00 | 489.05 | 489.05 | 475.1 | 479.35 | 2451000 |
| 2025-02-14 05:30:00 | 512.45 | 512.45 | 485.7 | 489.5 | 3473000 |
| 2025-02-13 05:30:00 | 504.45 | 519.1 | 500.1 | 507.35 | 3719000 |
| 2025-02-12 05:30:00 | 475.1 | 506.05 | 473.3 | 504.5 | 11313000 |
| 2025-02-11 05:30:00 | 525.0 | 527.45 | 503.5 | 506.5 | 3033000 |
| 2025-02-10 05:30:00 | 538.95 | 538.95 | 520.65 | 527.05 | 1668000 |