BirlaNu Limited (BOM:509675)
India · Delayed Price · Currency is INR 1,405.00
+26.05 (1.89%)
At close: Oct 6, 2026
BOM:509675 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,387.05 | 1,419.00 | 1,387.05 | 1,405.00 | 1,405.00 | 1.89% | 526 |
| Oct 5, 2026 | 1,401.20 | 1,401.25 | 1,375.75 | 1,378.95 | 1,378.95 | -1.06% | 180 |
| Oct 1, 2026 | 1,386.65 | 1,410.85 | 1,360.05 | 1,393.70 | 1,393.70 | -0.58% | 662 |
| Sep 30, 2026 | 1,425.55 | 1,425.55 | 1,396.25 | 1,401.80 | 1,401.80 | -1.13% | 604 |
| Sep 29, 2026 | 1,426.95 | 1,436.10 | 1,389.25 | 1,417.85 | 1,417.85 | -0.91% | 482 |
| Sep 28, 2026 | 1,418.00 | 1,502.45 | 1,418.00 | 1,430.80 | 1,430.80 | -0.67% | 752 |
| Sep 25, 2026 | 1,413.85 | 1,445.55 | 1,384.60 | 1,440.50 | 1,440.50 | 1.91% | 237 |
| Sep 24, 2026 | 1,396.15 | 1,433.55 | 1,384.25 | 1,413.55 | 1,413.55 | 0.73% | 580 |
| Sep 23, 2026 | 1,394.50 | 1,410.90 | 1,372.45 | 1,403.25 | 1,403.25 | 0.71% | 615 |
| Sep 22, 2026 | 1,397.00 | 1,410.00 | 1,369.45 | 1,393.35 | 1,393.35 | -0.08% | 688 |
| Sep 21, 2026 | 1,392.00 | 1,406.25 | 1,375.00 | 1,394.50 | 1,394.50 | 1.18% | 338 |
| Sep 18, 2026 | 1,398.80 | 1,399.80 | 1,363.50 | 1,378.25 | 1,378.25 | -0.34% | 240 |
| Sep 17, 2026 | 1,393.25 | 1,400.00 | 1,377.75 | 1,382.90 | 1,382.90 | 0.24% | 112 |
| Sep 16, 2026 | 1,410.40 | 1,415.70 | 1,350.00 | 1,379.60 | 1,379.60 | -1.31% | 952 |
| Sep 15, 2026 | 1,440.65 | 1,459.80 | 1,386.95 | 1,397.95 | 1,397.95 | -2.70% | 470 |
| Sep 11, 2026 | 1,420.00 | 1,452.00 | 1,410.00 | 1,436.70 | 1,436.70 | -0.45% | 1,213 |
| Sep 10, 2026 | 1,420.00 | 1,499.90 | 1,420.00 | 1,443.15 | 1,443.15 | 2.35% | 2,388 |
| Sep 9, 2026 | 1,427.00 | 1,430.75 | 1,400.05 | 1,409.95 | 1,409.95 | -1.26% | 307 |
| Sep 8, 2026 | 1,440.00 | 1,454.65 | 1,427.00 | 1,427.90 | 1,427.90 | -1.64% | 543 |
| Sep 7, 2026 | 1,445.30 | 1,470.00 | 1,433.50 | 1,451.65 | 1,451.65 | 0.44% | 753 |
| Sep 4, 2026 | 1,450.00 | 1,450.00 | 1,424.00 | 1,445.30 | 1,445.30 | 1.48% | 466 |
| Sep 3, 2026 | 1,434.90 | 1,448.35 | 1,420.25 | 1,424.25 | 1,424.25 | 0.29% | 294 |
| Sep 2, 2026 | 1,422.50 | 1,435.00 | 1,414.00 | 1,420.10 | 1,420.10 | -1.42% | 273 |
| Sep 1, 2026 | 1,440.50 | 1,448.00 | 1,425.80 | 1,440.55 | 1,440.55 | 0.18% | 327 |
| Aug 31, 2026 | 1,439.00 | 1,480.00 | 1,436.55 | 1,437.95 | 1,437.95 | -0.32% | 940 |
| Aug 28, 2026 | 1,460.95 | 1,461.00 | 1,435.45 | 1,442.55 | 1,442.55 | -0.68% | 646 |
| Aug 27, 2026 | 1,490.00 | 1,490.00 | 1,446.20 | 1,452.45 | 1,452.45 | -2.25% | 1,367 |
| Aug 26, 2026 | 1,533.80 | 1,545.00 | 1,473.20 | 1,485.90 | 1,485.90 | -3.26% | 1,713 |
| Aug 25, 2026 | 1,502.00 | 1,545.00 | 1,502.00 | 1,535.90 | 1,535.90 | 2.23% | 574 |
| Aug 24, 2026 | 1,525.20 | 1,546.50 | 1,488.50 | 1,502.45 | 1,502.45 | -0.58% | 656 |
| Aug 21, 2026 | 1,533.80 | 1,539.25 | 1,510.00 | 1,511.25 | 1,511.25 | -1.48% | 178 |
| Aug 20, 2026 | 1,563.30 | 1,587.45 | 1,531.20 | 1,533.90 | 1,533.90 | -1.47% | 470 |
| Aug 19, 2026 | 1,589.05 | 1,603.60 | 1,555.00 | 1,556.80 | 1,556.80 | -1.61% | 509 |
| Aug 18, 2026 | 1,555.20 | 1,598.95 | 1,539.55 | 1,582.30 | 1,582.30 | 1.74% | 790 |
| Aug 17, 2026 | 1,554.00 | 1,576.10 | 1,542.85 | 1,555.20 | 1,555.20 | -0.07% | 1,513 |
| Aug 14, 2026 | 1,625.60 | 1,635.50 | 1,550.50 | 1,556.30 | 1,556.30 | -4.89% | 1,532 |
| Aug 13, 2026 | 1,660.00 | 1,662.65 | 1,629.00 | 1,636.40 | 1,636.40 | -1.85% | 530 |
| Aug 12, 2026 | 1,689.95 | 1,715.00 | 1,650.00 | 1,667.20 | 1,667.20 | -1.01% | 966 |
| Aug 11, 2026 | 1,604.00 | 1,724.85 | 1,588.00 | 1,684.25 | 1,684.25 | 4.66% | 3,175 |
| Aug 10, 2026 | 1,660.55 | 1,660.55 | 1,583.30 | 1,609.20 | 1,609.20 | -1.84% | 1,833 |
| Aug 7, 2026 | 1,540.00 | 1,656.00 | 1,474.15 | 1,639.30 | 1,639.30 | 5.88% | 6,514 |
| Aug 6, 2026 | 1,389.15 | 1,639.55 | 1,366.20 | 1,548.30 | 1,548.30 | 11.35% | 19,137 |
| Aug 5, 2026 | 1,358.45 | 1,419.00 | 1,348.10 | 1,390.50 | 1,390.50 | 2.29% | 1,483 |
| Aug 4, 2026 | 1,345.15 | 1,369.00 | 1,341.55 | 1,359.40 | 1,359.40 | 1.27% | 578 |
| Aug 3, 2026 | 1,255.00 | 1,362.10 | 1,255.00 | 1,342.35 | 1,342.35 | 0.31% | 618 |
| Jul 31, 2026 | 1,340.05 | 1,352.70 | 1,326.95 | 1,338.15 | 1,338.15 | 0.29% | 287 |
| Jul 30, 2026 | 1,360.05 | 1,384.40 | 1,332.00 | 1,334.25 | 1,334.25 | -2.26% | 575 |
| Jul 29, 2026 | 1,400.00 | 1,406.60 | 1,367.95 | 1,380.10 | 1,365.10 | 2.40% | 524 |
| Jul 28, 2026 | 1,365.20 | 1,366.40 | 1,338.15 | 1,347.70 | 1,333.05 | -1.39% | 106 |
| Jul 27, 2026 | 1,371.15 | 1,394.95 | 1,331.90 | 1,366.70 | 1,351.85 | 1.52% | 417 |