BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,200.00
-27.20 (-2.22%)
Mar 30, 2026, 3:29 PM IST
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,303.00 | 1,303.00 | 1,222.20 | 1,227.20 | 1,227.20 | -5.95% | 43,275 |
| Mar 25, 2026 | 1,275.00 | 1,355.00 | 1,275.00 | 1,304.80 | 1,304.80 | 2.82% | 29,888 |
| Mar 24, 2026 | 1,248.50 | 1,286.90 | 1,223.00 | 1,269.00 | 1,269.00 | 4.34% | 25,406 |
| Mar 23, 2026 | 1,249.90 | 1,249.90 | 1,199.70 | 1,216.20 | 1,216.20 | -1.99% | 19,240 |
| Mar 20, 2026 | 1,243.00 | 1,273.00 | 1,230.00 | 1,240.90 | 1,240.90 | 1.33% | 13,299 |
| Mar 19, 2026 | 1,256.00 | 1,273.00 | 1,209.60 | 1,224.60 | 1,224.60 | -4.30% | 16,016 |
| Mar 18, 2026 | 1,205.00 | 1,299.00 | 1,205.00 | 1,279.60 | 1,279.60 | 6.39% | 45,575 |
| Mar 17, 2026 | 1,250.00 | 1,253.40 | 1,194.20 | 1,202.80 | 1,202.80 | -3.68% | 39,834 |
| Mar 16, 2026 | 1,310.00 | 1,319.90 | 1,235.10 | 1,248.80 | 1,248.80 | -4.20% | 27,148 |
| Mar 13, 2026 | 1,314.90 | 1,350.90 | 1,300.00 | 1,303.50 | 1,303.50 | -2.35% | 33,662 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,329.00 | 1,334.90 | 1,334.90 | -3.83% | 23,045 |
| Mar 11, 2026 | 1,392.50 | 1,437.00 | 1,383.30 | 1,388.00 | 1,388.00 | 1.00% | 18,012 |
| Mar 10, 2026 | 1,401.00 | 1,427.90 | 1,355.00 | 1,374.20 | 1,374.20 | -1.56% | 17,009 |
| Mar 9, 2026 | 1,438.00 | 1,439.90 | 1,380.00 | 1,396.00 | 1,396.00 | -3.33% | 10,604 |
| Mar 6, 2026 | 1,471.10 | 1,482.20 | 1,431.10 | 1,444.10 | 1,444.10 | -1.84% | 8,613 |
| Mar 5, 2026 | 1,480.00 | 1,500.70 | 1,453.70 | 1,471.10 | 1,471.10 | -0.72% | 6,699 |
| Mar 4, 2026 | 1,471.00 | 1,497.40 | 1,470.00 | 1,481.70 | 1,481.70 | -1.20% | 7,464 |
| Mar 2, 2026 | 1,500.10 | 1,514.00 | 1,472.00 | 1,499.70 | 1,499.70 | -0.52% | 6,198 |
| Feb 27, 2026 | 1,517.80 | 1,525.90 | 1,490.10 | 1,507.50 | 1,507.50 | -0.37% | 7,750 |
| Feb 26, 2026 | 1,522.00 | 1,565.00 | 1,505.00 | 1,513.10 | 1,513.10 | -0.60% | 11,557 |
| Feb 25, 2026 | 1,519.40 | 1,536.40 | 1,509.00 | 1,522.30 | 1,522.30 | 0.19% | 12,568 |
| Feb 24, 2026 | 1,565.00 | 1,574.30 | 1,515.00 | 1,519.40 | 1,519.40 | -2.99% | 17,279 |
| Feb 23, 2026 | 1,573.00 | 1,598.20 | 1,532.10 | 1,566.30 | 1,566.30 | -0.53% | 8,602 |
| Feb 20, 2026 | 1,609.10 | 1,609.10 | 1,558.70 | 1,574.60 | 1,574.60 | -1.78% | 10,118 |
| Feb 19, 2026 | 1,607.10 | 1,647.00 | 1,574.40 | 1,603.10 | 1,603.10 | -0.25% | 10,647 |
| Feb 18, 2026 | 1,665.90 | 1,665.90 | 1,601.00 | 1,607.10 | 1,607.10 | -3.47% | 9,935 |
| Feb 17, 2026 | 1,702.20 | 1,702.20 | 1,636.80 | 1,664.90 | 1,664.90 | -1.71% | 11,281 |
| Feb 16, 2026 | 1,731.10 | 1,731.20 | 1,660.20 | 1,693.80 | 1,693.80 | -4.92% | 13,295 |
| Feb 13, 2026 | 1,777.00 | 1,840.00 | 1,742.00 | 1,781.50 | 1,781.50 | -1.24% | 11,202 |
| Feb 12, 2026 | 1,820.00 | 1,820.00 | 1,780.20 | 1,803.80 | 1,803.80 | -0.43% | 6,042 |
| Feb 11, 2026 | 1,860.00 | 1,874.00 | 1,754.80 | 1,811.50 | 1,811.50 | -0.17% | 12,880 |
| Feb 10, 2026 | 1,718.00 | 1,845.00 | 1,718.00 | 1,814.50 | 1,814.50 | 5.90% | 16,120 |
| Feb 9, 2026 | 1,700.00 | 1,732.80 | 1,650.00 | 1,713.40 | 1,713.40 | 1.92% | 8,965 |
| Feb 6, 2026 | 1,599.00 | 1,700.00 | 1,572.50 | 1,681.10 | 1,681.10 | 6.15% | 15,790 |
| Feb 5, 2026 | 1,600.00 | 1,600.00 | 1,570.20 | 1,583.70 | 1,583.70 | -0.69% | 3,307 |
| Feb 4, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,594.70 | 1,594.70 | 0.99% | 4,899 |
| Feb 3, 2026 | 1,599.50 | 1,621.30 | 1,563.80 | 1,579.00 | 1,579.00 | 0.07% | 7,183 |
| Feb 2, 2026 | 1,569.20 | 1,590.60 | 1,533.60 | 1,577.90 | 1,577.90 | 0.94% | 9,158 |
| Feb 1, 2026 | 1,581.20 | 1,600.00 | 1,535.90 | 1,563.20 | 1,563.20 | -1.54% | 6,771 |
| Jan 30, 2026 | 1,594.70 | 1,617.90 | 1,571.00 | 1,587.60 | 1,587.60 | -0.19% | 6,618 |
| Jan 29, 2026 | 1,615.10 | 1,615.10 | 1,581.20 | 1,590.60 | 1,590.60 | -1.58% | 5,552 |
| Jan 28, 2026 | 1,610.00 | 1,630.80 | 1,580.10 | 1,616.10 | 1,616.10 | 1.84% | 9,321 |
| Jan 27, 2026 | 1,617.40 | 1,638.40 | 1,573.30 | 1,586.90 | 1,586.90 | -1.89% | 11,392 |
| Jan 23, 2026 | 1,661.00 | 1,661.00 | 1,596.20 | 1,617.40 | 1,617.40 | -1.16% | 8,183 |
| Jan 22, 2026 | 1,666.10 | 1,681.40 | 1,620.10 | 1,636.40 | 1,636.40 | -1.30% | 6,701 |
| Jan 21, 2026 | 1,643.30 | 1,686.60 | 1,621.20 | 1,658.00 | 1,658.00 | -0.62% | 6,959 |
| Jan 20, 2026 | 1,748.90 | 1,749.00 | 1,646.70 | 1,668.30 | 1,668.30 | -3.14% | 15,964 |
| Jan 19, 2026 | 1,760.90 | 1,776.60 | 1,702.00 | 1,722.40 | 1,722.40 | -1.66% | 12,713 |
| Jan 16, 2026 | 1,735.40 | 1,771.80 | 1,732.00 | 1,751.40 | 1,751.40 | -0.09% | 9,912 |
| Jan 14, 2026 | 1,764.20 | 1,785.70 | 1,750.00 | 1,752.90 | 1,752.90 | -0.63% | 13,306 |