BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,341.70
+4.70 (0.35%)
Jul 31, 2026, 3:30 PM IST
BirlaNu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,258.20 | 1,275.50 | 1,246.00 | 1,255.50 | 1,241.85 | 0.58% | 13,068 |
| Jun 10, 2026 | 1,290.30 | 1,307.90 | 1,241.00 | 1,248.20 | 1,234.63 | -2.04% | 15,936 |
| Jun 9, 2026 | 1,292.80 | 1,319.50 | 1,259.50 | 1,274.20 | 1,260.35 | -1.67% | 10,946 |
| Jun 8, 2026 | 1,331.00 | 1,339.50 | 1,290.00 | 1,295.80 | 1,281.71 | -3.87% | 6,501 |
| Jun 5, 2026 | 1,356.10 | 1,360.40 | 1,340.00 | 1,347.90 | 1,333.25 | -0.88% | 5,810 |
| Jun 4, 2026 | 1,380.00 | 1,409.40 | 1,340.00 | 1,359.80 | 1,345.02 | -1.03% | 7,273 |
| Jun 3, 2026 | 1,305.00 | 1,448.00 | 1,275.00 | 1,373.90 | 1,358.96 | 5.65% | 34,505 |
| Jun 2, 2026 | 1,329.20 | 1,337.90 | 1,276.50 | 1,300.40 | 1,286.26 | -1.25% | 8,914 |
| Jun 1, 2026 | 1,332.00 | 1,383.70 | 1,310.00 | 1,316.80 | 1,302.48 | -1.50% | 6,789 |
| May 29, 2026 | 1,341.90 | 1,359.80 | 1,322.00 | 1,336.90 | 1,322.37 | -0.38% | 9,260 |
| May 27, 2026 | 1,364.20 | 1,368.90 | 1,332.10 | 1,342.00 | 1,327.41 | -1.21% | 5,333 |
| May 26, 2026 | 1,339.10 | 1,378.00 | 1,339.10 | 1,358.50 | 1,343.73 | 0.26% | 5,773 |
| May 25, 2026 | 1,382.40 | 1,382.40 | 1,342.30 | 1,355.00 | 1,340.27 | -0.45% | 8,302 |
| May 22, 2026 | 1,378.60 | 1,399.00 | 1,325.00 | 1,361.10 | 1,346.30 | -1.27% | 10,231 |
| May 21, 2026 | 1,357.30 | 1,397.00 | 1,350.00 | 1,378.60 | 1,363.61 | 1.99% | 6,792 |