Birla Precision Technologies Limited (BOM:522105)
India · Delayed Price · Currency is INR 42.97
-0.45 (-1.04%)
At close: Sep 8, 2025
BOM:522105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 43.05 | 43.94 | 42.31 | 42.97 | 42.97 | -1.04% | 20,010 |
| Sep 5, 2025 | 44.49 | 44.49 | 42.25 | 43.42 | 43.42 | -0.82% | 13,297 |
| Sep 4, 2025 | 44.99 | 45.30 | 43.41 | 43.78 | 43.78 | -0.82% | 9,504 |
| Sep 3, 2025 | 43.02 | 45.40 | 43.02 | 44.14 | 44.14 | 0.11% | 15,630 |
| Sep 2, 2025 | 43.74 | 44.99 | 43.74 | 44.09 | 44.09 | 2.18% | 41,496 |
| Sep 1, 2025 | 43.80 | 43.80 | 41.83 | 43.15 | 43.15 | 1.27% | 26,477 |
| Aug 29, 2025 | 42.61 | 43.00 | 41.10 | 42.61 | 42.61 | 2.55% | 20,017 |
| Aug 28, 2025 | 41.10 | 43.60 | 41.00 | 41.55 | 41.55 | -4.06% | 20,377 |
| Aug 26, 2025 | 44.45 | 44.45 | 43.00 | 43.31 | 43.31 | -0.18% | 16,320 |
| Aug 25, 2025 | 43.05 | 44.20 | 42.41 | 43.39 | 43.39 | 0.25% | 11,247 |
| Aug 22, 2025 | 42.42 | 43.90 | 42.42 | 43.28 | 43.28 | -0.32% | 18,371 |
| Aug 21, 2025 | 43.92 | 43.92 | 42.86 | 43.42 | 43.42 | 1.14% | 15,558 |
| Aug 20, 2025 | 43.30 | 44.40 | 42.50 | 42.93 | 42.93 | -0.85% | 37,534 |
| Aug 19, 2025 | 43.70 | 45.99 | 40.25 | 43.30 | 43.30 | 2.29% | 119,178 |
| Aug 18, 2025 | 42.90 | 43.99 | 41.70 | 42.33 | 42.33 | 1.51% | 16,452 |
| Aug 14, 2025 | 43.00 | 43.00 | 41.60 | 41.70 | 41.70 | 0.14% | 12,577 |
| Aug 13, 2025 | 41.80 | 42.70 | 41.20 | 41.64 | 41.64 | -0.45% | 19,072 |
| Aug 12, 2025 | 43.49 | 43.49 | 41.15 | 41.83 | 41.83 | -1.88% | 10,746 |
| Aug 11, 2025 | 42.81 | 43.90 | 42.50 | 42.63 | 42.63 | -0.42% | 13,113 |
| Aug 8, 2025 | 42.55 | 43.99 | 42.26 | 42.81 | 42.81 | 0.16% | 10,415 |
| Aug 7, 2025 | 42.55 | 43.99 | 42.55 | 42.74 | 42.74 | -3.13% | 11,473 |
| Aug 6, 2025 | 45.61 | 46.99 | 43.50 | 44.12 | 44.12 | -4.27% | 35,466 |
| Aug 5, 2025 | 47.00 | 47.68 | 45.01 | 46.09 | 46.09 | 1.50% | 57,849 |
| Aug 4, 2025 | 45.00 | 47.00 | 44.00 | 45.41 | 45.41 | 7.66% | 156,116 |
| Aug 1, 2025 | 43.05 | 43.90 | 41.53 | 42.18 | 42.18 | -3.30% | 14,823 |
| Jul 31, 2025 | 43.80 | 43.89 | 42.20 | 43.62 | 43.62 | -0.52% | 6,928 |
| Jul 30, 2025 | 44.10 | 45.00 | 43.01 | 43.85 | 43.85 | -2.27% | 5,092 |
| Jul 29, 2025 | 43.00 | 45.00 | 42.25 | 44.87 | 44.87 | 5.50% | 12,749 |
| Jul 28, 2025 | 43.99 | 43.99 | 42.20 | 42.53 | 42.53 | -1.85% | 11,825 |
| Jul 25, 2025 | 44.99 | 44.99 | 42.80 | 43.33 | 43.33 | -2.21% | 12,729 |
| Jul 24, 2025 | 45.00 | 45.40 | 44.17 | 44.31 | 44.31 | -1.47% | 10,854 |
| Jul 23, 2025 | 45.01 | 45.81 | 44.02 | 44.97 | 44.97 | -0.04% | 32,239 |
| Jul 22, 2025 | 45.52 | 45.89 | 44.05 | 44.99 | 44.99 | -0.68% | 13,425 |
| Jul 21, 2025 | 45.78 | 46.00 | 45.22 | 45.30 | 45.30 | -0.57% | 8,139 |
| Jul 18, 2025 | 45.99 | 45.99 | 45.50 | 45.56 | 45.56 | -0.81% | 9,538 |
| Jul 17, 2025 | 45.93 | 46.39 | 45.25 | 45.93 | 45.93 | 0.50% | 14,752 |
| Jul 16, 2025 | 45.99 | 46.30 | 45.04 | 45.70 | 45.70 | -0.48% | 11,180 |
| Jul 15, 2025 | 45.84 | 46.80 | 45.54 | 45.92 | 45.92 | 0.13% | 10,985 |
| Jul 14, 2025 | 48.45 | 48.45 | 45.48 | 45.86 | 45.86 | 0.79% | 12,278 |
| Jul 11, 2025 | 45.05 | 46.38 | 45.05 | 45.50 | 45.50 | -1.15% | 16,488 |
| Jul 10, 2025 | 45.93 | 48.44 | 45.58 | 46.03 | 46.03 | 2.13% | 37,517 |
| Jul 9, 2025 | 44.40 | 46.39 | 44.40 | 45.07 | 45.07 | -0.29% | 15,364 |
| Jul 8, 2025 | 45.93 | 46.70 | 44.40 | 45.20 | 45.20 | -1.05% | 8,829 |
| Jul 7, 2025 | 47.49 | 47.49 | 42.51 | 45.68 | 45.68 | -1.89% | 23,343 |
| Jul 4, 2025 | 46.49 | 47.29 | 46.31 | 46.56 | 46.56 | 0.45% | 18,439 |
| Jul 3, 2025 | 47.99 | 47.99 | 45.66 | 46.35 | 46.35 | 0.17% | 47,078 |
| Jul 2, 2025 | 45.39 | 48.10 | 44.71 | 46.27 | 46.27 | 3.56% | 42,468 |
| Jul 1, 2025 | 44.97 | 45.67 | 44.18 | 44.68 | 44.68 | -0.64% | 16,655 |
| Jun 30, 2025 | 45.90 | 45.90 | 44.10 | 44.97 | 44.97 | 0.11% | 17,747 |
| Jun 27, 2025 | 45.74 | 45.74 | 44.34 | 44.92 | 44.92 | -0.51% | 27,620 |