NSE:BIRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	319.72	321.20	317.00	318.88	318.88	-0.26%	716,011
May 27, 2026	320.30	321.50	318.90	319.72	319.72	-0.08%	303,184
May 26, 2026	320.65	320.89	319.71	319.98	319.98	0.04%	292,349
May 25, 2026	321.47	321.47	319.51	319.84	319.84	-0.16%	442,273
May 22, 2026	320.05	321.77	320.00	320.34	320.34	0.13%	655,409
May 21, 2026	321.30	322.01	319.00	319.93	319.93	-0.07%	598,788
May 20, 2026	321.40	322.52	319.82	320.16	320.16	-0.26%	599,955
May 19, 2026	322.70	322.70	320.12	321.01	321.01	-0.18%	504,004
May 18, 2026	322.40	322.40	319.01	321.58	321.58	0.12%	1,106,082
May 15, 2026	322.80	323.94	320.56	321.19	321.19	-0.25%	1,394,413
May 14, 2026	322.45	322.80	320.41	321.98	321.98	0.24%	523,554
May 13, 2026	325.99	327.45	324.90	326.70	321.20	0.37%	570,774
May 12, 2026	325.25	327.50	323.21	325.48	320.00	-0.21%	449,584
May 11, 2026	326.70	327.00	325.26	326.16	320.67	-0.12%	313,483
May 8, 2026	326.46	327.00	323.15	326.54	321.04	0.89%	370,088
May 7, 2026	321.90	325.99	321.02	323.66	318.21	0.73%	603,610
May 6, 2026	318.51	323.00	316.05	321.32	315.91	0.63%	1,353,823
May 5, 2026	327.00	328.45	315.53	319.32	313.94	-2.24%	1,337,008
May 4, 2026	328.00	328.00	325.00	326.65	321.15	0.22%	108,417
Apr 30, 2026	326.00	326.80	324.51	325.92	320.43	0.52%	388,658
Apr 29, 2026	326.85	326.85	322.61	324.24	318.78	-0.52%	885,014
Apr 28, 2026	320.21	326.85	320.21	325.92	320.43	1.55%	186,671
Apr 27, 2026	321.00	324.00	320.01	320.94	315.54	-0.36%	1,051,100
Apr 24, 2026	324.30	325.00	320.99	322.10	316.68	-0.85%	5,706,148
Apr 23, 2026	329.00	329.00	322.02	324.86	319.39	-1.42%	5,132,945
Apr 22, 2026	330.00	330.20	324.50	329.54	323.99	0.06%	640,788
Apr 21, 2026	329.70	330.01	327.00	329.34	323.80	0.12%	236,273
Apr 20, 2026	330.90	330.95	326.90	328.94	323.40	-0.32%	273,480
Apr 17, 2026	330.99	330.99	328.00	330.00	324.44	0.05%	398,561
Apr 16, 2026	327.71	330.00	327.56	329.85	324.30	0.60%	295,251
Apr 15, 2026	335.00	335.25	326.00	327.88	322.36	-1.34%	458,744
Apr 13, 2026	333.99	334.90	329.91	332.35	326.75	-0.70%	427,299
Apr 10, 2026	338.00	341.97	334.00	334.68	329.05	-0.98%	137,109
Apr 9, 2026	336.00	342.00	335.64	337.99	332.30	0.70%	320,944
Apr 8, 2026	328.98	336.43	327.73	335.64	329.99	2.79%	148,735
Apr 7, 2026	319.80	327.00	319.04	326.54	321.04	2.61%	1,510,166
Apr 6, 2026	320.20	322.21	313.36	318.24	312.88	-0.61%	516,681
Apr 2, 2026	318.00	324.29	317.51	320.20	314.81	0.03%	204,226
Apr 1, 2026	323.90	325.89	318.20	320.10	314.71	-1.11%	243,271
Mar 30, 2026	328.50	330.87	319.12	323.69	318.24	-2.56%	844,454
Mar 27, 2026	329.77	336.20	325.16	332.18	326.59	0.61%	589,039
Mar 25, 2026	329.47	337.00	328.01	330.17	324.61	0.21%	536,100
Mar 24, 2026	323.80	331.90	322.60	329.47	323.92	2.88%	229,376
Mar 23, 2026	326.30	326.30	312.36	320.25	314.86	-2.14%	392,210
Mar 20, 2026	330.00	330.00	321.56	327.24	321.73	-0.48%	1,622,962
Mar 19, 2026	330.51	332.70	328.45	328.83	323.29	-0.68%	271,037
Mar 18, 2026	332.69	333.75	330.28	331.09	325.52	-0.48%	504,343
Mar 17, 2026	336.90	336.90	329.30	332.69	327.09	-1.04%	473,452
Mar 16, 2026	337.98	339.98	335.00	336.18	330.52	-0.64%	219,369
Mar 13, 2026	338.00	341.20	336.55	338.36	332.66	-0.51%	565,500