BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,877.80
+2.90 (0.15%)
Oct 17, 2025, 10:33 AM IST
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1,875.00 | 1,899.10 | 1,872.00 | 1,874.90 | 1,874.75 | -0.59% | 10,019 |
| Oct 15, 2025 | 1,894.40 | 1,894.40 | 1,883.75 | 1,886.10 | 1,886.10 | -0.84% | 5,687 |
| Oct 14, 2025 | 1,907.00 | 1,910.90 | 1,898.60 | 1,902.00 | 1,902.00 | 0.32% | 5,265 |
| Oct 13, 2025 | 1,919.40 | 1,930.45 | 1,893.05 | 1,895.85 | 1,895.85 | -1.29% | 7,247 |
| Oct 10, 2025 | 1,933.95 | 1,956.45 | 1,906.85 | 1,920.70 | 1,920.70 | -0.69% | 7,069 |
| Oct 9, 2025 | 1,980.00 | 1,980.00 | 1,920.00 | 1,933.95 | 1,933.95 | -2.92% | 10,193 |
| Oct 8, 2025 | 1,978.60 | 1,999.00 | 1,972.30 | 1,992.05 | 1,992.05 | 0.17% | 5,656 |
| Oct 7, 2025 | 1,988.30 | 1,994.05 | 1,966.70 | 1,988.60 | 1,988.60 | 0.57% | 4,480 |
| Oct 6, 2025 | 1,986.10 | 2,004.40 | 1,964.75 | 1,977.30 | 1,977.30 | -0.07% | 5,119 |
| Oct 3, 2025 | 1,925.05 | 1,989.10 | 1,925.05 | 1,978.75 | 1,978.75 | 1.76% | 4,562 |
| Oct 1, 2025 | 1,933.30 | 1,947.35 | 1,925.00 | 1,944.50 | 1,944.50 | 0.70% | 3,519 |
| Sep 30, 2025 | 1,936.30 | 1,945.00 | 1,916.90 | 1,930.95 | 1,930.95 | -0.11% | 4,843 |
| Sep 29, 2025 | 1,920.05 | 1,939.10 | 1,910.00 | 1,933.10 | 1,933.10 | 0.36% | 5,857 |
| Sep 28, 2025 | 1,945.80 | 1,945.80 | 1,914.00 | 1,926.20 | 1,926.20 | -0.45% | 5,857 |
| Sep 26, 2025 | 1,955.40 | 1,955.40 | 1,929.15 | 1,934.90 | 1,934.90 | -1.05% | 6,244 |
| Sep 25, 2025 | 1,985.00 | 1,987.40 | 1,944.00 | 1,955.40 | 1,955.40 | -1.99% | 6,244 |
| Sep 24, 2025 | 1,970.05 | 1,997.95 | 1,967.45 | 1,995.05 | 1,995.05 | 0.96% | 5,164 |
| Sep 23, 2025 | 1,978.00 | 1,993.55 | 1,974.00 | 1,976.10 | 1,976.10 | -0.51% | 3,155 |
| Sep 22, 2025 | 1,990.00 | 1,993.40 | 1,932.05 | 1,986.15 | 1,986.15 | -0.10% | 7,400 |
| Sep 19, 2025 | 1,979.95 | 2,000.50 | 1,956.45 | 1,988.05 | 1,988.05 | 1.16% | 6,117 |
| Sep 18, 2025 | 1,969.15 | 1,976.00 | 1,954.55 | 1,965.25 | 1,965.25 | -0.23% | 4,198 |
| Sep 17, 2025 | 1,980.00 | 1,999.75 | 1,960.00 | 1,969.75 | 1,969.75 | -0.29% | 6,586 |
| Sep 16, 2025 | 1,945.10 | 1,989.00 | 1,938.05 | 1,975.40 | 1,975.40 | 1.97% | 7,919 |
| Sep 15, 2025 | 1,942.55 | 1,942.95 | 1,917.00 | 1,937.25 | 1,937.25 | 0.26% | 6,971 |
| Sep 12, 2025 | 1,950.00 | 1,954.95 | 1,915.20 | 1,932.15 | 1,932.15 | -1.05% | 8,698 |
| Sep 11, 2025 | 1,969.00 | 1,977.40 | 1,927.50 | 1,952.65 | 1,952.65 | -1.25% | 6,593 |
| Sep 10, 2025 | 2,069.95 | 2,070.00 | 1,954.35 | 1,977.40 | 1,977.40 | -2.86% | 16,929 |
| Sep 9, 2025 | 1,985.00 | 2,066.00 | 1,978.65 | 2,035.60 | 2,035.60 | 2.64% | 13,308 |
| Sep 8, 2025 | 1,965.00 | 1,995.90 | 1,953.00 | 1,983.20 | 1,983.20 | 1.78% | 7,722 |
| Sep 5, 2025 | 1,948.00 | 1,965.00 | 1,934.30 | 1,948.50 | 1,948.50 | -0.18% | 11,922 |
| Sep 4, 2025 | 1,954.00 | 1,969.90 | 1,908.10 | 1,952.00 | 1,952.00 | 0.63% | 15,878 |
| Sep 3, 2025 | 1,943.00 | 1,978.80 | 1,923.00 | 1,939.80 | 1,939.80 | 0.48% | 22,637 |
| Sep 2, 2025 | 1,925.90 | 1,967.40 | 1,915.20 | 1,930.60 | 1,930.60 | 0.24% | 11,011 |
| Sep 1, 2025 | 1,862.00 | 1,928.00 | 1,862.00 | 1,925.90 | 1,925.90 | 2.83% | 8,260 |
| Aug 29, 2025 | 1,880.00 | 1,882.90 | 1,861.00 | 1,872.90 | 1,872.90 | -0.59% | 5,661 |
| Aug 28, 2025 | 1,901.00 | 1,901.90 | 1,868.90 | 1,884.10 | 1,884.10 | -0.32% | 7,968 |
| Aug 26, 2025 | 1,921.00 | 1,921.00 | 1,874.00 | 1,890.10 | 1,890.10 | -0.97% | 8,028 |
| Aug 25, 2025 | 1,899.80 | 1,917.90 | 1,892.20 | 1,908.60 | 1,908.60 | - | 6,697 |
| Aug 24, 2025 | 1,899.80 | 1,917.90 | 1,892.20 | 1,908.60 | 1,908.60 | 0.08% | 6,697 |
| Aug 22, 2025 | 1,923.20 | 1,933.00 | 1,891.80 | 1,907.00 | 1,907.00 | -0.84% | 9,796 |
| Aug 21, 2025 | 1,944.90 | 1,960.50 | 1,914.00 | 1,923.20 | 1,923.20 | -0.67% | 29,108 |
| Aug 20, 2025 | 1,942.80 | 1,960.00 | 1,932.60 | 1,936.10 | 1,936.10 | -0.61% | 13,251 |
| Aug 19, 2025 | 1,951.60 | 1,958.90 | 1,929.40 | 1,948.00 | 1,948.00 | -0.18% | 11,893 |
| Aug 18, 2025 | 1,935.40 | 1,998.00 | 1,925.00 | 1,951.60 | 1,951.60 | 0.91% | 9,227 |
| Aug 14, 2025 | 1,955.00 | 1,959.70 | 1,919.30 | 1,934.00 | 1,934.00 | -1.08% | 7,934 |
| Aug 13, 2025 | 1,950.00 | 1,989.90 | 1,932.00 | 1,955.20 | 1,955.20 | 0.29% | 11,417 |
| Aug 12, 2025 | 1,978.50 | 1,995.00 | 1,940.00 | 1,949.50 | 1,949.50 | -0.82% | 20,983 |
| Aug 11, 2025 | 1,984.00 | 1,999.50 | 1,940.40 | 1,965.60 | 1,965.60 | -0.98% | 16,555 |
| Aug 8, 2025 | 1,975.50 | 1,996.40 | 1,936.10 | 1,985.00 | 1,985.00 | 1.13% | 13,318 |
| Aug 7, 2025 | 1,967.00 | 2,015.70 | 1,913.00 | 1,962.80 | 1,962.80 | 0.42% | 23,130 |