NSE:BIRLAPREC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	35.35	35.50	34.50	34.81	34.81	0.37%	16,272
Jul 20, 2026	35.52	35.98	33.82	34.68	34.68	-2.36%	46,538
Jul 17, 2026	35.89	36.48	35.05	35.52	35.52	0.08%	24,714
Jul 16, 2026	35.98	36.48	34.65	35.49	35.49	-0.76%	22,949
Jul 15, 2026	36.95	37.38	35.65	35.76	35.76	-3.61%	64,486
Jul 14, 2026	37.17	37.94	35.67	37.10	37.10	-0.19%	10,839
Jul 13, 2026	37.70	37.83	36.52	37.17	37.17	1.06%	28,293
Jul 10, 2026	36.36	37.69	35.84	36.78	36.78	2.17%	30,507
Jul 9, 2026	36.54	37.47	35.00	36.00	36.00	-0.99%	23,789
Jul 8, 2026	38.40	38.78	36.22	36.36	36.36	-3.40%	33,478
Jul 7, 2026	39.85	39.85	37.01	37.64	37.64	1.29%	21,024
Jul 6, 2026	36.71	38.69	36.51	37.16	37.16	-1.33%	39,676
Jul 3, 2026	39.29	39.80	37.20	37.66	37.66	-2.21%	38,579
Jul 2, 2026	38.50	38.98	37.61	38.51	38.51	1.45%	23,415
Jul 1, 2026	38.43	38.43	37.49	37.96	37.96	1.25%	31,728
Jun 30, 2026	38.50	38.50	37.20	37.49	37.49	-0.24%	22,953
Jun 29, 2026	37.50	39.88	37.50	37.58	37.58	-2.79%	34,081
Jun 25, 2026	38.89	39.74	37.55	38.66	38.66	3.09%	118,340
Jun 24, 2026	37.84	38.69	37.15	37.50	37.50	-0.90%	44,628
Jun 23, 2026	36.31	38.25	36.31	37.84	37.84	-0.08%	28,084
Jun 22, 2026	37.93	38.50	37.12	37.87	37.87	-0.16%	44,601
Jun 19, 2026	38.27	38.82	35.68	37.93	37.93	-0.89%	61,186
Jun 18, 2026	37.89	39.20	37.10	38.27	38.27	1.19%	48,839
Jun 17, 2026	38.79	38.79	37.51	37.82	37.82	0.11%	19,529
Jun 16, 2026	37.10	38.60	37.10	37.78	37.78	0.56%	27,549
Jun 15, 2026	36.95	38.87	36.95	37.57	37.57	1.68%	38,228
Jun 12, 2026	35.70	37.67	35.70	36.95	36.95	3.04%	38,111
Jun 11, 2026	37.00	37.70	35.75	35.86	35.86	-2.58%	33,597
Jun 10, 2026	37.00	37.39	36.00	36.81	36.81	0.46%	27,725
Jun 9, 2026	36.91	37.50	36.52	36.64	36.64	-0.73%	35,454
Jun 8, 2026	36.66	38.58	36.48	36.91	36.91	-1.20%	50,697
Jun 5, 2026	38.09	38.68	37.00	37.36	37.36	-0.48%	39,707
Jun 4, 2026	39.84	39.84	37.10	37.54	37.54	-3.15%	56,773
Jun 3, 2026	39.10	39.98	37.80	38.76	38.76	-0.46%	59,656
Jun 2, 2026	38.00	39.82	37.30	38.94	38.94	2.37%	70,667
Jun 1, 2026	45.00	46.00	37.11	38.04	38.04	-17.70%	429,858
May 29, 2026	46.80	48.00	45.60	46.22	46.22	1.69%	165,552
May 27, 2026	49.99	49.99	44.00	45.45	45.45	1.16%	227,673
May 26, 2026	47.20	49.59	43.30	44.93	44.93	-4.40%	516,787
May 25, 2026	42.99	48.10	41.51	47.00	47.00	11.88%	793,723
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