BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,336.90
-5.10 (-0.38%)
May 29, 2026, 3:29 PM IST
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,341.90 | 1,359.80 | 1,322.00 | 1,336.90 | 1,336.90 | -0.38% | 9,260 |
| May 27, 2026 | 1,364.20 | 1,368.90 | 1,332.10 | 1,342.00 | 1,342.00 | -1.21% | 5,333 |
| May 26, 2026 | 1,339.10 | 1,378.00 | 1,339.10 | 1,358.50 | 1,358.50 | 0.26% | 5,773 |
| May 25, 2026 | 1,382.40 | 1,382.40 | 1,342.30 | 1,355.00 | 1,355.00 | -0.45% | 8,302 |
| May 22, 2026 | 1,378.60 | 1,399.00 | 1,325.00 | 1,361.10 | 1,361.10 | -1.27% | 10,231 |
| May 21, 2026 | 1,357.30 | 1,397.00 | 1,350.00 | 1,378.60 | 1,378.60 | 1.99% | 6,792 |
| May 20, 2026 | 1,357.20 | 1,357.50 | 1,330.10 | 1,351.70 | 1,351.70 | -0.41% | 3,559 |
| May 19, 2026 | 1,345.10 | 1,376.20 | 1,336.40 | 1,357.20 | 1,357.20 | 0.91% | 5,123 |
| May 18, 2026 | 1,420.00 | 1,443.10 | 1,324.10 | 1,345.00 | 1,345.00 | -5.75% | 13,906 |
| May 15, 2026 | 1,429.00 | 1,479.00 | 1,401.50 | 1,427.10 | 1,427.10 | 0.93% | 6,025 |
| May 14, 2026 | 1,464.50 | 1,492.40 | 1,395.10 | 1,413.90 | 1,413.90 | -2.86% | 14,987 |
| May 13, 2026 | 1,524.00 | 1,549.30 | 1,434.90 | 1,455.50 | 1,455.50 | -6.64% | 19,675 |
| May 12, 2026 | 1,633.00 | 1,643.50 | 1,536.00 | 1,559.10 | 1,559.10 | -5.14% | 5,221 |
| May 11, 2026 | 1,593.00 | 1,733.90 | 1,549.30 | 1,643.60 | 1,643.60 | 3.22% | 29,399 |
| 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 |