BirlaNu Limited (NSE:BIRLANU)
India
· Delayed Price · Currency is INR 1,394.20
-10.70 (-0.76%)
Apr 29, 2026, 3:29 PM IST
BirlaNu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 1, 2026 | 1,581.20 | 1,600.00 | 1,535.90 | 1,563.20 | 1,563.20 | -1.54% | 6,771 |
| Jan 30, 2026 | 1,594.70 | 1,617.90 | 1,571.00 | 1,587.60 | 1,587.60 | -0.19% | 6,618 |
| Jan 29, 2026 | 1,615.10 | 1,615.10 | 1,581.20 | 1,590.60 | 1,590.60 | -1.58% | 5,552 |
| Jan 28, 2026 | 1,610.00 | 1,630.80 | 1,580.10 | 1,616.10 | 1,616.10 | 1.84% | 9,321 |
| Jan 27, 2026 | 1,617.40 | 1,638.40 | 1,573.30 | 1,586.90 | 1,586.90 | -1.89% | 11,392 |
| Jan 23, 2026 | 1,661.00 | 1,661.00 | 1,596.20 | 1,617.40 | 1,617.40 | -1.16% | 8,183 |
| Jan 22, 2026 | 1,666.10 | 1,681.40 | 1,620.10 | 1,636.40 | 1,636.40 | -1.30% | 6,701 |
| Jan 21, 2026 | 1,643.30 | 1,686.60 | 1,621.20 | 1,658.00 | 1,658.00 | -0.62% | 6,959 |
| Jan 20, 2026 | 1,748.90 | 1,749.00 | 1,646.70 | 1,668.30 | 1,668.30 | -3.14% | 15,964 |
| Jan 19, 2026 | 1,760.90 | 1,776.60 | 1,702.00 | 1,722.40 | 1,722.40 | -1.66% | 12,713 |
| Jan 16, 2026 | 1,735.40 | 1,771.80 | 1,732.00 | 1,751.40 | 1,751.40 | -0.09% | 9,912 |
| Jan 14, 2026 | 1,764.20 | 1,785.70 | 1,750.00 | 1,752.90 | 1,752.90 | -0.63% | 13,306 |
| Jan 13, 2026 | 1,781.40 | 1,781.40 | 1,752.00 | 1,764.10 | 1,764.10 | -0.64% | 9,760 |
| Jan 12, 2026 | 1,802.20 | 1,802.40 | 1,750.00 | 1,775.40 | 1,775.40 | -1.00% | 9,301 |
| Jan 9, 2026 | 1,810.10 | 1,815.50 | 1,763.30 | 1,793.40 | 1,793.40 | -0.92% | 14,020 |
| Jan 8, 2026 | 1,742.40 | 1,836.00 | 1,742.40 | 1,810.10 | 1,810.10 | 2.85% | 32,901 |
| Jan 7, 2026 | 1,719.80 | 1,770.00 | 1,705.70 | 1,760.00 | 1,760.00 | 3.00% | 17,622 |
| Jan 6, 2026 | 1,758.00 | 1,764.60 | 1,697.00 | 1,708.70 | 1,708.70 | -2.54% | 15,856 |
| Jan 5, 2026 | 1,741.10 | 1,762.00 | 1,704.20 | 1,753.30 | 1,753.30 | 0.70% | 13,089 |
| Jan 2, 2026 | 1,698.80 | 1,763.90 | 1,672.80 | 1,741.10 | 1,741.10 | 2.71% | 26,358 |
| Jan 1, 2026 | 1,602.20 | 1,720.00 | 1,602.20 | 1,695.20 | 1,695.20 | 4.21% | 45,532 |
| Dec 31, 2025 | 1,608.20 | 1,646.00 | 1,577.40 | 1,626.70 | 1,626.70 | 1.15% | 28,528 |
| Dec 30, 2025 | 1,661.90 | 1,687.80 | 1,592.00 | 1,608.20 | 1,608.20 | -5.13% | 143,114 |
| Dec 29, 2025 | 1,530.00 | 1,748.80 | 1,530.00 | 1,695.20 | 1,695.20 | 11.71% | 1,887,060 |
| Dec 26, 2025 | 1,514.00 | 1,524.90 | 1,502.00 | 1,517.50 | 1,517.50 | 0.66% | 6,707 |
| Dec 24, 2025 | 1,541.80 | 1,550.00 | 1,500.10 | 1,507.50 | 1,507.50 | -2.40% | 7,454 |
| Dec 23, 2025 | 1,552.50 | 1,552.50 | 1,528.80 | 1,544.50 | 1,544.50 | 0.15% | 5,193 |
| Dec 22, 2025 | 1,525.10 | 1,570.00 | 1,518.90 | 1,542.20 | 1,542.20 | 1.80% | 9,067 |
| Dec 19, 2025 | 1,526.20 | 1,539.90 | 1,500.10 | 1,514.90 | 1,514.90 | -0.74% | 7,953 |
| Dec 18, 2025 | 1,550.50 | 1,550.50 | 1,512.00 | 1,526.20 | 1,526.20 | -0.93% | 6,676 |
| Dec 17, 2025 | 1,575.60 | 1,575.60 | 1,534.30 | 1,540.50 | 1,540.50 | -2.62% | 5,596 |
| Dec 16, 2025 | 1,539.00 | 1,590.00 | 1,539.00 | 1,582.00 | 1,582.00 | 1.77% | 12,837 |
| Dec 15, 2025 | 1,551.50 | 1,575.00 | 1,545.00 | 1,554.50 | 1,554.50 | -0.65% | 6,502 |
| Dec 12, 2025 | 1,584.80 | 1,590.00 | 1,560.00 | 1,564.60 | 1,564.60 | -1.00% | 5,270 |
| Dec 11, 2025 | 1,573.80 | 1,585.00 | 1,551.90 | 1,580.40 | 1,580.40 | 0.42% | 6,852 |
| Dec 10, 2025 | 1,570.00 | 1,612.80 | 1,557.10 | 1,573.80 | 1,573.80 | -1.06% | 8,272 |
| Dec 9, 2025 | 1,555.00 | 1,615.00 | 1,511.10 | 1,590.60 | 1,590.60 | 2.34% | 12,015 |
| Dec 8, 2025 | 1,572.60 | 1,572.60 | 1,511.00 | 1,554.20 | 1,554.20 | -1.12% | 15,828 |
| Dec 5, 2025 | 1,608.10 | 1,608.20 | 1,565.10 | 1,571.80 | 1,571.80 | -2.11% | 6,977 |
| Dec 4, 2025 | 1,619.90 | 1,619.90 | 1,600.00 | 1,605.60 | 1,605.60 | -0.88% | 4,201 |
| Dec 3, 2025 | 1,643.70 | 1,643.80 | 1,611.00 | 1,619.90 | 1,619.90 | -1.18% | 6,535 |
| Dec 2, 2025 | 1,664.70 | 1,664.70 | 1,632.00 | 1,639.20 | 1,639.20 | -1.53% | 3,750 |