BirlaNu Limited (BOM:509675)
India · Delayed Price · Currency is INR 1,511.25
-22.65 (-1.48%)
At close: Aug 21, 2026
BOM:509675 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,340.00 | 1,360.30 | 1,322.15 | 1,346.30 | 1,331.67 | -0.11% | 533 |
| Jul 23, 2026 | 1,341.30 | 1,366.30 | 1,331.20 | 1,347.85 | 1,333.20 | 0.49% | 253 |
| Jul 22, 2026 | 1,339.95 | 1,370.00 | 1,328.85 | 1,341.30 | 1,326.72 | -0.32% | 379 |
| Jul 21, 2026 | 1,289.95 | 1,373.00 | 1,289.95 | 1,345.55 | 1,330.93 | 4.42% | 520 |
| Jul 20, 2026 | 1,265.40 | 1,296.00 | 1,253.70 | 1,288.60 | 1,274.59 | 0.64% | 463 |
| Jul 17, 2026 | 1,259.95 | 1,286.00 | 1,239.20 | 1,280.45 | 1,266.53 | 2.53% | 349 |
| Jul 16, 2026 | 1,264.15 | 1,279.55 | 1,238.65 | 1,248.85 | 1,235.28 | -0.58% | 984 |
| Jul 15, 2026 | 1,270.00 | 1,285.00 | 1,246.95 | 1,256.15 | 1,242.50 | -1.03% | 487 |
| Jul 14, 2026 | 1,296.20 | 1,316.25 | 1,263.50 | 1,269.25 | 1,255.45 | -2.55% | 1,715 |
| Jul 13, 2026 | 1,326.85 | 1,345.00 | 1,296.15 | 1,302.45 | 1,288.29 | -1.47% | 2,361 |
| Jul 10, 2026 | 1,351.95 | 1,358.80 | 1,310.30 | 1,321.90 | 1,307.53 | -0.44% | 496 |
| Jul 9, 2026 | 1,353.00 | 1,356.90 | 1,309.50 | 1,327.80 | 1,313.37 | 0.14% | 299 |
| Jul 8, 2026 | 1,345.05 | 1,348.60 | 1,320.00 | 1,325.90 | 1,311.49 | -1.42% | 167 |
| Jul 7, 2026 | 1,347.55 | 1,364.95 | 1,337.55 | 1,345.05 | 1,330.43 | 0.16% | 296 |
| Jul 6, 2026 | 1,355.20 | 1,357.60 | 1,332.45 | 1,342.95 | 1,328.35 | -1.39% | 535 |
| Jul 3, 2026 | 1,352.05 | 1,387.40 | 1,352.05 | 1,361.85 | 1,347.05 | -0.25% | 194 |
| Jul 2, 2026 | 1,363.00 | 1,371.05 | 1,355.00 | 1,365.30 | 1,350.46 | 0.86% | 330 |
| Jul 1, 2026 | 1,413.00 | 1,413.00 | 1,352.00 | 1,353.70 | 1,338.99 | -1.97% | 311 |
| Jun 30, 2026 | 1,371.45 | 1,420.20 | 1,371.45 | 1,380.95 | 1,365.94 | 0.18% | 436 |
| Jun 29, 2026 | 1,366.20 | 1,395.00 | 1,366.20 | 1,378.40 | 1,363.42 | -0.09% | 635 |
| Jun 25, 2026 | 1,390.00 | 1,415.00 | 1,374.05 | 1,379.60 | 1,364.61 | 0.30% | 295 |
| Jun 24, 2026 | 1,399.65 | 1,399.90 | 1,372.50 | 1,375.50 | 1,360.55 | -3.17% | 393 |
| Jun 23, 2026 | 1,430.00 | 1,457.30 | 1,384.00 | 1,420.60 | 1,405.16 | 0.07% | 969 |
| Jun 22, 2026 | 1,429.95 | 1,429.95 | 1,406.40 | 1,419.65 | 1,404.22 | -0.33% | 327 |
| Jun 19, 2026 | 1,460.00 | 1,460.00 | 1,420.35 | 1,424.40 | 1,408.92 | -0.61% | 542 |
| Jun 18, 2026 | 1,416.00 | 1,469.55 | 1,408.00 | 1,433.20 | 1,417.62 | 1.38% | 458 |
| Jun 17, 2026 | 1,379.20 | 1,465.55 | 1,370.80 | 1,413.75 | 1,398.38 | 3.13% | 555 |
| Jun 16, 2026 | 1,389.70 | 1,392.25 | 1,360.00 | 1,370.80 | 1,355.90 | -1.36% | 308 |
| Jun 15, 2026 | 1,370.00 | 1,410.00 | 1,370.00 | 1,389.70 | 1,374.60 | 2.28% | 1,049 |
| Jun 12, 2026 | 1,270.50 | 1,389.90 | 1,265.00 | 1,358.75 | 1,343.98 | 7.91% | 2,347 |