BirlaNu Limited (BOM:509675)
India · Delayed Price · Currency is INR 1,443.90
+11.45 (0.80%)
At close: Apr 22, 2026
BOM:509675 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,436.00 | 1,474.15 | 1,421.90 | 1,432.45 | 1,432.45 | -0.27% | 332 |
| Apr 20, 2026 | 1,495.00 | 1,495.00 | 1,428.55 | 1,436.35 | 1,436.35 | -2.56% | 309 |
| Apr 17, 2026 | 1,475.15 | 1,494.00 | 1,460.00 | 1,474.15 | 1,474.15 | 0.01% | 549 |
| Apr 16, 2026 | 1,495.00 | 1,500.00 | 1,436.30 | 1,473.95 | 1,473.95 | -1.39% | 1,439 |
| Apr 15, 2026 | 1,463.25 | 1,509.90 | 1,438.05 | 1,494.80 | 1,494.80 | 4.97% | 1,226 |
| Apr 13, 2026 | 1,404.00 | 1,446.85 | 1,371.20 | 1,424.00 | 1,424.00 | -0.18% | 308 |
| Apr 10, 2026 | 1,450.00 | 1,450.00 | 1,414.85 | 1,426.60 | 1,426.60 | 0.84% | 868 |
| Apr 9, 2026 | 1,446.30 | 1,477.00 | 1,410.00 | 1,414.75 | 1,414.75 | -2.18% | 500 |
| Apr 8, 2026 | 1,459.90 | 1,469.90 | 1,414.00 | 1,446.25 | 1,446.25 | 4.14% | 672 |
| Apr 7, 2026 | 1,395.55 | 1,413.10 | 1,380.95 | 1,388.70 | 1,388.70 | -1.97% | 871 |
| Apr 6, 2026 | 1,399.10 | 1,418.25 | 1,357.60 | 1,416.65 | 1,416.65 | 2.00% | 885 |
| Apr 2, 2026 | 1,340.00 | 1,406.10 | 1,333.35 | 1,388.85 | 1,388.85 | 1.59% | 2,701 |
| Apr 1, 2026 | 1,204.90 | 1,388.65 | 1,204.90 | 1,367.15 | 1,367.15 | 13.49% | 2,710 |
| Mar 30, 2026 | 1,217.20 | 1,239.45 | 1,197.70 | 1,204.65 | 1,204.65 | -2.29% | 3,034 |
| Mar 27, 2026 | 1,300.60 | 1,302.60 | 1,221.10 | 1,232.85 | 1,232.85 | -5.51% | 1,742 |
| Mar 25, 2026 | 1,277.95 | 1,352.00 | 1,277.95 | 1,304.80 | 1,304.80 | 2.95% | 1,928 |
| Mar 24, 2026 | 1,236.00 | 1,280.55 | 1,222.60 | 1,267.45 | 1,267.45 | 4.54% | 7,205 |
| Mar 23, 2026 | 1,212.60 | 1,238.85 | 1,199.20 | 1,212.45 | 1,212.45 | -2.83% | 1,747 |
| Mar 20, 2026 | 1,222.60 | 1,260.00 | 1,222.60 | 1,247.70 | 1,247.70 | 2.06% | 2,230 |
| Mar 19, 2026 | 1,261.45 | 1,271.00 | 1,217.00 | 1,222.55 | 1,222.55 | -4.51% | 747 |
| Mar 18, 2026 | 1,200.00 | 1,288.65 | 1,200.00 | 1,280.30 | 1,280.30 | 5.88% | 3,105 |
| Mar 17, 2026 | 1,249.20 | 1,252.75 | 1,200.00 | 1,209.20 | 1,209.20 | -3.20% | 2,953 |
| Mar 16, 2026 | 1,306.65 | 1,306.65 | 1,235.90 | 1,249.15 | 1,249.15 | -4.40% | 2,516 |
| Mar 13, 2026 | 1,320.30 | 1,355.95 | 1,298.85 | 1,306.65 | 1,306.65 | -1.96% | 1,562 |
| Mar 12, 2026 | 1,385.55 | 1,385.55 | 1,330.10 | 1,332.75 | 1,332.75 | -3.81% | 1,486 |
| Mar 11, 2026 | 1,389.00 | 1,428.95 | 1,384.00 | 1,385.55 | 1,385.55 | 1.07% | 423 |
| Mar 10, 2026 | 1,397.65 | 1,425.15 | 1,348.60 | 1,370.85 | 1,370.85 | -1.65% | 913 |
| Mar 9, 2026 | 1,438.55 | 1,438.55 | 1,386.60 | 1,393.80 | 1,393.80 | -3.73% | 616 |
| Mar 6, 2026 | 1,467.65 | 1,479.95 | 1,438.50 | 1,447.85 | 1,447.85 | -2.05% | 854 |
| Mar 5, 2026 | 1,481.20 | 1,484.65 | 1,458.00 | 1,478.20 | 1,478.20 | -0.20% | 343 |
| Mar 4, 2026 | 1,483.50 | 1,500.40 | 1,471.00 | 1,481.20 | 1,481.20 | -1.40% | 392 |
| Mar 2, 2026 | 1,455.00 | 1,513.60 | 1,455.00 | 1,502.30 | 1,502.30 | -0.96% | 364 |
| Feb 27, 2026 | 1,512.80 | 1,516.90 | 1,490.20 | 1,516.90 | 1,516.90 | 0.27% | 99 |
| Feb 26, 2026 | 1,519.10 | 1,563.15 | 1,491.40 | 1,512.80 | 1,512.80 | -0.52% | 2,364 |
| Feb 25, 2026 | 1,512.45 | 1,527.70 | 1,510.00 | 1,520.65 | 1,520.65 | 0.28% | 1,754 |
| Feb 24, 2026 | 1,569.85 | 1,569.85 | 1,513.95 | 1,516.35 | 1,516.35 | -3.41% | 306 |
| Feb 23, 2026 | 1,559.95 | 1,575.00 | 1,549.00 | 1,569.90 | 1,569.90 | 0.04% | 476 |
| Feb 20, 2026 | 1,619.95 | 1,619.95 | 1,560.00 | 1,569.30 | 1,569.30 | -3.13% | 885 |
| Feb 19, 2026 | 1,608.00 | 1,620.00 | 1,575.25 | 1,620.00 | 1,620.00 | 0.56% | 456 |
| Feb 18, 2026 | 1,630.00 | 1,659.75 | 1,605.00 | 1,611.00 | 1,611.00 | -3.18% | 480 |
| Feb 17, 2026 | 1,701.45 | 1,702.00 | 1,641.50 | 1,663.95 | 1,663.95 | -1.76% | 804 |
| Feb 16, 2026 | 1,740.00 | 1,740.00 | 1,659.55 | 1,693.70 | 1,693.70 | -4.96% | 514 |
| 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 |