BIRLASOFT LIMITED (bsoft)
TECHNOLOGY | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 431.9 | 431.9 | 431.9 | 431.9 | 10400 |
| 2025-07-08 15:28:00 | 431.1 | 431.1 | 431.1 | 431.1 | 3900 |
| 2025-07-08 15:27:00 | 431.35 | 431.35 | 431.35 | 431.35 | 3900 |
| 2025-07-08 15:26:00 | 431.7 | 431.7 | 431.7 | 431.7 | 1300 |
| 2025-07-08 15:25:00 | 431.95 | 432.0 | 431.55 | 432.0 | 3900 |
| 2025-07-08 15:24:00 | 432.05 | 432.05 | 432.05 | 432.05 | 0 |
| 2025-07-08 15:23:00 | 432.05 | 432.05 | 432.05 | 432.05 | 1300 |
| 2025-07-08 15:22:00 | 431.9 | 431.9 | 431.9 | 431.9 | 1300 |
| 2025-07-08 15:21:00 | 432.25 | 432.25 | 431.9 | 431.9 | 6500 |
| 2025-07-08 15:20:00 | 432.05 | 432.25 | 432.05 | 432.25 | 2600 |
| 2025-07-08 15:19:00 | 432.3 | 432.4 | 432.3 | 432.4 | 2600 |
| 2025-07-08 15:18:00 | 431.95 | 431.95 | 431.95 | 431.95 | 1300 |
| 2025-07-08 15:17:00 | 432.25 | 432.25 | 432.0 | 432.0 | 6500 |
| 2025-07-08 15:16:00 | 432.25 | 432.25 | 432.25 | 432.25 | 0 |
| 2025-07-08 15:15:00 | 432.25 | 432.25 | 432.25 | 432.25 | 0 |
| 2025-07-08 15:14:00 | 432.25 | 432.25 | 432.25 | 432.25 | 3900 |
| 2025-07-08 15:13:00 | 432.3 | 432.3 | 432.3 | 432.3 | 0 |
| 2025-07-08 15:12:00 | 432.3 | 432.3 | 432.3 | 432.3 | 0 |
| 2025-07-08 15:11:00 | 432.4 | 432.4 | 432.3 | 432.3 | 2600 |
| 2025-07-08 15:10:00 | 432.9 | 432.9 | 432.4 | 432.4 | 2600 |
| 2025-07-08 15:09:00 | 431.85 | 431.85 | 431.85 | 431.85 | 0 |
| 2025-07-08 15:08:00 | 432.0 | 432.25 | 431.85 | 431.85 | 6500 |
| 2025-07-08 15:07:00 | 431.8 | 432.0 | 431.8 | 431.8 | 7800 |
| 2025-07-08 15:06:00 | 432.1 | 432.1 | 432.1 | 432.1 | 0 |
| 2025-07-08 15:05:00 | 431.55 | 432.1 | 431.55 | 432.1 | 3900 |
| 2025-07-08 15:04:00 | 431.05 | 431.05 | 431.05 | 431.05 | 1300 |
| 2025-07-08 15:03:00 | 431.3 | 431.3 | 431.3 | 431.3 | 1300 |
| 2025-07-08 15:02:00 | 431.15 | 431.35 | 431.15 | 431.35 | 10400 |
| 2025-07-08 15:01:00 | 430.2 | 430.35 | 430.2 | 430.3 | 5200 |
| 2025-07-08 15:00:00 | 430.2 | 430.2 | 430.2 | 430.2 | 3900 |
| 2025-07-08 14:59:00 | 430.15 | 430.15 | 430.15 | 430.15 | 0 |
| 2025-07-08 14:58:00 | 430.15 | 430.15 | 430.15 | 430.15 | 0 |
| 2025-07-08 14:57:00 | 430.15 | 430.15 | 430.15 | 430.15 | 0 |
| 2025-07-08 14:56:00 | 430.15 | 430.15 | 430.15 | 430.15 | 0 |
| 2025-07-08 14:55:00 | 430.15 | 430.15 | 430.15 | 430.15 | 2600 |
| 2025-07-08 14:54:00 | 430.05 | 430.05 | 430.05 | 430.05 | 9100 |
| 2025-07-08 14:53:00 | 429.95 | 429.95 | 429.95 | 429.95 | 1300 |
| 2025-07-08 14:52:00 | 429.85 | 429.85 | 429.85 | 429.85 | 0 |
| 2025-07-08 14:51:00 | 429.85 | 429.85 | 429.85 | 429.85 | 0 |
| 2025-07-08 14:50:00 | 429.85 | 429.85 | 429.85 | 429.85 | 3900 |
| 2025-07-08 14:49:00 | 430.1 | 430.1 | 430.1 | 430.1 | 1300 |
| 2025-07-08 14:48:00 | 429.65 | 429.65 | 429.65 | 429.65 | 3900 |
| 2025-07-08 14:47:00 | 430.0 | 430.0 | 430.0 | 430.0 | 0 |
| 2025-07-08 14:46:00 | 430.0 | 430.0 | 430.0 | 430.0 | 0 |
| 2025-07-08 14:45:00 | 430.0 | 430.0 | 430.0 | 430.0 | 0 |
| 2025-07-08 14:44:00 | 430.0 | 430.0 | 430.0 | 430.0 | 2600 |
| 2025-07-08 14:43:00 | 430.1 | 430.2 | 430.1 | 430.2 | 2600 |
| 2025-07-08 14:42:00 | 429.75 | 429.85 | 429.75 | 429.85 | 5200 |
| 2025-07-08 14:41:00 | 430.0 | 430.0 | 430.0 | 430.0 | 0 |
| 2025-07-08 14:40:00 | 430.1 | 430.1 | 430.0 | 430.0 | 3900 |
| 2025-07-08 14:39:00 | 430.35 | 430.35 | 430.35 | 430.35 | 0 |
| 2025-07-08 14:38:00 | 430.35 | 430.35 | 430.35 | 430.35 | 0 |
| 2025-07-08 14:37:00 | 430.35 | 430.35 | 430.35 | 430.35 | 0 |
| 2025-07-08 14:36:00 | 430.35 | 430.35 | 430.35 | 430.35 | 0 |
| 2025-07-08 14:35:00 | 430.35 | 430.35 | 430.35 | 430.35 | 1300 |
| 2025-07-08 14:34:00 | 430.95 | 430.95 | 430.4 | 430.4 | 5200 |
| 2025-07-08 14:33:00 | 431.55 | 431.55 | 431.35 | 431.35 | 5200 |
| 2025-07-08 14:32:00 | 431.75 | 431.75 | 431.35 | 431.35 | 11700 |
| 2025-07-08 14:31:00 | 431.85 | 431.85 | 431.85 | 431.85 | 3900 |
| 2025-07-08 14:30:00 | 431.3 | 431.6 | 431.2 | 431.2 | 6500 |
| 2025-07-08 14:29:00 | 431.45 | 431.45 | 431.2 | 431.45 | 11700 |
| 2025-07-08 14:28:00 | 430.9 | 431.35 | 430.65 | 431.25 | 7800 |
| 2025-07-08 14:27:00 | 430.55 | 431.0 | 430.55 | 430.65 | 10400 |
| 2025-07-08 14:26:00 | 429.8 | 430.05 | 429.8 | 430.05 | 10400 |
| 2025-07-08 14:25:00 | 429.05 | 429.4 | 429.05 | 429.2 | 14300 |
| 2025-07-08 14:24:00 | 428.5 | 429.0 | 428.45 | 429.0 | 6500 |
| 2025-07-08 14:23:00 | 428.6 | 428.6 | 428.6 | 428.6 | 0 |
| 2025-07-08 14:22:00 | 428.8 | 428.8 | 428.6 | 428.6 | 3900 |
| 2025-07-08 14:21:00 | 429.3 | 429.3 | 428.85 | 428.85 | 7800 |
| 2025-07-08 14:20:00 | 429.35 | 429.35 | 429.1 | 429.1 | 3900 |
| 2025-07-08 14:19:00 | 429.85 | 429.85 | 429.85 | 429.85 | 0 |
| 2025-07-08 14:18:00 | 429.85 | 429.85 | 429.85 | 429.85 | 1300 |
| 2025-07-08 14:17:00 | 429.95 | 429.95 | 429.8 | 429.8 | 2600 |
| 2025-07-08 14:16:00 | 429.35 | 429.65 | 429.25 | 429.65 | 3900 |
| 2025-07-08 14:15:00 | 429.55 | 429.55 | 429.4 | 429.4 | 7800 |
| 2025-07-08 14:14:00 | 429.7 | 429.7 | 429.6 | 429.6 | 7800 |
| 2025-07-08 14:13:00 | 429.8 | 429.8 | 429.65 | 429.65 | 2600 |
| 2025-07-08 14:12:00 | 430.0 | 430.0 | 429.6 | 429.6 | 7800 |
| 2025-07-08 14:11:00 | 430.15 | 430.15 | 430.15 | 430.15 | 5200 |
| 2025-07-08 14:10:00 | 430.45 | 430.45 | 430.45 | 430.45 | 0 |
| 2025-07-08 14:09:00 | 430.3 | 430.45 | 430.3 | 430.45 | 3900 |
| 2025-07-08 14:08:00 | 430.3 | 430.3 | 430.3 | 430.3 | 2600 |
| 2025-07-08 14:07:00 | 430.3 | 430.3 | 430.3 | 430.3 | 3900 |
| 2025-07-08 14:06:00 | 430.15 | 430.15 | 430.15 | 430.15 | 0 |
| 2025-07-08 14:05:00 | 430.15 | 430.15 | 430.15 | 430.15 | 0 |
| 2025-07-08 14:04:00 | 430.15 | 430.15 | 430.15 | 430.15 | 13000 |
| 2025-07-08 14:03:00 | 431.5 | 431.5 | 431.0 | 431.0 | 3900 |
| 2025-07-08 14:02:00 | 431.9 | 431.9 | 431.9 | 431.9 | 0 |
| 2025-07-08 14:01:00 | 431.9 | 431.9 | 431.9 | 431.9 | 0 |
| 2025-07-08 14:00:00 | 431.9 | 431.9 | 431.9 | 431.9 | 2600 |
| 2025-07-08 13:59:00 | 431.9 | 431.9 | 431.9 | 431.9 | 1300 |
| 2025-07-08 13:58:00 | 432.7 | 432.7 | 432.7 | 432.7 | 0 |
| 2025-07-08 13:57:00 | 432.7 | 432.7 | 432.7 | 432.7 | 0 |
| 2025-07-08 13:56:00 | 432.7 | 432.7 | 432.7 | 432.7 | 0 |
| 2025-07-08 13:55:00 | 432.7 | 432.7 | 432.7 | 432.7 | 0 |
| 2025-07-08 13:54:00 | 432.7 | 432.7 | 432.7 | 432.7 | 0 |
| 2025-07-08 13:53:00 | 432.7 | 432.7 | 432.7 | 432.7 | 0 |
| 2025-07-08 13:52:00 | 432.7 | 432.7 | 432.7 | 432.7 | 2600 |
| 2025-07-08 13:51:00 | 432.65 | 432.65 | 432.65 | 432.65 | 2600 |
| 2025-07-08 13:50:00 | 432.75 | 432.75 | 432.75 | 432.75 | 0 |