Birlanu Limited BIRLANU
NSE · India · Non-Energy Minerals
INR 1,390.00-10.10 (-0.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,391.20 | -0.64% | INR 1,399.90 | INR 1,415.80 | INR 1,350.00 | 7.04K |
| 2026-09-30 | INR 1,400.10 | -0.42% | INR 1,406.00 | INR 1,426.50 | INR 1,394.10 | 6.56K |
| 2026-09-29 | INR 1,406.00 | -2.43% | INR 1,441.00 | INR 1,442.80 | INR 1,390.00 | 7.71K |
| 2026-09-28 | INR 1,441.00 | +0.15% | INR 1,438.80 | INR 1,511.90 | INR 1,408.10 | 21.22K |
| 2026-09-25 | INR 1,438.80 | +1.23% | INR 1,414.80 | INR 1,448.90 | INR 1,383.10 | 10.23K |
| 2026-09-24 | INR 1,421.30 | +0.99% | INR 1,407.30 | INR 1,445.90 | INR 1,385.20 | 9.07K |
| 2026-09-23 | INR 1,407.30 | +1.57% | INR 1,397.20 | INR 1,416.70 | INR 1,373.50 | 5.61K |
| 2026-09-22 | INR 1,385.60 | -0.23% | INR 1,395.00 | INR 1,428.00 | INR 1,372.50 | 5.04K |
| 2026-09-21 | INR 1,388.80 | +0.63% | INR 1,380.10 | INR 1,428.30 | INR 1,370.00 | 5.57K |
| 2026-09-18 | INR 1,380.10 | -0.07% | INR 1,395.00 | INR 1,400.00 | INR 1,365.10 | 5.95K |
| 2026-09-17 | INR 1,381.10 | -0.43% | INR 1,387.10 | INR 1,404.00 | INR 1,372.10 | 4.37K |
| 2026-09-16 | INR 1,387.10 | -0.60% | INR 1,395.50 | INR 1,407.30 | INR 1,345.00 | 11.15K |
| 2026-09-15 | INR 1,395.50 | -3.65% | INR 1,448.40 | INR 1,459.00 | INR 1,385.90 | 8.25K |
| 2026-09-11 | INR 1,448.40 | +0.96% | INR 1,434.70 | INR 1,465.00 | INR 1,404.00 | 10.84K |
| 2026-09-10 | INR 1,434.60 | +1.90% | INR 1,410.00 | INR 1,505.00 | INR 1,410.00 | 22.82K |
| 2026-09-09 | INR 1,407.80 | -1.77% | INR 1,430.00 | INR 1,432.80 | INR 1,394.00 | 6.44K |
| 2026-09-08 | INR 1,433.20 | -1.08% | INR 1,444.00 | INR 1,457.30 | INR 1,425.00 | 6.96K |
| 2026-09-07 | INR 1,448.90 | +0.06% | INR 1,459.80 | INR 1,470.00 | INR 1,433.20 | 9.60K |
| 2026-09-04 | INR 1,448.00 | +1.72% | INR 1,440.00 | INR 1,451.00 | INR 1,421.90 | 5.92K |
| 2026-09-03 | INR 1,423.50 | +0.08% | INR 1,427.10 | INR 1,445.50 | INR 1,420.00 | 7.40K |
| 2026-09-02 | INR 1,422.30 | -1.07% | INR 1,443.50 | INR 1,443.50 | INR 1,403.10 | 3.87K |
| 2026-09-01 | INR 1,437.70 | -0.19% | INR 1,444.00 | INR 1,448.90 | INR 1,425.00 | 5.04K |
| 2026-08-31 | INR 1,440.50 | -0.12% | INR 1,440.00 | INR 1,480.00 | INR 1,435.20 | 8.07K |
| 2026-08-28 | INR 1,442.30 | -0.59% | INR 1,450.00 | INR 1,467.20 | INR 1,430.00 | 6.57K |
| 2026-08-27 | INR 1,450.80 | -2.01% | INR 1,480.50 | INR 1,500.00 | INR 1,445.00 | 7.79K |
| 2026-08-26 | INR 1,480.50 | -3.18% | INR 1,535.00 | INR 1,555.00 | INR 1,466.90 | 18.98K |
| 2026-08-25 | INR 1,529.20 | +1.75% | INR 1,503.20 | INR 1,542.50 | INR 1,502.50 | 9.31K |
| 2026-08-24 | INR 1,502.90 | -0.75% | INR 1,518.00 | INR 1,577.50 | INR 1,492.00 | 10.42K |
| 2026-08-21 | INR 1,514.20 | -1.38% | INR 1,533.90 | INR 1,546.50 | INR 1,502.00 | 9.00K |
| 2026-08-20 | INR 1,535.40 | -1.61% | INR 1,584.00 | INR 1,585.00 | INR 1,530.20 | 8.82K |
| 2026-08-19 | INR 1,560.50 | -1.78% | INR 1,582.30 | INR 1,625.00 | INR 1,553.60 | 6.47K |
| 2026-08-18 | INR 1,588.80 | +2.38% | INR 1,550.00 | INR 1,600.00 | INR 1,540.00 | 11.75K |
| 2026-08-17 | INR 1,551.80 | -0.22% | INR 1,555.20 | INR 1,573.30 | INR 1,537.20 | 8.80K |
| 2026-08-14 | INR 1,555.20 | -4.91% | INR 1,625.00 | INR 1,673.60 | INR 1,545.20 | 23.29K |
| 2026-08-13 | INR 1,635.50 | -1.94% | INR 1,650.60 | INR 1,662.00 | INR 1,625.00 | 8.16K |
| 2026-08-12 | INR 1,667.80 | -1.01% | INR 1,700.00 | INR 1,715.00 | INR 1,650.00 | 22.41K |
| 2026-08-11 | INR 1,684.80 | +4.82% | INR 1,603.80 | INR 1,724.00 | INR 1,586.40 | 92.17K |
| 2026-08-10 | INR 1,607.40 | -2.08% | INR 1,658.20 | INR 1,660.10 | INR 1,581.00 | 27.91K |
| 2026-08-07 | INR 1,641.50 | +6.68% | INR 1,538.70 | INR 1,660.00 | INR 1,481.10 | 111.23K |
| 2026-08-06 | INR 1,538.70 | +10.17% | INR 1,404.20 | INR 1,638.00 | INR 1,360.00 | 473.69K |
| 2026-08-05 | INR 1,396.60 | +3.05% | INR 1,351.90 | INR 1,422.00 | INR 1,348.00 | 28.50K |
| 2026-08-04 | INR 1,355.30 | +1.04% | INR 1,343.20 | INR 1,371.00 | INR 1,336.40 | 8.97K |
| 2026-08-03 | INR 1,341.30 | +0.49% | INR 1,341.70 | INR 1,369.90 | INR 1,334.70 | 6.10K |
| 2026-07-31 | INR 1,334.70 | -0.17% | INR 1,356.00 | INR 1,356.00 | INR 1,326.40 | 5.48K |
| 2026-07-30 | INR 1,337.00 | -3.10% | INR 1,366.00 | INR 1,385.90 | INR 1,332.00 | 14.38K |
| 2026-07-29 | INR 1,379.80 | +2.08% | INR 1,361.00 | INR 1,399.90 | INR 1,359.00 | 13.00K |
| 2026-07-28 | INR 1,351.70 | -1.19% | INR 1,370.80 | INR 1,371.90 | INR 1,341.00 | 4.05K |
| 2026-07-27 | INR 1,368.00 | +1.19% | INR 1,351.90 | INR 1,395.00 | INR 1,334.10 | 15.53K |
| 2026-07-24 | INR 1,351.90 | +0.36% | INR 1,340.20 | INR 1,369.80 | INR 1,330.20 | 6.52K |
| 2026-07-23 | INR 1,347.00 | +0.43% | INR 1,350.00 | INR 1,373.50 | INR 1,330.00 | 5.20K |
| 2026-07-22 | INR 1,341.20 | -0.41% | INR 1,346.70 | INR 1,384.80 | INR 1,324.50 | 9.29K |
| 2026-07-21 | INR 1,346.70 | +4.43% | INR 1,285.10 | INR 1,378.90 | INR 1,280.10 | 29.61K |
| 2026-07-20 | INR 1,289.60 | +1.08% | INR 1,266.10 | INR 1,299.00 | INR 1,262.30 | 7.06K |
| 2026-07-17 | INR 1,275.80 | +2.25% | INR 1,260.00 | INR 1,285.00 | INR 1,237.60 | 8.80K |
| 2026-07-16 | INR 1,247.70 | -0.91% | INR 1,268.20 | INR 1,277.50 | INR 1,239.00 | 14.65K |
| 2026-07-15 | INR 1,259.10 | -0.61% | INR 1,267.10 | INR 1,299.90 | INR 1,246.70 | 25.51K |
| 2026-07-14 | INR 1,266.80 | -2.63% | INR 1,302.90 | INR 1,310.20 | INR 1,260.30 | 17.96K |
| 2026-07-13 | INR 1,301.00 | -1.42% | INR 1,319.70 | INR 1,350.00 | INR 1,291.30 | 21.26K |
| 2026-07-10 | INR 1,319.70 | -0.90% | INR 1,345.50 | INR 1,357.80 | INR 1,308.10 | 10.71K |
| 2026-07-09 | INR 1,331.70 | -0.36% | INR 1,336.80 | INR 1,363.80 | INR 1,307.00 | 13.62K |
| 2026-07-08 | INR 1,336.50 | -0.57% | INR 1,346.80 | INR 1,355.00 | INR 1,323.30 | 3.16K |
| 2026-07-07 | INR 1,344.10 | -0.15% | INR 1,350.50 | INR 1,364.00 | INR 1,337.70 | 4.93K |
| 2026-07-06 | INR 1,346.10 | -1.31% | INR 1,355.10 | INR 1,367.80 | INR 1,334.70 | 6.12K |
| 2026-07-03 | INR 1,363.90 | +0.19% | INR 1,361.30 | INR 1,390.00 | INR 1,352.10 | 5.60K |
| 2026-07-02 | INR 1,361.30 | +0.48% | INR 1,365.30 | INR 1,385.00 | INR 1,353.80 | 5.35K |
| 2026-07-01 | INR 1,354.80 | -1.94% | INR 1,375.10 | INR 1,421.90 | INR 1,350.10 | 11.12K |
| 2026-06-30 | INR 1,381.60 | +0.13% | INR 1,375.10 | INR 1,419.40 | INR 1,375.10 | 6.15K |
| 2026-06-29 | INR 1,379.80 | +0.19% | INR 1,390.00 | INR 1,398.00 | INR 1,373.10 | 6.41K |
| 2026-06-26 | INR 1,377.20 | 0.00% | INR 1,377.20 | INR 1,377.20 | INR 1,377.20 | 0 |
| 2026-06-25 | INR 1,377.20 | -0.17% | INR 1,379.60 | INR 1,420.20 | INR 1,375.10 | 8.99K |
| 2026-06-24 | INR 1,379.60 | -2.01% | INR 1,404.90 | INR 1,409.70 | INR 1,375.10 | 6.81K |
| 2026-06-23 | INR 1,407.90 | -0.52% | INR 1,430.20 | INR 1,460.00 | INR 1,384.00 | 14.85K |
| 2026-06-22 | INR 1,415.20 | -0.56% | INR 1,432.00 | INR 1,434.00 | INR 1,400.10 | 4.38K |
| 2026-06-19 | INR 1,423.10 | -1.45% | INR 1,445.00 | INR 1,490.00 | INR 1,420.00 | 5.37K |
| 2026-06-18 | INR 1,444.00 | +1.99% | INR 1,413.80 | INR 1,469.70 | INR 1,408.00 | 14.11K |
| 2026-06-17 | INR 1,415.80 | +3.14% | INR 1,370.80 | INR 1,475.80 | INR 1,370.80 | 23.96K |
| 2026-06-16 | INR 1,372.70 | -1.41% | INR 1,391.80 | INR 1,391.90 | INR 1,360.00 | 3.46K |
| 2026-06-15 | INR 1,392.40 | +2.08% | INR 1,364.00 | INR 1,399.00 | INR 1,364.00 | 7.61K |
| 2026-06-12 | INR 1,364.00 | +8.64% | INR 1,269.50 | INR 1,394.90 | INR 1,261.90 | 30.53K |
| 2026-06-11 | INR 1,255.50 | +0.58% | INR 1,258.20 | INR 1,275.50 | INR 1,246.00 | 13.07K |
| 2026-06-10 | INR 1,248.20 | -2.04% | INR 1,290.30 | INR 1,307.90 | INR 1,241.00 | 15.94K |
| 2026-06-09 | INR 1,274.20 | -1.67% | INR 1,292.80 | INR 1,319.50 | INR 1,259.50 | 10.95K |
| 2026-06-08 | INR 1,295.80 | -3.87% | INR 1,331.00 | INR 1,339.50 | INR 1,290.00 | 6.50K |
| 2026-06-05 | INR 1,347.90 | -0.88% | INR 1,356.10 | INR 1,360.40 | INR 1,340.00 | 5.81K |
| 2026-06-04 | INR 1,359.80 | -1.03% | INR 1,380.00 | INR 1,409.40 | INR 1,340.00 | 7.27K |
| 2026-06-03 | INR 1,373.90 | +5.65% | INR 1,305.00 | INR 1,448.00 | INR 1,275.00 | 34.51K |
| 2026-06-02 | INR 1,300.40 | -1.25% | INR 1,329.20 | INR 1,337.90 | INR 1,276.50 | 8.91K |
| 2026-06-01 | INR 1,316.80 | -1.50% | INR 1,332.00 | INR 1,383.70 | INR 1,310.00 | 6.79K |
| 2026-05-29 | INR 1,336.90 | -0.38% | INR 1,341.90 | INR 1,359.80 | INR 1,322.00 | 9.26K |
| 2026-05-28 | INR 1,342.00 | 0.00% | INR 1,342.00 | INR 1,342.00 | INR 1,342.00 | 0 |