BirlaNu Limited (BOM:509675)
India · Delayed Price · Currency is INR 1,782.05
-23.10 (-1.28%)
At close: Feb 13, 2026
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,791.60 | 1,843.95 | 1,744.85 | 1,782.05 | 1,782.05 | -1.28% | 386 |
| Feb 12, 2026 | 1,819.95 | 1,819.95 | 1,776.05 | 1,805.15 | 1,805.15 | -0.55% | 372 |
| Feb 11, 2026 | 1,810.00 | 1,862.00 | 1,755.50 | 1,815.15 | 1,815.15 | 0.49% | 1,151 |
| Feb 10, 2026 | 1,722.45 | 1,834.30 | 1,722.45 | 1,806.30 | 1,806.30 | 4.87% | 978 |
| Feb 9, 2026 | 1,683.00 | 1,734.65 | 1,667.00 | 1,722.45 | 1,722.45 | 2.35% | 95 |
| Feb 6, 2026 | 1,607.95 | 1,689.85 | 1,576.80 | 1,682.95 | 1,682.95 | 6.45% | 489 |
| Feb 5, 2026 | 1,573.00 | 1,587.50 | 1,573.00 | 1,581.05 | 1,581.05 | -0.86% | 79 |
| Feb 4, 2026 | 1,549.05 | 1,598.00 | 1,549.05 | 1,594.80 | 1,594.80 | 1.07% | 310 |
| Feb 3, 2026 | 1,602.20 | 1,624.80 | 1,570.00 | 1,577.90 | 1,577.90 | -0.18% | 307 |
| Feb 2, 2026 | 1,552.50 | 1,590.00 | 1,547.85 | 1,580.80 | 1,580.80 | 0.66% | 855 |
| Feb 1, 2026 | 1,587.10 | 1,602.90 | 1,535.00 | 1,570.50 | 1,570.50 | -1.71% | 351 |
| Jan 30, 2026 | 1,586.90 | 1,630.55 | 1,585.00 | 1,597.80 | 1,597.80 | 0.69% | 329 |
| Jan 29, 2026 | 1,635.95 | 1,635.95 | 1,582.35 | 1,586.85 | 1,586.85 | -2.05% | 1,021 |
| Jan 28, 2026 | 1,603.40 | 1,630.00 | 1,598.05 | 1,620.00 | 1,620.00 | 2.07% | 316 |
| Jan 27, 2026 | 1,616.65 | 1,623.50 | 1,576.75 | 1,587.15 | 1,587.15 | -1.69% | 469 |
| Jan 23, 2026 | 1,594.05 | 1,634.80 | 1,594.05 | 1,614.40 | 1,614.40 | -1.64% | 319 |
| Jan 22, 2026 | 1,659.30 | 1,668.80 | 1,628.40 | 1,641.40 | 1,641.40 | -1.07% | 301 |
| Jan 21, 2026 | 1,664.10 | 1,675.00 | 1,619.95 | 1,659.20 | 1,659.20 | -0.86% | 278 |
| Jan 20, 2026 | 1,720.65 | 1,725.20 | 1,650.00 | 1,673.65 | 1,673.65 | -2.43% | 744 |
| Jan 19, 2026 | 1,753.80 | 1,765.15 | 1,704.00 | 1,715.30 | 1,715.30 | -2.19% | 108 |
| Jan 16, 2026 | 1,735.00 | 1,767.30 | 1,716.60 | 1,753.70 | 1,753.70 | 0.42% | 297 |
| Jan 14, 2026 | 1,777.00 | 1,778.05 | 1,736.00 | 1,746.45 | 1,746.45 | -0.93% | 492 |
| Jan 13, 2026 | 1,772.00 | 1,776.00 | 1,755.20 | 1,762.90 | 1,762.90 | -0.95% | 355 |
| Jan 12, 2026 | 1,799.50 | 1,799.50 | 1,750.00 | 1,779.80 | 1,779.80 | -1.09% | 377 |
| Jan 9, 2026 | 1,802.00 | 1,829.70 | 1,763.65 | 1,799.40 | 1,799.40 | -0.66% | 622 |
| Jan 8, 2026 | 1,763.65 | 1,832.50 | 1,749.25 | 1,811.35 | 1,811.35 | 2.51% | 838 |
| Jan 7, 2026 | 1,709.50 | 1,771.30 | 1,709.50 | 1,767.05 | 1,767.05 | 3.37% | 715 |
| Jan 6, 2026 | 1,757.70 | 1,757.70 | 1,700.00 | 1,709.45 | 1,709.45 | -2.79% | 317 |
| Jan 5, 2026 | 1,739.80 | 1,766.00 | 1,704.35 | 1,758.50 | 1,758.50 | 1.07% | 370 |
| Jan 2, 2026 | 1,697.10 | 1,760.00 | 1,697.10 | 1,739.80 | 1,739.80 | 2.52% | 931 |
| Jan 1, 2026 | 1,587.55 | 1,715.25 | 1,587.55 | 1,697.05 | 1,697.05 | 4.24% | 2,108 |
| Dec 31, 2025 | 1,569.35 | 1,647.50 | 1,569.35 | 1,628.05 | 1,628.05 | 1.16% | 463 |
| Dec 30, 2025 | 1,655.20 | 1,701.00 | 1,590.00 | 1,609.35 | 1,609.35 | -5.47% | 8,580 |
| Dec 29, 2025 | 1,520.90 | 1,750.00 | 1,520.90 | 1,702.55 | 1,702.55 | 11.94% | 162,937 |
| Dec 26, 2025 | 1,521.00 | 1,524.65 | 1,501.15 | 1,520.90 | 1,520.90 | 0.45% | 321 |
| Dec 24, 2025 | 1,538.70 | 1,546.25 | 1,505.70 | 1,514.05 | 1,514.05 | -1.60% | 811 |
| Dec 23, 2025 | 1,541.80 | 1,551.40 | 1,530.60 | 1,538.70 | 1,538.70 | -0.20% | 208 |
| Dec 22, 2025 | 1,512.10 | 1,571.75 | 1,512.10 | 1,541.80 | 1,541.80 | 1.96% | 181 |
| Dec 19, 2025 | 1,521.60 | 1,534.40 | 1,511.00 | 1,512.10 | 1,512.10 | -0.97% | 188 |
| Dec 18, 2025 | 1,542.80 | 1,542.80 | 1,502.65 | 1,526.95 | 1,526.95 | -0.78% | 448 |
| Dec 17, 2025 | 1,569.40 | 1,569.40 | 1,530.00 | 1,538.95 | 1,538.95 | -2.33% | 328 |
| Dec 16, 2025 | 1,551.50 | 1,589.15 | 1,545.70 | 1,575.70 | 1,575.70 | 0.97% | 503 |
| Dec 15, 2025 | 1,501.15 | 1,569.25 | 1,501.15 | 1,560.60 | 1,560.60 | -0.35% | 335 |
| Dec 12, 2025 | 1,578.90 | 1,586.80 | 1,559.95 | 1,566.05 | 1,566.05 | -0.81% | 420 |
| Dec 11, 2025 | 1,563.00 | 1,584.80 | 1,558.00 | 1,578.90 | 1,578.90 | 0.52% | 677 |
| Dec 10, 2025 | 1,586.10 | 1,604.90 | 1,559.05 | 1,570.80 | 1,570.80 | -0.96% | 347 |
| Dec 9, 2025 | 1,539.50 | 1,610.00 | 1,520.00 | 1,586.05 | 1,586.05 | 1.85% | 446 |
| Dec 8, 2025 | 1,566.95 | 1,567.75 | 1,517.75 | 1,557.20 | 1,557.20 | -1.08% | 1,361 |
| Dec 5, 2025 | 1,595.60 | 1,595.60 | 1,566.95 | 1,574.25 | 1,574.25 | -1.85% | 468 |
| Dec 4, 2025 | 1,611.20 | 1,619.65 | 1,600.00 | 1,604.00 | 1,604.00 | -0.65% | 195 |