BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,593.00
+1.90 (0.12%)
May 8, 2026, 3:29 PM IST
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,590.00 | 1,598.00 | 1,530.70 | 1,592.40 | 1,592.40 | 0.08% | 5,360 |
| May 7, 2026 | 1,619.00 | 1,671.00 | 1,572.00 | 1,591.10 | 1,591.10 | -0.16% | 34,142 |
| May 6, 2026 | 1,373.50 | 1,648.20 | 1,361.90 | 1,593.60 | 1,593.60 | 16.02% | 54,047 |
| May 5, 2026 | 1,420.00 | 1,420.10 | 1,347.00 | 1,373.50 | 1,373.50 | -1.59% | 7,041 |
| May 4, 2026 | 1,362.60 | 1,421.90 | 1,362.60 | 1,395.70 | 1,395.70 | 2.43% | 7,120 |
| Apr 30, 2026 | 1,400.30 | 1,400.30 | 1,354.20 | 1,362.60 | 1,362.60 | -2.27% | 4,953 |
| Apr 29, 2026 | 1,408.80 | 1,427.90 | 1,390.00 | 1,394.20 | 1,394.20 | -0.76% | 6,143 |
| Apr 28, 2026 | 1,426.70 | 1,436.80 | 1,400.00 | 1,404.90 | 1,404.90 | -1.53% | 4,841 |
| Apr 27, 2026 | 1,398.80 | 1,435.00 | 1,385.00 | 1,426.70 | 1,426.70 | 1.34% | 7,575 |
| Apr 24, 2026 | 1,440.50 | 1,440.60 | 1,383.60 | 1,407.90 | 1,407.90 | -2.58% | 6,699 |
| Apr 23, 2026 | 1,446.00 | 1,465.80 | 1,418.40 | 1,445.20 | 1,445.20 | 0.26% | 5,891 |
| Apr 22, 2026 | 1,440.50 | 1,460.00 | 1,418.20 | 1,441.50 | 1,441.50 | 1.07% | 7,965 |
| Apr 21, 2026 | 1,449.30 | 1,455.90 | 1,419.50 | 1,426.20 | 1,426.20 | -0.62% | 4,962 |
| Apr 20, 2026 | 1,477.00 | 1,477.50 | 1,430.00 | 1,435.10 | 1,435.10 | -2.85% | 4,670 |
| Apr 17, 2026 | 1,474.90 | 1,501.60 | 1,460.00 | 1,477.20 | 1,477.20 | 0.37% | 7,875 |
| Apr 16, 2026 | 1,520.00 | 1,520.00 | 1,429.70 | 1,471.70 | 1,471.70 | -0.98% | 13,001 |
| Apr 15, 2026 | 1,456.00 | 1,517.60 | 1,449.80 | 1,486.20 | 1,486.20 | 4.46% | 10,673 |
| Apr 13, 2026 | 1,417.60 | 1,456.30 | 1,376.00 | 1,422.80 | 1,422.80 | -0.34% | 8,066 |
| Apr 10, 2026 | 1,434.60 | 1,447.90 | 1,413.60 | 1,427.60 | 1,427.60 | 0.43% | 5,320 |
| Apr 9, 2026 | 1,451.70 | 1,480.00 | 1,410.00 | 1,421.50 | 1,421.50 | -2.08% | 10,752 |
| Apr 8, 2026 | 1,450.00 | 1,479.00 | 1,410.00 | 1,451.70 | 1,451.70 | 3.91% | 16,649 |
| Apr 7, 2026 | 1,395.40 | 1,421.90 | 1,375.10 | 1,397.10 | 1,397.10 | -0.26% | 8,063 |
| Apr 6, 2026 | 1,385.10 | 1,410.00 | 1,352.10 | 1,400.80 | 1,400.80 | 0.62% | 8,482 |
| Apr 2, 2026 | 1,362.90 | 1,399.00 | 1,323.90 | 1,392.10 | 1,392.10 | 2.21% | 18,325 |
| Apr 1, 2026 | 1,207.80 | 1,397.00 | 1,207.80 | 1,362.00 | 1,362.00 | 13.36% | 45,508 |
| Mar 30, 2026 | 1,220.50 | 1,238.50 | 1,190.10 | 1,201.50 | 1,201.50 | -2.09% | 25,456 |
| 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 |