NSE:BIRLAMONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	144.84	147.40	143.69	146.47	146.47	2.24%	36,594
May 5, 2026	145.82	146.43	141.32	143.26	143.26	-1.76%	39,260
May 4, 2026	148.50	149.99	145.00	145.82	145.82	-0.33%	33,038
Apr 30, 2026	145.55	147.50	140.14	146.30	146.30	-0.15%	45,312
Apr 29, 2026	152.01	152.41	145.60	146.52	146.52	-2.16%	69,561
Apr 28, 2026	146.35	154.00	146.35	149.76	149.76	2.77%	178,192
Apr 27, 2026	144.29	146.50	142.89	145.73	145.73	2.48%	49,284
Apr 24, 2026	147.30	147.71	138.63	142.21	142.21	-3.46%	87,521
Apr 23, 2026	152.73	152.73	146.51	147.30	147.30	-3.08%	103,338
Apr 22, 2026	154.50	154.50	150.00	151.98	151.98	-1.10%	94,232
Apr 21, 2026	150.81	157.00	150.81	153.67	153.67	1.90%	171,941
Apr 20, 2026	145.00	158.00	145.00	150.81	150.81	6.63%	1,312,342
Apr 17, 2026	139.99	144.40	139.00	141.43	141.43	1.83%	275,542
Apr 16, 2026	140.20	140.49	137.25	138.89	138.89	0.42%	150,498
Apr 15, 2026	136.00	140.66	135.70	138.31	138.31	3.70%	158,877
Apr 13, 2026	128.00	139.50	122.61	133.38	133.38	1.23%	206,621
Apr 10, 2026	128.49	133.00	124.52	131.76	131.76	4.01%	67,251
Apr 9, 2026	125.40	128.90	123.50	126.68	126.68	1.34%	75,877
Apr 8, 2026	120.00	127.48	119.01	125.01	125.01	9.95%	119,229
Apr 7, 2026	115.38	115.79	111.84	113.70	113.70	-0.59%	26,981
Apr 6, 2026	111.00	115.00	109.20	114.37	114.37	3.47%	38,737
Apr 2, 2026	109.00	111.44	104.77	110.53	110.53	1.24%	42,985
Apr 1, 2026	98.30	116.07	98.30	109.18	109.18	12.87%	219,154
Mar 30, 2026	101.00	103.00	95.00	96.73	96.73	-5.58%	131,220
Mar 27, 2026	108.69	108.69	101.00	102.45	102.45	-5.68%	89,391
Mar 25, 2026	107.13	111.97	105.25	108.62	108.62	1.69%	61,696
Mar 24, 2026	104.13	111.76	104.13	106.82	106.82	2.97%	54,320
Mar 23, 2026	110.00	111.15	102.20	103.74	103.74	-7.33%	92,689
Mar 20, 2026	113.12	116.98	111.31	111.95	111.95	-1.03%	32,056
Mar 19, 2026	115.20	116.59	112.90	113.12	113.12	-3.23%	40,612
Mar 18, 2026	118.19	119.58	115.29	116.90	116.90	1.36%	97,014
Mar 17, 2026	115.90	119.60	114.00	115.33	115.33	0.47%	79,458
Mar 16, 2026	118.68	118.68	113.30	114.79	114.79	-0.98%	57,619
Mar 13, 2026	118.90	119.96	114.10	115.93	115.93	-4.02%	50,190
Mar 12, 2026	121.21	123.47	118.13	120.78	120.78	-0.35%	26,118
Mar 11, 2026	125.22	126.84	120.42	121.20	121.20	-2.19%	24,087
Mar 10, 2026	121.63	124.98	121.63	123.91	123.91	2.24%	40,566
Mar 9, 2026	126.60	128.48	118.00	121.20	121.20	-5.67%	43,823
Mar 6, 2026	129.60	129.60	127.44	128.48	128.48	0.57%	17,657
Mar 5, 2026	132.65	134.00	125.27	127.75	127.75	-0.59%	80,106
Mar 4, 2026	128.30	133.09	126.26	128.51	128.51	-4.10%	48,752
Mar 2, 2026	124.50	135.99	122.96	134.00	134.00	2.82%	84,088
Feb 27, 2026	133.00	133.00	128.20	130.32	130.32	-1.36%	18,210
Feb 26, 2026	133.00	134.30	131.01	132.12	132.12	-0.46%	36,386
Feb 25, 2026	135.21	137.69	131.51	132.73	132.73	-1.65%	25,621
Feb 24, 2026	132.00	139.83	131.71	134.95	134.95	2.11%	65,160
Feb 23, 2026	133.90	135.59	131.03	132.16	132.16	-0.87%	28,526
Feb 20, 2026	136.64	137.90	132.15	133.32	133.32	-2.43%	30,410
Feb 19, 2026	138.20	138.21	134.10	136.64	136.64	-1.26%	25,366
Feb 18, 2026	137.58	141.48	135.91	138.39	138.39	0.88%	74,918