BIRLASOFT LIMITED (bsoft)
TECHNOLOGY | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 386.5 | 386.8 | 386.05 | 386.05 | 62000 |
| 2025-04-25 15:28:00 | 386.9 | 386.95 | 386.5 | 386.5 | 28000 |
| 2025-04-25 15:27:00 | 386.85 | 386.9 | 386.85 | 386.9 | 4000 |
| 2025-04-25 15:26:00 | 386.7 | 386.95 | 386.65 | 386.9 | 26000 |
| 2025-04-25 15:25:00 | 386.6 | 386.7 | 386.6 | 386.7 | 13000 |
| 2025-04-25 15:24:00 | 387.0 | 387.0 | 386.6 | 386.6 | 7000 |
| 2025-04-25 15:23:00 | 387.2 | 387.2 | 387.0 | 387.0 | 4000 |
| 2025-04-25 15:22:00 | 386.95 | 387.2 | 386.95 | 387.2 | 11000 |
| 2025-04-25 15:21:00 | 387.15 | 387.25 | 386.95 | 386.95 | 9000 |
| 2025-04-25 15:20:00 | 386.75 | 387.15 | 386.75 | 387.15 | 5000 |
| 2025-04-25 15:19:00 | 387.05 | 387.05 | 386.75 | 386.75 | 6000 |
| 2025-04-25 15:18:00 | 387.15 | 387.5 | 387.05 | 387.05 | 14000 |
| 2025-04-25 15:17:00 | 387.25 | 387.3 | 387.15 | 387.15 | 20000 |
| 2025-04-25 15:16:00 | 387.4 | 387.45 | 387.4 | 387.45 | 2000 |
| 2025-04-25 15:15:00 | 387.2 | 387.4 | 387.2 | 387.4 | 3000 |
| 2025-04-25 15:14:00 | 387.05 | 387.25 | 387.0 | 387.2 | 17000 |
| 2025-04-25 15:13:00 | 387.75 | 387.75 | 387.0 | 387.35 | 8000 |
| 2025-04-25 15:12:00 | 388.3 | 388.3 | 387.75 | 387.75 | 10000 |
| 2025-04-25 15:11:00 | 388.5 | 388.5 | 388.35 | 388.4 | 11000 |
| 2025-04-25 15:10:00 | 388.35 | 388.55 | 388.35 | 388.55 | 5000 |
| 2025-04-25 15:09:00 | 387.8 | 388.35 | 387.8 | 388.35 | 5000 |
| 2025-04-25 15:08:00 | 387.8 | 387.8 | 387.55 | 387.8 | 9000 |
| 2025-04-25 15:07:00 | 388.0 | 388.0 | 387.8 | 387.8 | 1000 |
| 2025-04-25 15:06:00 | 388.2 | 388.35 | 387.85 | 388.0 | 5000 |
| 2025-04-25 15:05:00 | 388.05 | 388.4 | 388.05 | 388.2 | 6000 |
| 2025-04-25 15:04:00 | 387.95 | 388.35 | 387.95 | 388.05 | 11000 |
| 2025-04-25 15:03:00 | 387.6 | 387.95 | 387.6 | 387.95 | 3000 |
| 2025-04-25 15:02:00 | 388.05 | 388.05 | 387.6 | 387.6 | 30000 |
| 2025-04-25 15:01:00 | 388.75 | 388.75 | 388.05 | 388.05 | 4000 |
| 2025-04-25 15:00:00 | 388.5 | 389.2 | 388.5 | 388.75 | 10000 |
| 2025-04-25 14:59:00 | 388.7 | 388.7 | 388.45 | 388.5 | 7000 |
| 2025-04-25 14:58:00 | 388.9 | 389.0 | 388.7 | 388.8 | 10000 |
| 2025-04-25 14:57:00 | 389.3 | 389.35 | 388.9 | 388.9 | 4000 |
| 2025-04-25 14:56:00 | 389.25 | 389.9 | 389.25 | 389.3 | 10000 |
| 2025-04-25 14:55:00 | 389.5 | 389.5 | 389.0 | 389.25 | 10000 |
| 2025-04-25 14:54:00 | 389.6 | 389.6 | 389.5 | 389.5 | 7000 |
| 2025-04-25 14:53:00 | 389.2 | 389.8 | 389.2 | 389.65 | 7000 |
| 2025-04-25 14:52:00 | 389.2 | 389.2 | 389.2 | 389.2 | 1000 |
| 2025-04-25 14:51:00 | 389.35 | 389.35 | 389.2 | 389.2 | 1000 |
| 2025-04-25 14:50:00 | 389.55 | 389.55 | 389.35 | 389.35 | 2000 |
| 2025-04-25 14:49:00 | 389.0 | 389.35 | 388.9 | 389.35 | 2000 |
| 2025-04-25 14:48:00 | 388.9 | 389.0 | 388.9 | 389.0 | 2000 |
| 2025-04-25 14:47:00 | 389.1 | 389.1 | 388.7 | 388.7 | 12000 |
| 2025-04-25 14:46:00 | 389.45 | 389.65 | 389.1 | 389.1 | 6000 |
| 2025-04-25 14:45:00 | 390.0 | 390.0 | 389.45 | 389.45 | 9000 |
| 2025-04-25 14:44:00 | 390.05 | 390.4 | 390.0 | 390.0 | 9000 |
| 2025-04-25 14:43:00 | 390.3 | 390.3 | 389.7 | 389.9 | 9000 |
| 2025-04-25 14:42:00 | 390.2 | 390.5 | 390.2 | 390.3 | 6000 |
| 2025-04-25 14:41:00 | 390.2 | 390.2 | 390.2 | 390.2 | 0 |
| 2025-04-25 14:40:00 | 390.55 | 390.55 | 390.2 | 390.2 | 1000 |
| 2025-04-25 14:39:00 | 390.35 | 390.55 | 390.35 | 390.55 | 2000 |
| 2025-04-25 14:38:00 | 390.15 | 390.4 | 390.15 | 390.35 | 4000 |
| 2025-04-25 14:37:00 | 390.1 | 390.3 | 390.0 | 390.15 | 10000 |
| 2025-04-25 14:36:00 | 390.7 | 390.7 | 389.7 | 389.7 | 37000 |
| 2025-04-25 14:35:00 | 390.8 | 390.85 | 390.65 | 390.7 | 5000 |
| 2025-04-25 14:34:00 | 390.8 | 390.85 | 390.8 | 390.8 | 4000 |
| 2025-04-25 14:33:00 | 391.25 | 391.25 | 390.8 | 390.8 | 3000 |
| 2025-04-25 14:32:00 | 391.5 | 391.5 | 391.25 | 391.25 | 4000 |
| 2025-04-25 14:31:00 | 391.9 | 391.9 | 391.5 | 391.5 | 4000 |
| 2025-04-25 14:30:00 | 392.0 | 392.0 | 391.9 | 391.9 | 2000 |
| 2025-04-25 14:29:00 | 392.0 | 392.0 | 392.0 | 392.0 | 4000 |
| 2025-04-25 14:28:00 | 392.65 | 392.65 | 392.25 | 392.25 | 1000 |
| 2025-04-25 14:27:00 | 392.65 | 392.65 | 392.65 | 392.65 | 36000 |
| 2025-04-25 14:26:00 | 392.0 | 392.0 | 391.25 | 391.25 | 7000 |
| 2025-04-25 14:25:00 | 392.3 | 392.3 | 392.1 | 392.1 | 1000 |
| 2025-04-25 14:24:00 | 391.85 | 392.3 | 391.85 | 392.3 | 1000 |
| 2025-04-25 14:23:00 | 392.1 | 392.4 | 391.85 | 391.85 | 6000 |
| 2025-04-25 14:22:00 | 392.1 | 392.1 | 392.1 | 392.1 | 0 |
| 2025-04-25 14:21:00 | 392.1 | 392.1 | 392.1 | 392.1 | 0 |
| 2025-04-25 14:20:00 | 392.1 | 392.1 | 392.1 | 392.1 | 0 |
| 2025-04-25 14:19:00 | 392.1 | 392.1 | 392.1 | 392.1 | 4000 |
| 2025-04-25 14:18:00 | 392.65 | 392.65 | 392.1 | 392.1 | 2000 |
| 2025-04-25 14:17:00 | 392.65 | 392.65 | 392.65 | 392.65 | 0 |
| 2025-04-25 14:16:00 | 391.6 | 392.65 | 391.6 | 392.65 | 2000 |
| 2025-04-25 14:15:00 | 391.05 | 391.6 | 391.05 | 391.6 | 5000 |
| 2025-04-25 14:14:00 | 390.9 | 391.05 | 390.9 | 391.05 | 4000 |
| 2025-04-25 14:13:00 | 390.7 | 390.9 | 390.7 | 390.9 | 3000 |
| 2025-04-25 14:12:00 | 391.45 | 391.45 | 390.7 | 390.7 | 6000 |
| 2025-04-25 14:11:00 | 391.0 | 391.45 | 391.0 | 391.45 | 3000 |
| 2025-04-25 14:10:00 | 391.0 | 391.0 | 391.0 | 391.0 | 0 |
| 2025-04-25 14:09:00 | 391.65 | 391.65 | 391.0 | 391.0 | 3000 |
| 2025-04-25 14:08:00 | 391.8 | 392.25 | 391.65 | 391.65 | 7000 |
| 2025-04-25 14:07:00 | 392.65 | 392.65 | 391.8 | 391.8 | 4000 |
| 2025-04-25 14:06:00 | 392.6 | 392.75 | 392.3 | 392.65 | 3000 |
| 2025-04-25 14:05:00 | 392.35 | 392.6 | 392.35 | 392.6 | 1000 |
| 2025-04-25 14:04:00 | 393.0 | 393.0 | 392.35 | 392.35 | 9000 |
| 2025-04-25 14:03:00 | 393.2 | 393.4 | 393.0 | 393.0 | 4000 |
| 2025-04-25 14:02:00 | 393.4 | 393.4 | 393.2 | 393.2 | 2000 |
| 2025-04-25 14:01:00 | 393.5 | 393.5 | 393.4 | 393.5 | 2000 |
| 2025-04-25 14:00:00 | 393.75 | 393.75 | 393.4 | 393.5 | 8000 |
| 2025-04-25 13:59:00 | 393.75 | 393.75 | 393.5 | 393.75 | 12000 |
| 2025-04-25 13:58:00 | 393.3 | 393.75 | 393.25 | 393.75 | 10000 |
| 2025-04-25 13:57:00 | 393.3 | 393.3 | 393.3 | 393.3 | 1000 |
| 2025-04-25 13:56:00 | 393.05 | 393.05 | 393.0 | 393.0 | 1000 |
| 2025-04-25 13:55:00 | 393.25 | 393.25 | 393.05 | 393.05 | 5000 |
| 2025-04-25 13:54:00 | 392.95 | 393.45 | 392.95 | 393.25 | 16000 |
| 2025-04-25 13:53:00 | 392.75 | 392.95 | 392.75 | 392.95 | 4000 |
| 2025-04-25 13:52:00 | 393.0 | 393.0 | 392.75 | 392.75 | 12000 |
| 2025-04-25 13:51:00 | 393.0 | 393.2 | 393.0 | 393.0 | 9000 |
| 2025-04-25 13:50:00 | 392.85 | 393.0 | 392.85 | 392.95 | 12000 |