Skip to main content
logo
BirlaNu Limited (NSE:BIRLANU)
India flag India · Delayed Price · Currency is INR
2,026.05
-204.60 (-9.17%)
At close: Aug 4, 2025, 3:30 PM IST

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,998.002,021.101,970.001,985.00--2.03%318
Aug 4, 20252,241.852,319.751,938.702,026.05--9.17%11,156
Aug 1, 20252,335.002,335.002,206.452,230.65--3.01%763
Jul 31, 20252,240.052,314.952,240.052,299.80-0.15%307
Jul 30, 20252,295.152,303.552,270.002,296.45-0.89%98
Jul 29, 20252,280.002,290.652,240.002,276.20--0.59%1,306
Jul 28, 20252,271.902,302.902,267.802,289.60--0.44%185
Jul 25, 20252,321.402,321.402,299.602,299.80--0.95%174
Jul 24, 20252,358.052,358.052,312.002,321.85--1.97%337
Jul 23, 20252,340.052,394.002,310.102,368.45-1.56%847
Jul 22, 20252,330.002,373.952,320.002,332.05--0.41%853
Jul 21, 20252,340.502,374.002,314.052,341.65-0.05%1,016
Jul 18, 20252,358.002,372.002,330.002,340.50--0.46%231
Jul 17, 20252,376.952,380.002,350.152,351.30--1.00%231
Jul 16, 20252,391.002,391.952,366.502,375.05-0.05%1,016
Jul 15, 20252,350.152,397.252,346.202,373.80--0.29%1,323
Jul 14, 20252,305.002,410.002,294.002,380.80-2.39%2,607
Jul 11, 20252,305.002,330.002,292.002,325.20-1.16%394
Jul 10, 20252,300.002,309.752,264.152,298.65--0.01%763
Jul 9, 20252,306.052,321.802,275.002,298.95--0.89%902
Jul 8, 20252,303.052,335.002,289.602,319.70-0.72%242
Jul 7, 20252,350.002,359.852,288.902,303.05--1.64%1,192
Jul 4, 20252,344.002,369.452,325.002,341.50--0.35%826
Jul 3, 20252,362.002,362.002,321.902,349.80--0.11%225
Jul 2, 20252,335.002,395.002,306.052,352.30-1.31%2,552
Jul 1, 20252,327.952,350.002,307.002,321.85--0.55%409
Jun 30, 20252,265.002,334.902,265.002,334.80-3.27%208
Jun 27, 20252,251.002,271.252,250.502,260.90-0.79%125
Jun 26, 20252,272.002,277.002,232.702,243.25--1.09%480
Jun 25, 20252,232.002,277.002,220.202,267.95-1.62%667
Jun 24, 20252,215.002,249.002,215.002,231.85-0.45%912
Jun 23, 20252,257.052,260.002,203.302,221.85--1.38%902
Jun 20, 20252,300.002,300.002,220.352,252.95--1.79%503
Jun 19, 20252,315.952,350.002,283.602,294.00--1.06%1,412
Jun 18, 20252,309.952,329.002,281.352,318.55-0.41%623
Jun 17, 20252,282.552,333.002,282.552,309.15-0.47%618
Jun 16, 20252,314.452,319.002,265.452,298.40--1.04%2,211
Jun 13, 20252,305.852,340.002,216.402,322.60-0.73%1,483
Jun 12, 20252,330.002,330.002,276.002,305.85--1.06%757
Jun 11, 20252,300.002,353.252,262.002,330.55-1.63%1,429
Jun 10, 20252,300.002,347.502,285.002,293.10--0.20%321
Jun 9, 20252,263.002,323.652,263.002,297.65-1.54%469
Jun 6, 20252,280.002,280.002,254.002,262.85--0.22%173
Jun 5, 20252,265.002,298.002,246.052,267.80-0.13%993
Jun 4, 20252,261.952,277.002,227.102,264.75-0.64%181
Jun 3, 20252,291.952,297.002,249.902,250.45--1.21%284
Jun 2, 20252,300.052,325.052,277.952,278.05--1.33%839
May 30, 20252,290.052,360.002,254.002,308.70-0.33%1,468
May 29, 20252,345.002,345.002,276.002,301.05--0.60%839
May 28, 20252,325.052,343.702,304.552,314.90--1.43%707