BirlaNu Limited (BOM:509675)
India · Delayed Price · Currency is INR 1,419.65
-4.75 (-0.33%)
At close: Jun 22, 2026
BOM:509675 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,429.95 | 1,429.95 | 1,406.40 | 1,419.65 | 1,419.65 | -0.33% | 327 |
| Jun 19, 2026 | 1,460.00 | 1,460.00 | 1,420.35 | 1,424.40 | 1,424.40 | -0.61% | 542 |
| Jun 18, 2026 | 1,416.00 | 1,469.55 | 1,408.00 | 1,433.20 | 1,433.20 | 1.38% | 458 |
| Jun 17, 2026 | 1,379.20 | 1,465.55 | 1,370.80 | 1,413.75 | 1,413.75 | 3.13% | 555 |
| Jun 16, 2026 | 1,389.70 | 1,392.25 | 1,360.00 | 1,370.80 | 1,370.80 | -1.36% | 308 |
| Jun 15, 2026 | 1,370.00 | 1,410.00 | 1,370.00 | 1,389.70 | 1,389.70 | 2.28% | 1,049 |
| Jun 12, 2026 | 1,270.50 | 1,389.90 | 1,265.00 | 1,358.75 | 1,358.75 | 7.91% | 2,347 |
| Jun 11, 2026 | 1,255.05 | 1,266.15 | 1,243.85 | 1,259.15 | 1,259.15 | 0.74% | 713 |
| Jun 10, 2026 | 1,290.50 | 1,300.00 | 1,241.00 | 1,249.85 | 1,249.85 | -2.11% | 1,010 |
| Jun 9, 2026 | 1,288.50 | 1,389.00 | 1,262.25 | 1,276.85 | 1,276.85 | -1.38% | 1,566 |
| Jun 8, 2026 | 1,300.00 | 1,339.80 | 1,285.75 | 1,294.75 | 1,294.75 | -4.00% | 581 |
| Jun 5, 2026 | 1,350.00 | 1,364.60 | 1,338.80 | 1,348.75 | 1,348.75 | -0.90% | 283 |
| Jun 4, 2026 | 1,370.00 | 1,397.00 | 1,341.35 | 1,361.00 | 1,361.00 | -1.40% | 441 |
| Jun 3, 2026 | 1,294.30 | 1,427.80 | 1,270.00 | 1,380.30 | 1,380.30 | 5.88% | 2,027 |
| Jun 2, 2026 | 1,330.00 | 1,330.00 | 1,282.50 | 1,303.65 | 1,303.65 | -1.10% | 591 |
| Jun 1, 2026 | 1,349.40 | 1,349.40 | 1,315.90 | 1,318.20 | 1,318.20 | -1.54% | 372 |
| May 29, 2026 | 1,340.05 | 1,352.95 | 1,305.50 | 1,338.85 | 1,338.85 | -0.65% | 1,722 |
| May 27, 2026 | 1,363.15 | 1,363.15 | 1,330.70 | 1,347.65 | 1,347.65 | -0.78% | 665 |
| May 26, 2026 | 1,361.00 | 1,376.00 | 1,344.55 | 1,358.30 | 1,358.30 | 0.04% | 487 |
| May 25, 2026 | 1,361.10 | 1,380.60 | 1,342.00 | 1,357.70 | 1,357.70 | -0.23% | 67 |
| May 22, 2026 | 1,373.60 | 1,381.90 | 1,327.60 | 1,360.80 | 1,360.80 | -1.76% | 393 |
| May 21, 2026 | 1,373.40 | 1,390.40 | 1,357.20 | 1,385.20 | 1,385.20 | 2.61% | 133 |
| May 20, 2026 | 1,347.70 | 1,352.50 | 1,335.35 | 1,350.00 | 1,350.00 | -0.34% | 29 |
| May 19, 2026 | 1,364.05 | 1,378.80 | 1,348.95 | 1,354.65 | 1,354.65 | 0.06% | 153 |
| May 18, 2026 | 1,412.00 | 1,420.90 | 1,327.50 | 1,353.85 | 1,353.85 | -4.72% | 852 |
| May 15, 2026 | 1,413.65 | 1,439.00 | 1,412.00 | 1,420.90 | 1,420.90 | 0.92% | 313 |
| May 14, 2026 | 1,480.00 | 1,480.75 | 1,388.95 | 1,407.95 | 1,407.95 | -3.41% | 786 |
| May 13, 2026 | 1,541.40 | 1,541.40 | 1,443.50 | 1,457.65 | 1,457.65 | -6.41% | 1,112 |
| May 12, 2026 | 1,630.05 | 1,650.00 | 1,540.00 | 1,557.50 | 1,557.50 | -5.07% | 533 |
| May 11, 2026 | 1,569.65 | 1,725.00 | 1,550.00 | 1,640.65 | 1,640.65 | 3.31% | 1,241 |
| May 8, 2026 | 1,592.90 | 1,601.15 | 1,547.40 | 1,588.10 | 1,588.10 | -0.24% | 574 |
| May 7, 2026 | 1,627.80 | 1,670.00 | 1,580.80 | 1,591.95 | 1,591.95 | 0.24% | 3,690 |
| May 6, 2026 | 1,376.00 | 1,627.05 | 1,358.75 | 1,588.10 | 1,588.10 | 15.85% | 3,126 |
| May 5, 2026 | 1,383.20 | 1,400.35 | 1,345.20 | 1,370.85 | 1,370.85 | -2.40% | 753 |
| May 4, 2026 | 1,331.60 | 1,420.95 | 1,331.60 | 1,404.50 | 1,404.50 | 3.15% | 218 |
| Apr 30, 2026 | 1,394.80 | 1,401.50 | 1,356.30 | 1,361.60 | 1,361.60 | -2.30% | 300 |
| Apr 29, 2026 | 1,409.90 | 1,428.00 | 1,386.00 | 1,393.65 | 1,393.65 | -0.60% | 492 |
| Apr 28, 2026 | 1,422.00 | 1,424.95 | 1,400.10 | 1,402.00 | 1,402.00 | -1.62% | 175 |
| Apr 27, 2026 | 1,410.00 | 1,430.25 | 1,386.20 | 1,425.10 | 1,425.10 | 1.30% | 468 |
| Apr 24, 2026 | 1,448.00 | 1,448.00 | 1,385.00 | 1,406.75 | 1,406.75 | -2.06% | 363 |
| Apr 23, 2026 | 1,440.00 | 1,465.95 | 1,423.10 | 1,436.30 | 1,436.30 | -0.53% | 179 |
| Apr 22, 2026 | 1,435.00 | 1,460.35 | 1,416.55 | 1,443.90 | 1,443.90 | 0.80% | 447 |
| 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 |