NSE:BIRLAPREC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.90	43.74	38.77	42.01	42.01	11.52%	270,140
May 21, 2026	37.50	40.60	36.53	37.67	37.67	0.13%	230,868
May 20, 2026	38.11	38.49	37.20	37.62	37.62	0.05%	21,402
May 19, 2026	37.50	39.96	37.39	37.60	37.60	-1.75%	28,709
May 18, 2026	39.78	39.78	37.58	38.27	38.27	-4.25%	49,137
May 15, 2026	41.05	41.49	39.50	39.97	39.97	-2.25%	20,771
May 14, 2026	41.50	42.50	39.05	40.89	40.89	1.64%	101,727
May 13, 2026	38.94	41.79	37.73	40.23	40.23	4.82%	72,779
May 12, 2026	42.65	43.70	38.00	38.38	38.38	-6.82%	256,510
May 11, 2026	41.01	43.00	38.60	41.19	41.19	1.83%	230,888
May 8, 2026	36.60	42.00	35.57	40.45	40.45	14.14%	234,500
May 7, 2026	34.80	36.55	34.10	35.44	35.44	1.46%	50,049
May 6, 2026	34.98	35.49	34.00	34.93	34.93	0.84%	14,961
May 5, 2026	35.40	35.40	34.20	34.64	34.64	-1.17%	4,354
May 4, 2026	33.85	35.80	33.80	35.05	35.05	3.55%	14,494
Apr 30, 2026	34.60	34.95	33.65	33.85	33.85	-2.03%	9,996
Apr 29, 2026	34.80	35.80	34.10	34.55	34.55	-0.14%	12,378
Apr 28, 2026	35.75	35.75	34.10	34.60	34.60	1.91%	6,597
Apr 27, 2026	33.50	34.90	33.50	33.95	33.95	1.80%	12,839
Apr 24, 2026	35.00	36.80	32.25	33.35	33.35	-5.79%	40,644
Apr 23, 2026	36.85	36.85	35.10	35.40	35.40	1.14%	7,942
Apr 22, 2026	37.20	37.20	34.25	35.00	35.00	-2.91%	40,200
Apr 21, 2026	35.05	38.95	33.55	36.05	36.05	2.85%	44,645