NSE:BIRLAMONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	131.77	131.77	128.45	129.94	129.94	0.04%	24,071
Aug 27, 2026	127.37	132.00	127.03	129.89	129.89	1.36%	90,025
Aug 26, 2026	127.99	128.79	126.21	128.15	128.15	0.67%	40,957
Aug 25, 2026	127.95	128.19	125.18	127.30	127.30	0.78%	23,814
Aug 24, 2026	127.49	128.95	125.00	126.31	126.31	-0.23%	36,132
Aug 21, 2026	127.22	128.45	125.72	126.60	126.60	-0.49%	44,278
Aug 20, 2026	127.00	129.98	127.00	127.22	127.22	-0.16%	27,142
Aug 19, 2026	128.60	132.73	127.00	127.43	127.43	-1.54%	26,134
Aug 18, 2026	128.60	131.00	128.60	129.42	129.42	-0.35%	42,360
Aug 17, 2026	131.88	133.46	129.00	129.87	129.87	-1.52%	36,917
Aug 14, 2026	132.60	134.00	131.00	131.88	131.88	-0.06%	26,744
Aug 13, 2026	132.98	133.54	131.12	131.96	131.96	-1.12%	27,223
Aug 12, 2026	133.07	133.76	132.01	133.45	133.45	0.29%	25,717
Aug 11, 2026	133.71	133.91	131.96	133.07	133.07	-0.29%	18,526
Aug 10, 2026	133.78	134.30	131.61	133.46	133.46	0.88%	38,093
Aug 7, 2026	132.21	133.99	132.00	132.30	132.30	-0.92%	22,726
Aug 6, 2026	134.27	134.30	132.50	133.53	133.53	0.12%	34,206
Aug 5, 2026	134.98	135.58	132.73	133.37	133.37	-0.28%	23,399
Aug 4, 2026	134.82	138.40	132.53	133.74	133.74	-0.38%	40,299
Aug 3, 2026	134.84	136.37	133.15	134.25	134.25	-0.44%	44,422
Jul 31, 2026	132.50	136.40	131.52	134.84	134.84	2.74%	45,563
Jul 30, 2026	132.00	134.13	130.11	131.25	131.25	-0.42%	57,365
Jul 29, 2026	130.60	135.88	130.47	131.80	131.80	1.02%	73,388
Jul 28, 2026	131.35	134.50	130.00	130.47	130.47	-0.57%	44,778
Jul 27, 2026	133.97	135.70	130.00	131.22	131.22	-0.58%	61,022
Jul 24, 2026	132.79	134.16	129.35	131.99	131.99	-0.60%	47,154
Jul 23, 2026	134.65	135.73	131.90	132.79	132.79	-1.50%	37,435
Jul 22, 2026	134.65	135.72	131.50	134.81	134.81	0.66%	73,376
Jul 21, 2026	135.15	138.02	133.00	133.92	133.92	-1.28%	67,942
Jul 20, 2026	136.02	140.00	134.68	135.65	135.65	-0.27%	59,497
Jul 17, 2026	138.91	141.90	135.20	136.02	136.02	-2.08%	103,787
Jul 16, 2026	141.00	141.60	138.10	138.91	138.91	-2.72%	184,008
Jul 15, 2026	148.00	148.00	141.06	142.80	142.80	-9.08%	670,752
Jul 14, 2026	159.39	163.49	152.91	157.06	157.06	-0.47%	334,242
Jul 13, 2026	149.61	159.90	146.90	157.80	157.80	5.27%	698,465
Jul 10, 2026	144.20	153.26	143.51	149.90	149.90	4.77%	429,766
Jul 9, 2026	142.00	143.90	138.83	143.07	143.07	3.05%	55,894
Jul 8, 2026	143.74	144.58	136.26	138.83	138.83	-1.96%	57,111
Jul 7, 2026	142.87	144.90	141.20	141.60	141.60	-0.86%	44,218
Jul 6, 2026	144.85	144.85	142.25	142.83	142.83	-1.18%	30,976