NSE:BIRLAPREC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	58.00	58.95	55.32	56.47	56.47	-0.35%	128,209
Sep 23, 2026	53.36	56.67	53.31	56.67	56.67	4.98%	94,467
Sep 22, 2026	55.50	56.49	53.66	53.98	53.98	-3.47%	87,252
Sep 21, 2026	57.10	57.10	55.00	55.92	55.92	-2.03%	81,943
Sep 18, 2026	58.49	58.60	56.16	57.08	57.08	-2.59%	71,985
Sep 17, 2026	57.96	59.90	55.60	58.60	58.60	0.22%	150,896
Sep 16, 2026	55.45	59.35	55.45	58.47	58.47	0.19%	126,575
Sep 15, 2026	62.30	63.49	58.36	58.36	58.36	-5.00%	189,775
Sep 11, 2026	59.00	62.00	57.00	61.43	61.43	3.59%	273,989
Sep 10, 2026	56.40	59.30	54.80	59.30	59.30	4.99%	251,521
Sep 9, 2026	54.11	57.00	51.78	56.48	56.48	3.63%	147,033
Sep 8, 2026	58.30	58.39	53.10	54.50	54.50	-6.23%	463,466
Sep 7, 2026	59.65	61.40	57.76	58.12	58.12	0.35%	892,405
Sep 4, 2026	53.25	59.79	52.73	57.92	57.92	12.10%	2,574,084
Sep 3, 2026	42.77	51.67	42.75	51.67	51.67	20.00%	984,427
Sep 2, 2026	43.80	44.89	43.00	43.11	43.06	-1.55%	52,217
Sep 1, 2026	45.83	46.49	43.01	43.79	43.74	-3.99%	98,098
Aug 31, 2026	48.25	48.38	45.01	45.61	45.56	-4.26%	150,401
Aug 28, 2026	48.39	49.00	46.20	47.64	47.58	0.57%	222,244
Aug 27, 2026	43.51	47.80	43.51	47.37	47.32	7.37%	436,978
Aug 26, 2026	43.62	45.20	41.00	44.12	44.07	0.11%	91,806
Aug 25, 2026	45.07	45.99	43.32	44.07	44.02	-3.21%	587,954
Aug 24, 2026	45.34	47.16	43.75	45.53	45.48	2.55%	584,471
Aug 21, 2026	39.12	45.50	38.13	44.40	44.35	13.53%	986,460
Aug 20, 2026	36.63	39.99	36.22	39.11	39.06	6.77%	119,628
Aug 19, 2026	36.79	37.20	35.65	36.63	36.59	0.38%	30,143
Aug 18, 2026	37.67	37.67	35.92	36.49	36.45	1.62%	10,673
Aug 17, 2026	36.88	38.49	35.60	35.91	35.87	-0.03%	33,507
Aug 14, 2026	39.35	39.35	35.30	35.92	35.88	-4.26%	60,302
Aug 13, 2026	38.80	38.80	37.32	37.52	37.48	-0.40%	48,007
Aug 12, 2026	36.90	39.49	35.51	37.67	37.63	5.37%	101,653
Aug 11, 2026	34.50	36.90	34.41	35.75	35.71	3.35%	55,940
Aug 10, 2026	35.79	35.79	34.50	34.59	34.55	-1.31%	20,647
Aug 7, 2026	34.50	35.34	34.50	35.05	35.01	0.31%	7,809
Aug 6, 2026	34.99	35.70	34.50	34.94	34.90	1.04%	14,206
Aug 5, 2026	34.93	35.80	34.29	34.58	34.54	0.29%	19,952
Aug 4, 2026	34.99	35.02	34.01	34.48	34.44	-0.92%	13,686
Aug 3, 2026	34.80	34.95	33.56	34.80	34.76	2.14%	10,751
Jul 31, 2026	34.74	35.38	33.75	34.07	34.03	-0.99%	35,456
Jul 30, 2026	33.95	34.77	33.30	34.41	34.37	1.38%	9,855
Jul 29, 2026	34.25	34.84	33.51	33.94	33.90	-1.25%	10,126
Jul 28, 2026	34.25	34.89	34.25	34.37	34.33	0.47%	11,383
Jul 27, 2026	34.20	35.10	34.01	34.21	34.17	0.06%	14,104
Jul 24, 2026	34.05	34.77	33.50	34.19	34.15	-1.30%	22,245
Jul 23, 2026	34.61	36.00	34.16	34.64	34.60	0.26%	17,765
Jul 22, 2026	34.81	35.94	33.93	34.55	34.51	-0.75%	41,671
Jul 21, 2026	35.35	35.50	34.50	34.81	34.77	0.37%	16,272
Jul 20, 2026	35.52	35.98	33.82	34.68	34.64	-2.36%	46,538
Jul 17, 2026	35.89	36.48	35.05	35.52	35.48	0.08%	24,714
Jul 16, 2026	35.98	36.48	34.65	35.49	35.45	-0.76%	22,949