Birlasoft share price history

NSE: BSOFTBSE: 532400IT - SoftwareSmall Cap

BIRLASOFT LIMITED · Formerly KPIT Technologies · Face value ₹2 · Listed Nov 1999 on NSE, Jan 2001 on BSE

₹306.10₹5.60 (1.80%)BSE ₹306.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹311.70.

28 Oct: open ₹306.00, high ₹309.85, low ₹299.40

52-week range of traded prices to 28 Oct 2026

₹267.05Low, 1 Oct 2026₹474.00High, 11 Feb 2026

Market cap: ₹8,561 Cr548th largest listed
P/E: 13.89
P/B: 1.96
Dividend yield: 2.12%
ROE: 15.3%
ROCE: 19.4%
Debt to equity: 0.00
Volume, NSE: 9,09,29131.0% delivered

Birlasoft share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Birlasoft's share price is on record from 24 Jan 2019, when it closed at ₹128.95, to 28 Oct 2026. Its highest close was ₹853.40 on 6 Feb 2024 and its lowest ₹51.80 on 23 Mar 2020. Its trading goes back to 2 Jan 2007, but prices before 24 Jan 2019 are not shown: on 24 Jan 2019 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	306.10	−29.4%	465.50	269.05	434.05	474.00	267.05	35,67,83,688
2025	433.30	−22.7%	564.35	338.95	559.95	571.00	331.00	43,59,50,750
2024	560.35	−22.3%	853.40	545.40	719.00	861.85	536.30	67,75,05,721
2023	721.05	+141.4%	741.20	251.75	300.00	746.00	250.25	62,23,49,690
2022	298.75	−45.2%	577.30	263.05	547.60	585.85	260.55	65,62,18,390
2021	544.70	+120.6%	544.70	225.30	248.40	549.35	215.90	60,58,62,456
2020	246.90	+249.2%	261.70	51.80	71.15	276.00	46.70	48,35,84,513
2019	70.70	–	128.95	58.80	135.00	155.00	57.50	33,57,67,749

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 24 Jan 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	306.10	+12.7%	271.95	325.50	267.05	5,75,21,378
Sep 2026	271.70	−6.7%	292.00	302.85	267.40	3,15,66,914
Aug 2026	291.25	−3.7%	303.95	331.00	287.25	2,62,53,416
Jul 2026	302.40	+5.6%	286.20	322.65	270.20	6,54,60,385
Jun 2026	286.30	−10.3%	322.30	356.80	285.00	3,62,73,164
May 2026	319.35	−13.6%	371.70	381.95	306.40	2,43,83,229
Apr 2026	369.45	+11.1%	342.85	399.85	339.00	1,88,32,710
Mar 2026	332.55	−14.8%	373.95	396.60	325.00	2,34,34,301
Feb 2026	390.10	−6.7%	418.05	474.00	362.15	5,33,85,357
Jan 2026	418.05	−3.5%	434.05	446.95	387.50	1,96,72,834
Dec 2025	433.30	+14.0%	381.30	458.70	379.40	4,94,27,982
Nov 2025	380.20	+2.3%	370.55	408.00	355.50	2,50,23,547
Oct 2025	371.60	+5.3%	354.60	395.50	336.05	5,74,10,507
Sep 2025	352.95	−4.1%	369.00	392.40	345.25	1,50,86,911
Aug 2025	368.10	−6.0%	391.50	406.45	362.80	1,51,65,876
Jul 2025	391.50	−9.7%	434.70	446.00	382.00	3,54,93,415
Jun 2025	433.50	+8.2%	392.15	452.00	392.15	4,74,72,334
May 2025	400.50	+2.6%	390.00	439.90	376.30	4,75,40,053
Apr 2025	390.20	+0.6%	387.00	403.95	331.00	3,85,43,489
Mar 2025	387.70	−8.6%	425.05	443.85	384.55	4,09,23,709
Feb 2025	424.05	−20.7%	539.90	541.75	422.65	2,78,36,499
Jan 2025	534.60	−4.6%	559.95	571.00	512.90	3,60,26,428
Dec 2024	560.35	−5.1%	590.80	624.35	559.45	2,89,11,945
Nov 2024	590.65	+7.4%	554.00	604.00	536.30	3,13,71,266
Oct 2024	550.10	−8.6%	605.00	608.75	547.45	6,08,31,219
Sep 2024	601.90	−10.2%	671.00	678.95	600.00	7,27,92,150
Aug 2024	670.55	−0.8%	675.50	689.15	550.85	12,32,62,826
Jul 2024	675.65	−2.1%	692.00	760.45	673.75	7,84,68,861
Jun 2024	690.30	+14.2%	615.45	708.80	565.30	6,42,71,104
May 2024	604.65	−7.0%	653.80	653.80	564.60	5,66,55,356
Apr 2024	650.10	−12.4%	748.00	789.90	649.00	4,13,84,846
Mar 2024	742.00	−4.4%	781.00	794.75	712.45	2,73,00,757
Feb 2024	776.10	−8.5%	848.45	861.85	757.45	3,31,96,714
Jan 2024	848.45	+17.7%	719.00	858.75	670.40	5,90,58,677
Dec 2023	721.05	+14.4%	632.40	746.00	624.05	4,59,95,321
Nov 2023	630.35	+15.1%	561.45	638.00	544.20	5,16,36,158
Oct 2023	547.65	+13.3%	482.00	560.00	480.00	5,12,60,116
Sep 2023	483.35	−5.2%	512.90	535.55	472.40	4,30,00,462
Aug 2023	509.70	+19.3%	428.00	511.90	418.40	5,16,97,503
Jul 2023	427.25	+19.0%	360.95	429.70	343.60	7,95,59,932
Jun 2023	358.90	+4.5%	344.00	363.35	327.10	5,30,79,421
May 2023	343.50	+25.8%	274.50	345.90	273.05	10,16,25,158
Apr 2023	272.95	+4.5%	264.50	277.95	251.90	2,23,58,792
Mar 2023	261.15	−5.1%	276.00	294.00	250.50	2,96,38,549
Feb 2023	275.25	−8.8%	303.70	305.75	250.25	5,28,92,615
Jan 2023	301.95	+1.1%	300.00	312.60	282.75	3,96,05,663
Dec 2022	298.75	−2.1%	311.00	334.70	277.75	6,54,32,447
Nov 2022	305.25	+12.7%	271.30	307.05	260.55	5,17,60,101
Oct 2022	270.85	−4.1%	283.00	298.40	262.20	3,88,80,640
Sep 2022	282.45	−12.1%	317.00	342.00	277.85	5,15,98,470
Aug 2022	321.35	−4.4%	339.10	354.95	306.15	4,73,22,902
Jul 2022	336.00	−4.9%	353.70	357.55	306.80	5,56,44,815
Jun 2022	353.25	−4.7%	372.00	390.50	316.45	4,28,91,650
May 2022	370.60	−10.5%	405.65	419.10	338.25	4,85,55,882
Apr 2022	413.90	−9.0%	455.00	501.60	405.10	7,01,26,013
Mar 2022	454.95	+11.6%	402.45	486.00	402.45	5,61,27,988
Feb 2022	407.65	−14.3%	482.30	486.90	380.00	4,80,83,491
Jan 2022	475.60	−12.7%	547.60	585.85	431.00	7,97,93,991
Dec 2021	544.70	+14.7%	480.00	549.35	457.75	10,65,87,685
Nov 2021	474.95	+16.9%	409.75	513.95	401.50	10,81,01,664
Oct 2021	406.45	−0.8%	407.90	445.80	393.20	3,54,91,739
Sep 2021	409.65	−1.8%	417.00	457.80	398.45	4,09,01,641
Aug 2021	417.10	+3.8%	405.00	441.30	389.80	4,59,33,147
Jul 2021	401.65	+0.5%	402.60	434.85	381.30	6,11,75,945
Jun 2021	399.60	+26.3%	319.00	421.35	305.25	6,66,78,364
May 2021	316.50	+28.8%	245.00	342.00	215.90	4,63,78,907
Apr 2021	245.70	−2.9%	253.25	278.80	241.00	2,24,59,005
Mar 2021	253.05	+11.5%	229.00	261.85	223.00	2,76,92,888
Feb 2021	226.90	−9.3%	247.45	285.00	225.30	2,22,96,491
Jan 2021	250.20	+1.3%	248.40	282.00	236.00	2,21,64,980
Dec 2020	246.90	+24.9%	198.50	276.00	185.00	5,87,07,545
Nov 2020	197.60	+10.5%	180.40	200.00	173.15	1,62,85,852
Oct 2020	178.75	−8.4%	198.70	210.40	172.20	2,83,51,074
Sep 2020	195.20	+21.6%	159.80	206.50	156.85	5,50,52,720
Aug 2020	160.55	+33.5%	120.25	187.70	117.75	10,37,47,120
Jul 2020	120.30	+34.5%	89.45	122.20	87.30	6,17,18,286
Jun 2020	89.45	+20.1%	75.20	96.70	74.25	3,29,08,001
May 2020	74.50	+2.3%	70.50	80.50	62.55	2,42,17,902
Apr 2020	72.85	+19.4%	61.95	78.00	58.05	1,09,54,258
Mar 2020	61.00	−32.0%	91.00	99.75	46.70	1,95,84,446
Feb 2020	89.70	+13.0%	82.20	105.80	78.45	5,35,89,658
Jan 2020	79.35	+12.2%	71.15	84.65	69.10	1,84,67,651
Dec 2019	70.70	+1.2%	69.65	73.20	64.80	85,74,954
Nov 2019	69.85	+4.9%	66.65	76.00	61.10	88,31,479
Oct 2019	66.60	−3.8%	69.95	73.35	58.30	80,58,647
Sep 2019	69.25	+5.0%	65.50	76.65	62.50	1,88,42,361
Aug 2019	65.95	−11.5%	74.50	76.70	57.50	3,19,44,104
Jul 2019	74.50	−13.7%	86.00	93.00	68.60	3,27,76,834
Jun 2019	86.30	−9.6%	95.40	96.40	86.00	1,53,13,331
May 2019	95.50	+2.0%	93.60	100.00	80.15	2,49,41,105
Apr 2019	93.60	−5.1%	99.05	105.35	92.90	1,56,85,134
Mar 2019	98.65	−9.2%	108.90	117.80	93.80	2,47,29,645
Feb 2019	108.70	−4.9%	114.25	116.85	92.60	6,97,84,612
Jan 2019	114.30	–	135.00	155.00	103.40	7,62,85,543

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	306.00	309.85	299.40	306.10	304.53	9,09,291	31.0%
27 Oct 2026	304.05	313.90	300.50	311.70	306.75	9,44,300	41.0%
26 Oct 2026	295.05	307.85	295.05	306.60	303.75	8,45,912	36.3%
23 Oct 2026	321.20	324.70	302.25	303.75	312.13	22,84,475	24.3%
22 Oct 2026	315.20	320.00	311.10	313.95	315.90	16,71,370	37.3%
21 Oct 2026	316.00	325.50	313.65	315.70	319.65	38,17,260	24.4%
19 Oct 2026	317.25	319.65	309.10	312.60	314.72	13,02,001	38.4%
16 Oct 2026	309.50	320.95	308.95	318.20	316.27	38,57,192	32.9%
15 Oct 2026	302.00	318.65	301.70	309.50	312.19	93,24,270	21.1%
14 Oct 2026	295.35	302.40	294.40	298.75	299.26	25,01,672	31.9%
13 Oct 2026	277.15	299.00	277.15	296.75	291.84	1,63,49,578	11.1%
12 Oct 2026	285.50	288.00	269.20	272.85	276.87	16,62,803	59.3%
9 Oct 2026	273.95	288.70	273.95	285.30	284.16	35,47,369	26.3%
8 Oct 2026	278.00	285.70	271.00	271.80	278.16	31,55,620	41.4%
7 Oct 2026	278.00	281.80	275.20	278.05	278.29	9,58,771	50.3%
6 Oct 2026	276.15	281.30	273.75	279.45	276.79	12,97,747	49.5%
5 Oct 2026	277.15	280.80	274.25	276.00	277.28	15,55,308	33.4%
1 Oct 2026	271.95	278.95	267.05	269.75	272.59	15,36,439	40.6%
30 Sep 2026	270.00	280.30	269.90	271.70	276.35	17,27,416	37.3%
29 Sep 2026	270.65	273.40	267.40	269.05	269.75	9,16,800	41.1%
28 Sep 2026	274.55	275.90	270.00	271.25	272.59	10,23,070	48.7%
25 Sep 2026	277.30	278.15	273.30	274.05	274.93	8,74,041	47.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Birlasoft bonus and split history

Ex-date	Event	Price factor	What happened
24 Jan 2019	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.
29 Apr 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
13 Mar 2012	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
4 Jan 2007	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
4 Jan 2007	Split	0.4000	Every 2 shares became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.