BirlaNu Limited (BOM:509675)
India · Delayed Price · Currency is INR 1,288.60
+8.15 (0.64%)
At close: Jul 20, 2026
BOM:509675 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,265.40 | 1,296.00 | 1,253.70 | 1,288.60 | 1,288.60 | 0.64% | 463 |
| Jul 17, 2026 | 1,259.95 | 1,286.00 | 1,239.20 | 1,280.45 | 1,280.45 | 2.53% | 349 |
| Jul 16, 2026 | 1,264.15 | 1,279.55 | 1,238.65 | 1,248.85 | 1,248.85 | -0.58% | 984 |
| Jul 15, 2026 | 1,270.00 | 1,285.00 | 1,246.95 | 1,256.15 | 1,256.15 | -1.03% | 487 |
| Jul 14, 2026 | 1,296.20 | 1,316.25 | 1,263.50 | 1,269.25 | 1,269.25 | -2.55% | 1,715 |
| Jul 13, 2026 | 1,326.85 | 1,345.00 | 1,296.15 | 1,302.45 | 1,302.45 | -1.47% | 2,361 |
| Jul 10, 2026 | 1,351.95 | 1,358.80 | 1,310.30 | 1,321.90 | 1,321.90 | -0.44% | 496 |
| Jul 9, 2026 | 1,353.00 | 1,356.90 | 1,309.50 | 1,327.80 | 1,327.80 | 0.14% | 299 |
| Jul 8, 2026 | 1,345.05 | 1,348.60 | 1,320.00 | 1,325.90 | 1,325.90 | -1.42% | 167 |
| Jul 7, 2026 | 1,347.55 | 1,364.95 | 1,337.55 | 1,345.05 | 1,345.05 | 0.16% | 296 |
| Jul 6, 2026 | 1,355.20 | 1,357.60 | 1,332.45 | 1,342.95 | 1,342.95 | -1.39% | 535 |
| Jul 3, 2026 | 1,352.05 | 1,387.40 | 1,352.05 | 1,361.85 | 1,361.85 | -0.25% | 194 |
| Jul 2, 2026 | 1,363.00 | 1,371.05 | 1,355.00 | 1,365.30 | 1,365.30 | 0.86% | 330 |
| Jul 1, 2026 | 1,413.00 | 1,413.00 | 1,352.00 | 1,353.70 | 1,353.70 | -1.97% | 311 |
| Jun 30, 2026 | 1,371.45 | 1,420.20 | 1,371.45 | 1,380.95 | 1,380.95 | 0.18% | 436 |
| Jun 29, 2026 | 1,366.20 | 1,395.00 | 1,366.20 | 1,378.40 | 1,378.40 | -0.09% | 635 |
| Jun 25, 2026 | 1,390.00 | 1,415.00 | 1,374.05 | 1,379.60 | 1,379.60 | 0.30% | 295 |
| Jun 24, 2026 | 1,399.65 | 1,399.90 | 1,372.50 | 1,375.50 | 1,375.50 | -3.17% | 393 |
| Jun 23, 2026 | 1,430.00 | 1,457.30 | 1,384.00 | 1,420.60 | 1,420.60 | 0.07% | 969 |
| 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 |