BIRLAMONEY.NSBIRLAMONEY.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $137.14 | $138.00 | $133.35 | $134.90 | 29,838 |
| 1/13/2026 | $138.12 | $140.00 | $134.15 | $137.14 | 31,753 |
| 1/12/2026 | $139.46 | $141.00 | $135.03 | $137.40 | 74,586 |
| 1/9/2026 | $142.00 | $143.89 | $138.36 | $139.05 | 38,991 |
| 1/8/2026 | $146.90 | $146.90 | $141.27 | $142.93 | 62,241 |
| 1/7/2026 | $140.01 | $144.75 | $140.01 | $143.51 | 32,447 |
| 1/6/2026 | $143.02 | $144.97 | $139.93 | $140.79 | 55,665 |
| 1/5/2026 | $144.65 | $145.97 | $142.52 | $143.97 | 26,601 |
| 1/2/2026 | $142.61 | $145.80 | $142.61 | $144.65 | 46,488 |
| 1/1/2026 | $144.50 | $144.78 | $140.50 | $142.55 | 17,840 |
| 12/31/2025 | $141.70 | $144.85 | $141.43 | $142.40 | 37,919 |
| 12/30/2025 | $145.88 | $149.00 | $140.90 | $142.33 | 89,875 |
| 12/29/2025 | $142.69 | $147.00 | $140.90 | $142.62 | 70,284 |
| 12/26/2025 | $146.70 | $147.77 | $142.27 | $144.24 | 48,455 |
| 12/24/2025 | $146.01 | $148.20 | $145.70 | $146.19 | 21,668 |
| 12/23/2025 | $146.71 | $147.70 | $144.61 | $147.10 | 18,318 |
| 12/22/2025 | $146.00 | $148.54 | $146.00 | $146.71 | 18,365 |
| 12/19/2025 | $145.40 | $147.39 | $145.00 | $145.85 | 19,549 |
| 12/18/2025 | $145.17 | $147.80 | $144.00 | $146.25 | 18,082 |
| 12/17/2025 | $150.99 | $150.99 | $144.52 | $145.16 | 62,655 |
| 12/16/2025 | $151.70 | $152.30 | $148.61 | $149.08 | 18,674 |
| 12/15/2025 | $149.78 | $162.99 | $147.10 | $149.50 | 244,119 |
| 12/12/2025 | $148.88 | $149.14 | $146.81 | $148.43 | 14,746 |
| 12/11/2025 | $148.00 | $149.19 | $145.21 | $147.30 | 25,976 |
| 12/10/2025 | $149.80 | $150.25 | $146.50 | $147.06 | 17,928 |
| 12/9/2025 | $145.25 | $149.34 | $145.00 | $147.54 | 27,326 |
| 12/8/2025 | $155.00 | $155.00 | $147.25 | $147.40 | 60,564 |
| 12/5/2025 | $152.50 | $152.79 | $149.61 | $150.29 | 20,899 |
| 12/4/2025 | $151.71 | $153.49 | $149.90 | $150.29 | 30,187 |
| 12/3/2025 | $153.55 | $155.50 | $150.11 | $151.26 | 71,305 |
| 12/2/2025 | $156.98 | $156.98 | $154.65 | $155.53 | 11,510 |
| 12/1/2025 | $155.00 | $156.49 | $154.01 | $154.37 | 15,251 |
| 11/28/2025 | $156.91 | $157.99 | $155.00 | $155.77 | 24,477 |
| 11/27/2025 | $155.51 | $162.66 | $154.70 | $156.60 | 64,592 |
| 11/26/2025 | $154.00 | $158.69 | $154.00 | $155.26 | 30,531 |
| 11/25/2025 | $154.31 | $155.20 | $153.00 | $154.39 | 29,290 |
| 11/24/2025 | $158.98 | $158.98 | $151.35 | $154.33 | 34,565 |
| 11/21/2025 | $159.90 | $159.90 | $156.98 | $157.32 | 26,274 |
| 11/19/2025 | $158.91 | $161.30 | $156.40 | $157.76 | 42,606 |
| 11/18/2025 | $157.00 | $166.28 | $156.00 | $158.52 | 139,483 |
| 11/17/2025 | $156.12 | $157.80 | $154.51 | $155.50 | 57,147 |
| 11/14/2025 | $156.30 | $157.99 | $155.82 | $156.61 | 23,975 |
| 11/13/2025 | $157.55 | $158.63 | $156.00 | $156.72 | 34,919 |
| 11/12/2025 | $156.25 | $158.64 | $156.25 | $157.55 | 40,901 |
| 11/11/2025 | $159.98 | $159.98 | $155.91 | $157.11 | 25,828 |
| 11/10/2025 | $158.20 | $158.79 | $156.46 | $157.27 | 50,601 |
| 11/7/2025 | $158.12 | $161.50 | $157.00 | $158.78 | 53,514 |
| 11/6/2025 | $160.25 | $161.87 | $156.41 | $157.23 | 43,760 |
| 11/4/2025 | $160.44 | $161.21 | $158.25 | $160.22 | 22,543 |
| 11/3/2025 | $159.35 | $162.00 | $159.35 | $160.44 | 44,757 |
| 10/31/2025 | $162.45 | $163.60 | $160.27 | $160.97 | 28,139 |
| 10/30/2025 | $161.85 | $164.81 | $160.29 | $161.80 | 63,743 |
| 10/29/2025 | $163.00 | $164.85 | $161.26 | $163.49 | 88,687 |
| 10/28/2025 | $164.98 | $165.71 | $163.10 | $163.65 | 28,073 |
| 10/27/2025 | $165.25 | $166.53 | $163.41 | $164.79 | 41,049 |
| 10/24/2025 | $164.98 | $167.49 | $162.54 | $165.16 | 106,735 |
| 10/23/2025 | $163.60 | $167.86 | $163.60 | $164.65 | 123,417 |
| 10/21/2025 | $161.90 | $163.99 | $160.67 | $163.54 | 26,983 |
| 10/20/2025 | $160.61 | $163.35 | $159.50 | $160.67 | 44,290 |
| 10/17/2025 | $160.00 | $163.50 | $159.50 | $160.61 | 64,341 |
| 10/16/2025 | $155.50 | $169.00 | $155.50 | $160.83 | 320,444 |