BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,477.20
+5.50 (0.37%)
Apr 17, 2026, 3:30 PM IST
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |