NSE:BIRLAMONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	141.00	146.10	139.82	141.57	141.57	0.31%	52,217
May 26, 2026	141.35	143.50	139.62	141.13	141.13	-0.16%	57,041
May 25, 2026	143.00	143.50	139.21	141.35	141.35	2.12%	66,547
May 22, 2026	134.50	142.68	134.50	138.41	138.41	2.77%	186,936
May 21, 2026	135.90	139.00	134.05	134.68	134.68	-0.13%	41,635
May 20, 2026	132.23	135.79	131.01	134.85	134.85	0.13%	29,462
May 19, 2026	133.90	135.90	131.81	134.68	134.68	1.07%	25,161
May 18, 2026	137.90	139.19	131.60	133.26	133.26	-4.56%	66,777
May 15, 2026	139.01	142.08	138.92	139.63	139.63	-1.01%	27,413
May 14, 2026	142.20	143.03	138.15	141.06	141.06	0.72%	23,457
May 13, 2026	135.52	141.75	135.42	140.05	140.05	1.27%	47,920
May 12, 2026	146.00	147.61	136.25	138.29	138.29	-5.67%	65,962
May 11, 2026	145.65	148.90	143.21	146.60	146.60	0.50%	45,277
May 8, 2026	148.06	148.06	145.00	145.87	145.87	-1.75%	41,660
May 7, 2026	146.50	152.50	146.20	148.47	148.47	1.37%	57,588
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