BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,514.20
-21.20 (-1.38%)
Aug 21, 2026, 3:30 PM IST
BirlaNu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,533.90 | 1,546.50 | 1,502.00 | 1,514.20 | 1,514.20 | -1.38% | 9,004 |
| Aug 20, 2026 | 1,584.00 | 1,585.00 | 1,530.20 | 1,535.40 | 1,535.40 | -1.61% | 8,818 |
| Aug 19, 2026 | 1,582.30 | 1,625.00 | 1,553.60 | 1,560.50 | 1,560.50 | -1.78% | 6,465 |
| Aug 18, 2026 | 1,550.00 | 1,600.00 | 1,540.00 | 1,588.80 | 1,588.80 | 2.38% | 11,753 |
| Aug 17, 2026 | 1,555.20 | 1,573.30 | 1,537.20 | 1,551.80 | 1,551.80 | -0.22% | 8,799 |
| Aug 14, 2026 | 1,625.00 | 1,673.60 | 1,545.20 | 1,555.20 | 1,555.20 | -4.91% | 23,294 |
| Aug 13, 2026 | 1,650.60 | 1,662.00 | 1,625.00 | 1,635.50 | 1,635.50 | -1.94% | 8,159 |
| Aug 12, 2026 | 1,700.00 | 1,715.00 | 1,650.00 | 1,667.80 | 1,667.80 | -1.01% | 22,411 |
| Aug 11, 2026 | 1,603.80 | 1,724.00 | 1,586.40 | 1,684.80 | 1,684.80 | 4.82% | 92,173 |
| Aug 10, 2026 | 1,658.20 | 1,660.10 | 1,581.00 | 1,607.40 | 1,607.40 | -2.08% | 27,908 |
| Aug 7, 2026 | 1,538.70 | 1,660.00 | 1,481.10 | 1,641.50 | 1,641.50 | 6.68% | 111,225 |
| Aug 6, 2026 | 1,404.20 | 1,638.00 | 1,360.00 | 1,538.70 | 1,538.70 | 10.17% | 473,688 |
| Aug 5, 2026 | 1,351.90 | 1,422.00 | 1,348.00 | 1,396.60 | 1,396.60 | 3.05% | 28,503 |
| Aug 4, 2026 | 1,343.20 | 1,371.00 | 1,336.40 | 1,355.30 | 1,355.30 | 1.04% | 8,967 |
| Aug 3, 2026 | 1,341.70 | 1,369.90 | 1,334.70 | 1,341.30 | 1,341.30 | 0.49% | 6,095 |
| Jul 31, 2026 | 1,356.00 | 1,356.00 | 1,326.40 | 1,334.70 | 1,334.70 | -0.17% | 5,477 |
| Jul 30, 2026 | 1,366.00 | 1,385.90 | 1,332.00 | 1,337.00 | 1,337.00 | -2.04% | 14,381 |
| Jul 29, 2026 | 1,361.00 | 1,399.90 | 1,359.00 | 1,379.80 | 1,364.80 | 2.08% | 12,999 |
| Jul 28, 2026 | 1,370.80 | 1,371.90 | 1,341.00 | 1,351.70 | 1,337.01 | -1.19% | 4,047 |
| Jul 27, 2026 | 1,351.90 | 1,395.00 | 1,334.10 | 1,368.00 | 1,353.13 | 1.19% | 15,526 |
| Jul 24, 2026 | 1,340.20 | 1,369.80 | 1,330.20 | 1,351.90 | 1,337.20 | 0.36% | 6,522 |
| Jul 23, 2026 | 1,350.00 | 1,373.50 | 1,330.00 | 1,347.00 | 1,332.36 | 0.43% | 5,200 |
| Jul 22, 2026 | 1,346.70 | 1,384.80 | 1,324.50 | 1,341.20 | 1,326.62 | -0.41% | 9,288 |
| Jul 21, 2026 | 1,285.10 | 1,378.90 | 1,280.10 | 1,346.70 | 1,332.06 | 4.43% | 29,605 |
| Jul 20, 2026 | 1,266.10 | 1,299.00 | 1,262.30 | 1,289.60 | 1,275.58 | 1.08% | 7,064 |
| Jul 17, 2026 | 1,260.00 | 1,285.00 | 1,237.60 | 1,275.80 | 1,261.93 | 2.25% | 8,796 |
| Jul 16, 2026 | 1,268.20 | 1,277.50 | 1,239.00 | 1,247.70 | 1,234.14 | -0.91% | 14,649 |
| Jul 15, 2026 | 1,267.10 | 1,299.90 | 1,246.70 | 1,259.10 | 1,245.41 | -0.61% | 25,513 |
| Jul 14, 2026 | 1,302.90 | 1,310.20 | 1,260.30 | 1,266.80 | 1,253.03 | -2.63% | 17,955 |
| Jul 13, 2026 | 1,319.70 | 1,350.00 | 1,291.30 | 1,301.00 | 1,286.86 | -1.42% | 21,255 |
| Jul 10, 2026 | 1,345.50 | 1,357.80 | 1,308.10 | 1,319.70 | 1,305.35 | -0.90% | 10,710 |
| Jul 9, 2026 | 1,336.80 | 1,363.80 | 1,307.00 | 1,331.70 | 1,317.22 | -0.36% | 13,617 |
| Jul 8, 2026 | 1,346.80 | 1,355.00 | 1,323.30 | 1,336.50 | 1,321.97 | -0.57% | 3,159 |
| Jul 7, 2026 | 1,350.50 | 1,364.00 | 1,337.70 | 1,344.10 | 1,329.49 | -0.15% | 4,931 |
| Jul 6, 2026 | 1,355.10 | 1,367.80 | 1,334.70 | 1,346.10 | 1,331.47 | -1.31% | 6,119 |
| Jul 3, 2026 | 1,361.30 | 1,390.00 | 1,352.10 | 1,363.90 | 1,349.07 | 0.19% | 5,601 |
| Jul 2, 2026 | 1,365.30 | 1,385.00 | 1,353.80 | 1,361.30 | 1,346.50 | 0.48% | 5,353 |
| Jul 1, 2026 | 1,375.10 | 1,421.90 | 1,350.10 | 1,354.80 | 1,340.07 | -1.94% | 11,118 |
| Jun 30, 2026 | 1,375.10 | 1,419.40 | 1,375.10 | 1,381.60 | 1,366.58 | 0.13% | 6,152 |
| Jun 29, 2026 | 1,390.00 | 1,398.00 | 1,373.10 | 1,379.80 | 1,364.80 | 0.19% | 6,409 |
| Jun 25, 2026 | 1,379.60 | 1,420.20 | 1,375.10 | 1,377.20 | 1,362.23 | -0.17% | 8,993 |
| Jun 24, 2026 | 1,404.90 | 1,409.70 | 1,375.10 | 1,379.60 | 1,364.60 | -2.01% | 6,809 |
| Jun 23, 2026 | 1,430.20 | 1,460.00 | 1,384.00 | 1,407.90 | 1,392.59 | -0.52% | 14,850 |
| Jun 22, 2026 | 1,432.00 | 1,434.00 | 1,400.10 | 1,415.20 | 1,399.82 | -0.56% | 4,382 |
| Jun 19, 2026 | 1,445.00 | 1,490.00 | 1,420.00 | 1,423.10 | 1,407.63 | -1.45% | 5,372 |
| Jun 18, 2026 | 1,413.80 | 1,469.70 | 1,408.00 | 1,444.00 | 1,428.30 | 1.99% | 14,114 |
| Jun 17, 2026 | 1,370.80 | 1,475.80 | 1,370.80 | 1,415.80 | 1,400.41 | 3.14% | 23,960 |
| Jun 16, 2026 | 1,391.80 | 1,391.90 | 1,360.00 | 1,372.70 | 1,357.78 | -1.41% | 3,457 |
| Jun 15, 2026 | 1,364.00 | 1,399.00 | 1,364.00 | 1,392.40 | 1,377.26 | 2.08% | 7,609 |
| Jun 12, 2026 | 1,269.50 | 1,394.90 | 1,261.90 | 1,364.00 | 1,349.17 | 8.64% | 30,532 |