NSE:BIRLAMONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	115.90	119.80	114.81	116.70	116.70	2.62%	46,691
Nov 9, 2026	114.80	115.79	111.91	113.72	113.72	0.32%	31,722
Nov 8, 2026	112.10	113.90	110.00	113.36	113.36	1.49%	13,236
Nov 6, 2026	114.00	114.00	110.00	111.70	111.70	-0.61%	10,497
Nov 5, 2026	110.50	116.89	110.50	112.38	112.38	2.09%	56,307
Nov 4, 2026	108.33	110.50	108.33	110.08	110.08	1.67%	11,382
Nov 3, 2026	106.81	109.19	105.61	108.27	108.27	1.37%	12,892
Nov 2, 2026	105.20	108.37	105.01	106.81	106.81	1.53%	26,059
Oct 30, 2026	108.41	108.41	104.01	105.20	105.20	-1.50%	17,185
Oct 29, 2026	107.18	108.58	106.21	106.80	106.80	0.55%	15,264
Oct 28, 2026	110.00	110.00	105.20	106.22	106.22	-1.10%	15,026
Oct 27, 2026	104.78	108.75	103.85	107.40	107.40	3.76%	37,833
Oct 26, 2026	108.05	108.05	102.01	103.51	103.51	-3.04%	37,591
Oct 23, 2026	114.40	114.40	105.42	106.76	106.76	-5.54%	65,233
Oct 22, 2026	108.94	114.78	108.92	113.02	113.02	3.75%	49,422
Oct 21, 2026	114.35	115.39	108.00	108.94	108.94	-4.26%	37,265
Oct 19, 2026	113.05	116.25	112.22	113.79	113.79	1.19%	45,069
Oct 16, 2026	117.15	117.79	110.70	112.45	112.45	-1.75%	50,323
Oct 15, 2026	123.05	123.50	112.02	114.45	114.45	-6.27%	144,836
Oct 14, 2026	119.54	123.99	116.43	122.10	122.10	3.65%	90,557
Oct 13, 2026	112.66	119.38	112.66	117.80	117.80	4.62%	35,412
Oct 12, 2026	114.00	117.20	111.90	112.60	112.60	-2.38%	20,567
Oct 9, 2026	113.14	116.59	110.15	115.34	115.34	1.94%	18,195
Oct 8, 2026	119.98	119.98	111.35	113.14	113.14	-4.91%	30,200
Oct 7, 2026	116.45	119.94	115.81	118.98	118.98	2.17%	26,003
Oct 6, 2026	112.20	118.00	110.88	116.45	116.45	3.83%	41,987
Oct 5, 2026	112.23	115.86	110.71	112.15	112.15	-0.59%	19,921
Oct 1, 2026	114.78	115.90	110.10	112.82	112.82	-1.71%	31,523
Sep 30, 2026	114.29	116.50	114.29	114.78	114.78	0.43%	18,729
Sep 29, 2026	114.71	115.78	112.01	114.29	114.29	-0.88%	31,654
Sep 28, 2026	118.88	120.00	114.15	115.31	115.31	-2.99%	24,514
Sep 25, 2026	118.66	119.95	117.21	118.87	118.87	0.18%	18,043
Sep 24, 2026	120.34	120.50	117.60	118.66	118.66	-1.40%	16,031
Sep 23, 2026	118.63	121.51	118.63	120.34	120.34	1.60%	63,124
Sep 22, 2026	120.77	122.78	118.00	118.44	118.44	-1.93%	29,095
Sep 21, 2026	120.49	123.45	120.15	120.77	120.77	0.23%	17,830
Sep 18, 2026	120.65	121.80	118.41	120.49	120.49	-0.12%	18,286
Sep 17, 2026	117.22	121.19	117.22	120.63	120.63	2.29%	17,513
Sep 16, 2026	119.89	120.25	115.62	117.93	117.93	-0.25%	29,866
Sep 15, 2026	121.35	123.87	117.31	118.22	118.22	-2.45%	36,546
Sep 11, 2026	122.15	123.79	118.26	121.19	121.19	-1.39%	53,016
Sep 10, 2026	123.31	124.97	122.00	122.90	122.90	-0.28%	24,305
Sep 9, 2026	126.00	126.98	122.62	123.25	123.25	-1.28%	35,673
Sep 8, 2026	125.80	125.93	124.25	124.85	124.85	-0.88%	23,168
Sep 7, 2026	127.85	127.85	125.01	125.96	125.96	-0.32%	24,407
Sep 4, 2026	126.77	129.19	123.50	126.37	126.37	-0.61%	62,184
Sep 3, 2026	126.50	129.00	126.49	127.15	127.15	0.54%	14,480
Sep 2, 2026	127.02	129.00	125.62	126.47	126.47	-0.43%	11,603
Sep 1, 2026	126.75	129.89	126.60	127.02	127.02	0.21%	26,855
Aug 31, 2026	131.40	131.40	125.51	126.75	126.75	-2.45%	30,308