BirlaNu Limited (NSE:BIRLANU)
India · Delayed Price · Currency is INR 1,423.10
-20.90 (-1.45%)
Jun 19, 2026, 3:30 PM IST
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,445.00 | 1,490.00 | 1,420.00 | 1,423.10 | 1,423.10 | -1.45% | 5,372 |
| Jun 18, 2026 | 1,413.80 | 1,469.70 | 1,408.00 | 1,444.00 | 1,444.00 | 1.99% | 14,114 |
| Jun 17, 2026 | 1,370.80 | 1,475.80 | 1,370.80 | 1,415.80 | 1,415.80 | 3.14% | 23,960 |
| Jun 16, 2026 | 1,391.80 | 1,391.90 | 1,360.00 | 1,372.70 | 1,372.70 | -1.41% | 3,457 |
| Jun 15, 2026 | 1,364.00 | 1,399.00 | 1,364.00 | 1,392.40 | 1,392.40 | 2.08% | 7,609 |
| Jun 12, 2026 | 1,269.50 | 1,394.90 | 1,261.90 | 1,364.00 | 1,364.00 | 8.64% | 30,532 |
| Jun 11, 2026 | 1,258.20 | 1,275.50 | 1,246.00 | 1,255.50 | 1,255.50 | 0.58% | 13,068 |
| Jun 10, 2026 | 1,290.30 | 1,307.90 | 1,241.00 | 1,248.20 | 1,248.20 | -2.04% | 15,936 |
| Jun 9, 2026 | 1,292.80 | 1,319.50 | 1,259.50 | 1,274.20 | 1,274.20 | -1.67% | 10,946 |
| Jun 8, 2026 | 1,331.00 | 1,339.50 | 1,290.00 | 1,295.80 | 1,295.80 | -3.87% | 6,501 |
| Jun 5, 2026 | 1,356.10 | 1,360.40 | 1,340.00 | 1,347.90 | 1,347.90 | -0.88% | 5,810 |
| Jun 4, 2026 | 1,380.00 | 1,409.40 | 1,340.00 | 1,359.80 | 1,359.80 | -1.03% | 7,273 |
| Jun 3, 2026 | 1,305.00 | 1,448.00 | 1,275.00 | 1,373.90 | 1,373.90 | 5.65% | 34,505 |
| Jun 2, 2026 | 1,329.20 | 1,337.90 | 1,276.50 | 1,300.40 | 1,300.40 | -1.25% | 8,914 |
| Jun 1, 2026 | 1,332.00 | 1,383.70 | 1,310.00 | 1,316.80 | 1,316.80 | -1.50% | 6,789 |
| 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 |