NSE:BIRLAPREC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.47	49.99	47.95	48.52	48.52	-3.86%	52,270
Nov 8, 2026	50.47	50.47	50.47	50.47	50.47	-4.99%	20,529
Nov 6, 2026	54.99	54.99	51.50	53.12	53.12	-0.58%	38,159
Nov 5, 2026	53.43	53.43	53.43	53.43	53.43	4.99%	37,954
Nov 4, 2026	49.36	50.89	48.55	50.89	50.89	4.99%	65,063
Nov 3, 2026	47.75	49.00	46.47	48.47	48.47	1.19%	28,274
Nov 2, 2026	48.83	48.83	46.16	47.90	47.90	1.74%	12,123
Oct 30, 2026	49.49	49.73	47.00	47.08	47.08	-3.19%	18,947
Oct 29, 2026	48.99	49.50	47.90	48.63	48.63	2.01%	22,557
Oct 28, 2026	45.98	47.74	45.49	47.67	47.67	4.84%	47,617
Oct 27, 2026	43.01	45.47	42.59	45.47	45.47	4.99%	21,828
Oct 26, 2026	42.80	44.00	42.57	43.31	43.31	-3.35%	75,765
Oct 23, 2026	47.00	47.00	44.65	44.81	44.81	-4.66%	68,056
Oct 22, 2026	49.00	49.00	47.00	47.00	47.00	-4.99%	38,917
Oct 21, 2026	51.21	52.00	49.47	49.47	49.47	-4.99%	97,495
Oct 19, 2026	52.46	53.39	52.00	52.07	52.07	-2.55%	13,616
Oct 16, 2026	54.50	54.80	52.10	53.43	53.43	-0.56%	59,602
Oct 15, 2026	54.90	56.90	53.55	53.73	53.73	-2.65%	61,708
Oct 14, 2026	53.02	55.20	52.31	55.19	55.19	4.96%	71,060
Oct 13, 2026	53.10	53.10	51.11	52.58	52.58	-1.02%	50,837
Oct 12, 2026	55.20	55.98	52.55	53.12	53.12	-3.77%	111,175
Oct 9, 2026	55.90	56.80	54.55	55.20	55.20	-1.73%	37,047
Oct 8, 2026	58.99	59.00	55.32	56.17	56.17	-3.54%	74,736
Oct 7, 2026	58.48	60.65	57.51	58.23	58.23	0.76%	68,665
Oct 6, 2026	57.19	59.40	55.65	57.79	57.79	0.02%	90,736
Oct 5, 2026	56.44	58.75	54.00	57.78	57.78	3.25%	112,592
Oct 1, 2026	54.65	57.65	53.60	55.96	55.96	1.91%	210,297
Sep 30, 2026	54.80	55.95	54.00	54.91	54.91	0.20%	76,920
Sep 29, 2026	52.27	54.98	52.27	54.80	54.80	1.71%	59,792
Sep 28, 2026	55.25	55.25	52.35	53.88	53.88	-2.09%	102,636
Sep 25, 2026	56.47	57.47	54.15	55.03	55.03	-2.55%	80,065
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