NSE:BIRLAMONEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	146.00	150.09	142.82	144.40	144.40	-1.74%	111,906
Jun 18, 2026	145.97	148.00	141.61	146.96	146.96	1.45%	140,335
Jun 17, 2026	137.80	145.57	136.50	144.86	144.86	6.07%	219,345
Jun 16, 2026	136.77	137.98	135.41	136.57	136.57	-0.15%	41,592
Jun 15, 2026	134.90	138.00	134.90	136.77	136.77	4.15%	82,152
Jun 12, 2026	126.30	132.65	126.30	131.32	131.32	5.38%	62,005
Jun 11, 2026	126.01	136.00	123.10	124.61	124.61	-2.91%	52,489
Jun 10, 2026	132.90	134.90	126.63	128.35	128.35	-1.96%	34,567
Jun 9, 2026	130.01	134.01	129.00	130.91	130.91	0.21%	58,174
Jun 8, 2026	134.99	135.00	130.00	130.64	130.64	-4.36%	42,949
Jun 5, 2026	137.00	138.70	135.70	136.60	136.60	-0.07%	23,477
Jun 4, 2026	138.00	140.90	135.92	136.69	136.69	-1.79%	32,127
Jun 3, 2026	138.06	140.00	135.81	139.18	139.18	0.31%	28,228
Jun 2, 2026	135.54	139.50	133.93	138.75	138.75	1.95%	28,873
Jun 1, 2026	140.14	143.59	135.80	136.09	136.09	-1.44%	64,908
May 29, 2026	142.97	142.97	136.35	138.08	138.08	-2.47%	57,621
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