Price Data Selection & Download
Birlanu Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5734 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine BIRLANU Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹6758.05
August 02, 2021
NSE Exchange
Share Price All Time Low
₹6.75
March 11, 2003
NSE Exchange
Highest Volume Trading Day
1,887,060
December 29, 2025 • ₹1695.20
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BIRLANU daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹1357.20 | ₹1357.50 | ₹1330.10 | ₹1351.70 | 3,559 |
| 2026-05-19 | ₹1345.10 | ₹1376.20 | ₹1336.40 | ₹1357.20 | 5,123 |
| 2026-05-18 | ₹1420.00 | ₹1443.10 | ₹1324.10 | ₹1345.00 | 13,906 |
| 2026-05-15 | ₹1429.00 | ₹1479.00 | ₹1401.50 | ₹1427.10 | 6,025 |
| 2026-05-14 | ₹1464.50 | ₹1492.40 | ₹1395.10 | ₹1413.90 | 14,987 |
| 2026-05-13 | ₹1524.00 | ₹1549.30 | ₹1434.90 | ₹1455.50 | 19,675 |
| 2026-05-12 | ₹1633.00 | ₹1643.50 | ₹1536.00 | ₹1559.10 | 5,221 |
| 2026-05-11 | ₹1593.00 | ₹1733.90 | ₹1549.30 | ₹1643.60 | 29,399 |
| 2026-05-08 | ₹1590.00 | ₹1598.00 | ₹1530.70 | ₹1592.40 | 5,360 |
| 2026-05-07 | ₹1619.00 | ₹1671.00 | ₹1572.00 | ₹1591.10 | 34,142 |
| 2026-05-06 | ₹1373.50 | ₹1648.20 | ₹1361.90 | ₹1593.60 | 54,047 |
| 2026-05-05 | ₹1420.00 | ₹1420.10 | ₹1347.00 | ₹1373.50 | 7,041 |
| 2026-05-04 | ₹1362.60 | ₹1421.90 | ₹1362.60 | ₹1395.70 | 7,120 |
| 2026-04-30 | ₹1400.30 | ₹1400.30 | ₹1354.20 | ₹1362.60 | 4,953 |
| 2026-04-29 | ₹1408.80 | ₹1427.90 | ₹1390.00 | ₹1394.20 | 6,143 |
| 2026-04-28 | ₹1426.70 | ₹1436.80 | ₹1400.00 | ₹1404.90 | 4,841 |
| 2026-04-27 | ₹1398.80 | ₹1435.00 | ₹1385.00 | ₹1426.70 | 7,575 |
| 2026-04-24 | ₹1440.50 | ₹1440.60 | ₹1383.60 | ₹1407.90 | 6,699 |
| 2026-04-23 | ₹1446.00 | ₹1465.80 | ₹1418.40 | ₹1445.20 | 5,891 |
| 2026-04-22 | ₹1440.50 | ₹1460.00 | ₹1418.20 | ₹1441.50 | 7,965 |
| 2026-04-21 | ₹1449.30 | ₹1455.90 | ₹1419.50 | ₹1426.20 | 4,962 |
| 2026-04-20 | ₹1477.00 | ₹1477.50 | ₹1430.00 | ₹1435.10 | 4,670 |
| 2026-04-17 | ₹1474.90 | ₹1501.60 | ₹1460.00 | ₹1477.20 | 7,875 |
| 2026-04-16 | ₹1520.00 | ₹1520.00 | ₹1429.70 | ₹1471.70 | 13,001 |
| 2026-04-15 | ₹1456.00 | ₹1517.60 | ₹1449.80 | ₹1486.20 | 10,673 |
| 2026-04-13 | ₹1417.60 | ₹1456.30 | ₹1376.00 | ₹1422.80 | 8,066 |
| 2026-04-10 | ₹1434.60 | ₹1447.90 | ₹1413.60 | ₹1427.60 | 5,320 |
| 2026-04-09 | ₹1451.70 | ₹1480.00 | ₹1410.00 | ₹1421.50 | 10,752 |
| 2026-04-08 | ₹1450.00 | ₹1479.00 | ₹1410.00 | ₹1451.70 | 16,649 |
| 2026-04-07 | ₹1395.40 | ₹1421.90 | ₹1375.10 | ₹1397.10 | 8,063 |
| 2026-04-06 | ₹1385.10 | ₹1410.00 | ₹1352.10 | ₹1400.80 | 8,482 |
| 2026-04-02 | ₹1362.90 | ₹1399.00 | ₹1323.90 | ₹1392.10 | 18,325 |
| 2026-04-01 | ₹1207.80 | ₹1397.00 | ₹1207.80 | ₹1362.00 | 45,508 |
| 2026-03-30 | ₹1220.50 | ₹1238.50 | ₹1190.10 | ₹1201.50 | 25,456 |
| 2026-03-27 | ₹1303.00 | ₹1303.00 | ₹1222.20 | ₹1227.20 | 43,275 |
| 2026-03-25 | ₹1275.00 | ₹1355.00 | ₹1275.00 | ₹1304.80 | 29,888 |
| 2026-03-24 | ₹1248.50 | ₹1286.90 | ₹1223.00 | ₹1269.00 | 25,406 |
| 2026-03-23 | ₹1249.90 | ₹1249.90 | ₹1199.70 | ₹1216.20 | 19,240 |
| 2026-03-20 | ₹1243.00 | ₹1273.00 | ₹1230.00 | ₹1240.90 | 13,299 |
| 2026-03-19 | ₹1256.00 | ₹1273.00 | ₹1209.60 | ₹1224.60 | 16,016 |
| 2026-03-18 | ₹1205.00 | ₹1299.00 | ₹1205.00 | ₹1279.60 | 45,575 |
| 2026-03-17 | ₹1250.00 | ₹1253.40 | ₹1194.20 | ₹1202.80 | 39,834 |
| 2026-03-16 | ₹1310.00 | ₹1319.90 | ₹1235.10 | ₹1248.80 | 27,148 |
| 2026-03-13 | ₹1314.90 | ₹1350.90 | ₹1300.00 | ₹1303.50 | 33,662 |
| 2026-03-12 | ₹1400.00 | ₹1400.00 | ₹1329.00 | ₹1334.90 | 23,045 |
| 2026-03-11 | ₹1392.50 | ₹1437.00 | ₹1383.30 | ₹1388.00 | 18,012 |
| 2026-03-10 | ₹1401.00 | ₹1427.90 | ₹1355.00 | ₹1374.20 | 17,009 |
| 2026-03-09 | ₹1438.00 | ₹1439.90 | ₹1380.00 | ₹1396.00 | 10,604 |
| 2026-03-06 | ₹1471.10 | ₹1482.20 | ₹1431.10 | ₹1444.10 | 8,613 |
| 2026-03-05 | ₹1480.00 | ₹1500.70 | ₹1453.70 | ₹1471.10 | 6,699 |
| 2026-03-04 | ₹1471.00 | ₹1497.40 | ₹1470.00 | ₹1481.70 | 7,464 |
| 2026-03-02 | ₹1500.10 | ₹1514.00 | ₹1472.00 | ₹1499.70 | 6,198 |
| 2026-02-27 | ₹1517.80 | ₹1525.90 | ₹1490.10 | ₹1507.50 | 7,750 |
| 2026-02-26 | ₹1522.00 | ₹1565.00 | ₹1505.00 | ₹1513.10 | 11,557 |
| 2026-02-25 | ₹1519.40 | ₹1536.40 | ₹1509.00 | ₹1522.30 | 12,568 |
| 2026-02-24 | ₹1565.00 | ₹1574.30 | ₹1515.00 | ₹1519.40 | 17,279 |
| 2026-02-23 | ₹1573.00 | ₹1598.20 | ₹1532.10 | ₹1566.30 | 8,602 |
| 2026-02-20 | ₹1609.10 | ₹1609.10 | ₹1558.70 | ₹1574.60 | 10,118 |
| 2026-02-19 | ₹1607.10 | ₹1647.00 | ₹1574.40 | ₹1603.10 | 10,647 |
| 2026-02-18 | ₹1665.90 | ₹1665.90 | ₹1601.00 | ₹1607.10 | 9,935 |
| 2026-02-17 | ₹1702.20 | ₹1702.20 | ₹1636.80 | ₹1664.90 | 11,281 |
| 2026-02-16 | ₹1731.10 | ₹1731.20 | ₹1660.20 | ₹1693.80 | 13,295 |
| 2026-02-13 | ₹1777.00 | ₹1840.00 | ₹1742.00 | ₹1781.50 | 11,202 |
| 2026-02-12 | ₹1820.00 | ₹1820.00 | ₹1780.20 | ₹1803.80 | 6,042 |
| 2026-02-11 | ₹1860.00 | ₹1874.00 | ₹1754.80 | ₹1811.50 | 12,880 |
| 2026-02-10 | ₹1718.00 | ₹1845.00 | ₹1718.00 | ₹1814.50 | 16,120 |
| 2026-02-09 | ₹1700.00 | ₹1732.80 | ₹1650.00 | ₹1713.40 | 8,965 |
| 2026-02-06 | ₹1599.00 | ₹1700.00 | ₹1572.50 | ₹1681.10 | 15,790 |
| 2026-02-05 | ₹1600.00 | ₹1600.00 | ₹1570.20 | ₹1583.70 | 3,307 |
| 2026-02-04 | ₹1550.00 | ₹1600.00 | ₹1550.00 | ₹1594.70 | 4,899 |
| 2026-02-03 | ₹1599.50 | ₹1621.30 | ₹1563.80 | ₹1579.00 | 7,183 |
| 2026-02-02 | ₹1569.20 | ₹1590.60 | ₹1533.60 | ₹1577.90 | 9,158 |
| 2026-02-01 | ₹1581.20 | ₹1600.00 | ₹1535.90 | ₹1563.20 | 6,771 |
| 2026-01-30 | ₹1594.70 | ₹1617.90 | ₹1571.00 | ₹1587.60 | 6,618 |
| 2026-01-29 | ₹1615.10 | ₹1615.10 | ₹1581.20 | ₹1590.60 | 5,552 |
| 2026-01-28 | ₹1610.00 | ₹1630.80 | ₹1580.10 | ₹1616.10 | 9,321 |
| 2026-01-27 | ₹1617.40 | ₹1638.40 | ₹1573.30 | ₹1586.90 | 11,392 |
| 2026-01-23 | ₹1661.00 | ₹1661.00 | ₹1596.20 | ₹1617.40 | 8,183 |
| 2026-01-22 | ₹1666.10 | ₹1681.40 | ₹1620.10 | ₹1636.40 | 6,701 |
| 2026-01-21 | ₹1643.30 | ₹1686.60 | ₹1621.20 | ₹1658.00 | 6,959 |
| 2026-01-20 | ₹1748.90 | ₹1749.00 | ₹1646.70 | ₹1668.30 | 15,964 |
| 2026-01-19 | ₹1760.90 | ₹1776.60 | ₹1702.00 | ₹1722.40 | 12,713 |
| 2026-01-16 | ₹1735.40 | ₹1771.80 | ₹1732.00 | ₹1751.40 | 9,912 |
| 2026-01-14 | ₹1764.20 | ₹1785.70 | ₹1750.00 | ₹1752.90 | 13,306 |
| 2026-01-13 | ₹1781.40 | ₹1781.40 | ₹1752.00 | ₹1764.10 | 9,760 |
| 2026-01-12 | ₹1802.20 | ₹1802.40 | ₹1750.00 | ₹1775.40 | 9,301 |
| 2026-01-09 | ₹1810.10 | ₹1815.50 | ₹1763.30 | ₹1793.40 | 14,020 |
| 2026-01-08 | ₹1742.40 | ₹1836.00 | ₹1742.40 | ₹1810.10 | 32,901 |
| 2026-01-07 | ₹1719.80 | ₹1770.00 | ₹1705.70 | ₹1760.00 | 17,622 |
| 2026-01-06 | ₹1758.00 | ₹1764.60 | ₹1697.00 | ₹1708.70 | 15,856 |
| 2026-01-05 | ₹1741.10 | ₹1762.00 | ₹1704.20 | ₹1753.30 | 13,089 |
| 2026-01-02 | ₹1698.80 | ₹1763.90 | ₹1672.80 | ₹1741.10 | 26,358 |
| 2026-01-01 | ₹1602.20 | ₹1720.00 | ₹1602.20 | ₹1695.20 | 45,532 |
Birlanu Share Price Performance Analysis (Jan 2003 - May 2026)
BIRLANU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.26%
₹1695.20 → ₹1351.70
Year to Date
Price Volatility
10.90%
Low Volatility
Year to Date
Average Daily Volume
14,353
Year to Date Average
NSE Exchange
Birlanu Share Price History – Frequently Asked Questions
Common questions about BIRLANU historical data and records. Explore Birlanu intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Birlanu (BIRLANU)?
The all-time high share price of Birlanu was ₹6758.05 recorded on August 02, 2021 on the NSE exchange.
What is the all-time low share price of Birlanu (BIRLANU)?
The all-time low share price of Birlanu was ₹6.75 recorded on March 11, 2003 on the NSE exchange.
How can I download BIRLANU historical share price data?
You can download Birlanu historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BIRLANU shares?
The highest trading volume day for Birlanu was 1,887,060 shares traded on December 29, 2025 on the NSE exchange, with share price at ₹1695.2.