Birlanu

BIRU
🏛️ india →
1,934.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,600.00 2,632.10 2,588.00 2,601.30 0.0M
2022-12-29 2,600.05 2,600.05 2,552.45 2,562.10 0.0M
2022-12-28 2,629.35 2,646.85 2,600.00 2,605.70 0.0M
2022-12-27 2,624.05 2,692.80 2,601.10 2,653.10 0.0M
2022-12-26 2,506.75 2,632.95 2,489.00 2,610.50 0.0M
2022-12-23 2,593.05 2,593.05 2,500.00 2,506.80 0.0M
2022-12-22 2,593.05 2,635.25 2,577.20 2,606.10 0.0M
2022-12-21 2,679.35 2,708.35 2,614.20 2,618.05 0.0M
2022-12-20 2,685.00 2,724.00 2,666.60 2,675.40 0.0M
2022-12-19 2,729.00 2,730.00 2,650.00 2,681.15 0.0M
2022-12-16 2,775.10 2,789.15 2,701.05 2,714.35 0.0M
2022-12-15 2,889.50 2,890.00 2,799.00 2,801.30 0.0M
2022-12-14 2,886.80 2,907.70 2,846.50 2,874.90 0.0M
2022-12-13 2,920.00 2,945.95 2,862.05 2,873.80 0.0M
2022-12-12 2,895.65 2,933.00 2,859.65 2,906.95 0.0M
2022-12-09 2,847.95 2,929.00 2,833.30 2,895.60 0.0M
2022-12-08 2,662.95 2,843.00 2,662.95 2,833.55 0.0M
2022-12-07 2,675.70 2,684.05 2,648.50 2,655.60 0.0M
2022-12-06 2,752.10 2,752.10 2,668.10 2,674.30 0.0M
2022-12-05 2,770.00 2,803.85 2,743.75 2,754.25 0.0M
2022-12-02 2,723.95 2,772.00 2,663.45 2,766.85 0.0M
2022-12-01 2,585.00 2,723.30 2,580.00 2,696.25 0.0M
2022-11-30 2,585.00 2,614.20 2,580.00 2,592.25 0.0M
2022-11-29 2,613.10 2,615.05 2,579.00 2,597.65 0.0M
2022-11-28 2,602.10 2,630.00 2,594.45 2,604.30 0.0M
2022-11-25 2,600.05 2,610.05 2,583.95 2,591.45 0.0M
2022-11-24 2,615.00 2,647.15 2,588.35 2,603.90 0.0M
2022-11-23 2,638.75 2,650.70 2,620.00 2,624.40 0.0M
2022-11-22 2,569.00 2,645.95 2,561.95 2,617.25 0.0M
2022-11-21 2,612.75 2,632.80 2,560.85 2,573.35 0.0M
2022-11-18 2,634.60 2,650.00 2,607.50 2,641.75 0.0M
2022-11-17 2,635.75 2,645.40 2,625.00 2,640.75 0.0M
2022-11-16 2,632.40 2,650.00 2,625.00 2,639.75 0.0M
2022-11-15 2,744.95 2,749.00 2,626.05 2,640.10 0.0M
2022-11-14 2,626.05 2,701.70 2,604.00 2,649.95 0.0M
2022-11-11 2,678.95 2,678.95 2,612.55 2,640.55 0.0M
2022-11-10 2,654.80 2,665.05 2,626.00 2,639.75 0.0M
2022-11-09 2,635.05 2,677.20 2,606.00 2,654.80 0.0M
2022-11-07 2,729.60 2,729.60 2,641.00 2,651.25 0.0M
2022-11-04 2,898.95 2,928.70 2,750.45 2,785.60 0.0M
2022-11-03 2,900.45 2,951.20 2,876.80 2,895.95 0.0M
2022-11-02 2,901.95 2,977.15 2,875.00 2,888.55 0.0M
2022-11-01 2,893.35 2,911.20 2,875.00 2,893.45 0.0M
2022-10-31 2,875.00 2,887.45 2,791.60 2,823.10 0.0M
2022-10-28 2,918.95 2,927.45 2,840.00 2,875.10 0.0M
2022-10-27 2,939.85 2,939.85 2,882.45 2,912.05 0.0M
2022-10-25 2,875.30 2,919.70 2,860.75 2,901.70 0.0M
2022-10-24 2,921.80 2,922.45 2,865.00 2,882.30 0.0M
2022-10-21 2,822.50 2,884.00 2,820.05 2,840.60 0.0M
2022-10-20 2,803.00 2,834.00 2,790.10 2,818.15 0.0M
2022-10-19 2,886.00 2,886.00 2,800.05 2,816.30 0.0M
2022-10-18 2,755.00 2,828.25 2,746.25 2,813.55 0.0M
2022-10-17 2,786.95 2,826.65 2,725.00 2,736.40 0.0M
2022-10-14 2,800.90 2,842.65 2,758.90 2,787.20 0.0M
2022-10-13 2,685.10 2,840.00 2,677.25 2,755.25 0.0M
2022-10-12 2,701.05 2,724.80 2,641.00 2,668.90 0.0M
2022-10-11 2,761.75 2,770.45 2,703.00 2,715.25 0.0M
2022-10-10 2,770.00 2,783.90 2,730.00 2,736.55 0.0M
2022-10-07 2,809.95 2,826.75 2,740.00 2,781.05 0.0M
2022-10-06 2,820.05 2,830.90 2,780.00 2,811.65 0.0M
2022-10-04 2,789.90 2,805.95 2,762.35 2,790.10 0.0M
2022-10-03 2,849.95 2,851.05 2,745.00 2,761.75 0.0M
2022-09-30 2,751.05 2,900.60 2,705.00 2,845.95 0.0M
2022-09-29 2,819.10 2,848.50 2,727.25 2,763.40 0.0M
2022-09-28 2,815.55 2,930.00 2,736.00 2,752.95 0.0M
2022-09-27 2,900.00 2,963.65 2,815.50 2,838.15 0.0M
2022-09-26 3,159.00 3,159.00 2,900.35 2,914.75 0.0M
2022-09-23 3,152.20 3,245.10 3,082.00 3,106.30 0.0M
2022-09-22 3,310.55 3,337.15 3,150.00 3,182.30 0.0M
2022-09-21 3,377.00 3,377.00 3,287.00 3,304.20 0.0M
2022-09-20 3,344.55 3,419.05 3,299.95 3,320.10 0.0M
2022-09-19 3,461.05 3,483.10 3,363.20 3,375.15 0.0M
2022-09-16 3,540.35 3,540.35 3,408.60 3,422.60 0.0M
2022-09-15 3,571.65 3,585.00 3,506.00 3,521.45 0.0M
2022-09-14 3,543.30 3,592.25 3,521.90 3,545.55 0.0M
2022-09-13 3,596.65 3,604.90 3,511.35 3,541.35 0.0M
2022-09-12 3,590.05 3,592.35 3,556.00 3,569.30 0.0M
2022-09-09 3,634.55 3,650.75 3,541.05 3,554.70 0.0M
2022-09-08 3,670.80 3,675.00 3,600.00 3,610.70 0.0M
2022-09-07 3,699.95 3,699.95 3,609.10 3,640.75 0.0M
2022-09-06 3,743.45 3,798.00 3,675.00 3,694.75 0.0M
2022-09-05 3,638.65 3,796.45 3,637.55 3,694.80 0.0M
2022-09-02 3,725.00 3,725.00 3,600.00 3,604.50 0.0M
2022-09-01 3,605.50 3,707.75 3,605.45 3,665.20 0.0M
2022-08-30 3,650.05 3,721.95 3,650.00 3,706.70 0.0M
2022-08-29 3,600.00 3,679.15 3,568.65 3,634.10 0.0M
2022-08-26 3,708.65 3,717.90 3,600.00 3,687.10 0.0M
2022-08-25 3,672.50 3,739.10 3,672.50 3,690.75 0.0M
2022-08-24 3,703.65 3,703.65 3,620.80 3,646.90 0.0M
2022-08-23 3,510.00 3,677.90 3,501.85 3,658.15 0.0M
2022-08-22 3,600.05 3,634.30 3,551.85 3,560.80 0.0M
2022-08-19 3,748.00 3,748.00 3,657.70 3,669.20 0.0M
2022-08-18 3,708.65 3,799.00 3,661.60 3,724.05 0.0M
2022-08-17 3,548.10 3,698.50 3,548.10 3,685.95 0.0M
2022-08-16 3,560.05 3,616.20 3,508.00 3,527.10 0.0M
2022-08-12 3,600.00 3,617.95 3,570.00 3,581.40 0.0M
2022-08-11 3,685.65 3,685.65 3,522.30 3,583.95 0.0M
2022-08-10 3,535.00 3,661.50 3,520.00 3,645.80 0.0M
2022-08-08 3,550.00 3,572.00 3,377.30 3,536.95 0.0M
2022-08-05 3,598.85 3,617.70 3,527.65 3,559.40 0.0M
2022-08-04 3,650.00 3,763.05 3,552.90 3,577.75 0.0M
2022-08-03 3,760.00 3,855.00 3,614.35 3,630.85 0.0M
2022-08-02 3,798.90 3,828.90 3,685.00 3,740.25 0.0M
2022-08-01 3,580.00 3,947.20 3,530.00 3,795.15 0.0M
2022-07-29 3,526.00 3,548.90 3,367.85 3,520.70 0.0M
2022-07-28 3,420.10 3,495.30 3,420.05 3,467.95 0.0M
2022-07-27 3,406.00 3,458.35 3,381.60 3,394.35 0.0M
2022-07-26 3,460.75 3,477.55 3,400.50 3,404.75 0.0M
2022-07-25 3,524.45 3,525.00 3,465.50 3,487.10 0.0M
2022-07-22 3,545.00 3,610.45 3,480.00 3,525.05 0.0M
2022-07-21 3,398.20 3,534.00 3,300.00 3,526.90 0.0M
2022-07-20 3,391.79 3,467.49 3,367.64 3,382.20 0.0M
2022-07-19 3,375.04 3,413.27 3,322.45 3,388.31 0.0M
2022-07-18 3,298.64 3,376.53 3,250.78 3,346.36 0.0M
2022-07-15 3,340.84 3,348.20 3,268.67 3,276.57 0.0M
2022-07-14 3,404.02 3,413.71 3,285.57 3,313.31 0.0M
2022-07-13 3,340.25 3,426.29 3,338.86 3,360.38 0.0M
2022-07-12 3,404.82 3,444.63 3,320.36 3,334.88 0.0M
2022-07-11 3,494.93 3,519.19 3,398.01 3,420.22 0.0M
2022-07-08 3,527.99 3,558.95 3,494.83 3,503.88 0.0M
2022-07-07 3,523.76 3,532.26 3,490.11 3,510.14 0.0M
2022-07-06 3,564.72 3,564.72 3,460.04 3,474.85 0.0M
2022-07-05 3,551.25 3,580.82 3,521.23 3,527.74 0.0M
2022-07-04 3,593.50 3,593.50 3,507.46 3,522.12 0.0M
2022-07-01 3,540.51 3,609.41 3,540.51 3,571.23 0.0M
2022-06-30 3,521.03 3,578.44 3,518.99 3,543.89 0.0M
2022-06-29 3,353.47 3,509.15 3,353.32 3,485.84 0.0M
2022-06-28 3,366.74 3,390.30 3,361.12 3,362.02 0.0M
2022-06-27 3,396.81 3,407.85 3,356.25 3,358.84 0.0M
2022-06-24 3,406.21 3,443.93 3,330.31 3,344.27 0.0M
2022-06-23 3,324.69 3,386.08 3,324.69 3,378.67 0.0M
2022-06-22 3,277.97 3,334.73 3,256.84 3,312.46 0.0M
2022-06-21 3,257.69 3,336.02 3,250.33 3,284.08 0.0M
2022-06-20 3,276.57 3,277.92 3,182.63 3,213.55 0.0M
2022-06-17 3,275.63 3,345.22 3,176.42 3,282.74 0.0M
2022-06-16 3,339.25 3,375.59 3,253.41 3,276.33 0.0M
2022-06-15 3,300.48 3,360.13 3,243.87 3,334.78 0.0M
2022-06-14 3,298.74 3,336.02 3,230.30 3,237.16 0.0M
2022-06-13 3,380.06 3,387.32 3,290.54 3,301.13 0.0M
2022-06-10 3,529.13 3,529.13 3,380.01 3,407.25 0.0M
2022-06-09 3,419.03 3,473.01 3,415.25 3,426.09 0.0M
2022-06-08 3,514.32 3,533.85 3,400.89 3,419.58 0.0M
2022-06-07 3,534.10 3,586.64 3,489.37 3,543.00 0.0M
2022-06-06 3,638.48 3,638.48 3,512.73 3,565.96 0.0M
2022-06-03 3,768.51 3,791.03 3,538.92 3,638.73 0.0M
2022-06-02 3,778.16 3,788.30 3,707.43 3,732.08 0.0M
2022-06-01 3,778.36 3,832.83 3,752.26 3,792.22 0.0M
2022-05-31 3,557.02 3,787.60 3,516.26 3,740.33 0.0M
2022-05-30 3,545.48 3,600.46 3,536.39 3,567.85 0.0M
2022-05-27 3,462.82 3,568.89 3,462.77 3,549.66 0.0M
2022-05-26 3,526.15 3,537.23 3,412.32 3,454.52 0.0M
2022-05-25 3,585.84 3,585.84 3,459.04 3,526.94 0.0M
2022-05-24 3,456.21 3,612.24 3,455.76 3,581.02 0.0M
2022-05-23 3,458.45 3,529.13 3,454.52 3,467.84 0.0M
2022-05-20 3,513.37 3,565.17 3,437.87 3,443.39 0.0M
2022-05-19 3,372.01 3,543.05 3,372.01 3,498.51 0.0M
2022-05-18 3,510.14 3,550.75 3,379.81 3,411.97 0.0M
2022-05-17 3,419.78 3,489.37 3,330.31 3,475.25 0.0M
2022-05-16 3,547.42 3,559.40 3,363.11 3,384.49 0.0M
2022-05-13 3,555.57 3,565.76 3,444.23 3,487.23 0.0M
2022-05-12 3,529.18 3,548.52 3,474.45 3,483.00 0.0M
2022-05-11 3,767.17 3,783.82 3,509.25 3,576.50 0.0M
2022-05-10 3,859.38 3,890.64 3,692.22 3,726.26 0.0M
2022-05-09 3,641.37 3,972.51 3,641.37 3,919.37 0.0M
2022-05-06 3,350.19 3,762.65 3,350.19 3,611.59 0.0M
2022-05-05 3,609.16 3,628.54 3,449.70 3,464.51 0.0M
2022-05-04 3,777.66 3,820.16 3,538.87 3,588.83 0.0M
2022-05-02 3,757.78 3,840.64 3,757.78 3,812.36 0.0M
2022-04-29 3,856.39 3,864.15 3,803.51 3,816.83 0.0M
2022-04-28 3,818.47 3,867.53 3,802.51 3,814.19 0.0M
2022-04-27 3,827.37 3,893.62 3,817.43 3,836.51 0.0M
2022-04-26 3,922.35 3,972.66 3,876.08 3,916.49 0.0M
2022-04-25 3,976.48 3,976.48 3,848.24 3,881.84 0.0M
2022-04-22 4,150.46 4,150.46 3,971.91 3,979.91 0.0M
2022-04-21 3,986.38 4,116.66 3,986.38 4,089.07 0.0M
2022-04-20 3,981.50 4,006.76 3,936.82 3,960.38 0.0M
2022-04-19 4,043.39 4,081.76 3,951.63 3,972.61 0.0M
2022-04-18 3,926.83 4,017.19 3,880.45 3,997.56 0.0M
2022-04-13 3,906.90 3,966.00 3,906.90 3,936.62 0.0M
2022-04-12 4,001.34 4,003.38 3,883.24 3,901.98 0.0M
2022-04-11 4,047.17 4,095.88 3,976.48 3,998.36 0.0M
2022-04-08 4,072.67 4,263.09 4,062.97 4,076.34 0.0M
2022-04-07 4,158.41 4,158.41 4,044.08 4,058.80 0.0M
2022-04-06 4,078.03 4,121.18 4,054.18 4,067.00 0.0M
2022-04-05 4,155.92 4,207.52 4,056.01 4,108.70 0.0M
2022-04-04 4,008.30 4,152.89 4,008.30 4,124.56 0.0M
2022-04-01 4,075.90 4,075.90 3,971.36 4,006.16 0.0M
2022-03-31 3,945.32 4,012.72 3,916.89 3,958.04 0.0M
2022-03-30 3,848.44 3,935.73 3,840.89 3,888.90 0.0M
2022-03-29 3,787.60 3,874.98 3,787.60 3,811.46 0.0M
2022-03-28 3,803.76 3,897.70 3,799.83 3,824.53 0.0M
2022-03-25 3,893.97 3,932.30 3,833.93 3,851.52 0.0M
2022-03-24 3,822.05 3,984.44 3,822.05 3,914.75 0.0M
2022-03-23 3,884.33 3,900.73 3,814.14 3,835.27 0.0M
2022-03-22 3,922.75 3,933.74 3,829.16 3,853.71 0.0M
2022-03-21 3,934.48 4,006.26 3,907.94 3,951.83 0.0M
2022-03-17 3,916.89 4,004.72 3,896.95 3,930.21 0.0M
2022-03-16 3,896.51 3,944.13 3,868.18 3,902.57 0.0M
2022-03-15 3,839.15 3,959.68 3,839.15 3,866.58 0.0M
2022-03-14 3,827.37 3,883.63 3,789.59 3,827.81 0.0M
2022-03-11 3,848.84 3,913.41 3,838.30 3,851.42 0.0M
2022-03-10 3,935.68 4,007.50 3,827.37 3,864.20 0.0M
2022-03-09 3,856.94 3,920.27 3,827.37 3,860.27 0.0M
2022-03-08 3,789.49 3,877.07 3,678.60 3,854.06 0.0M
2022-03-07 3,787.75 3,809.77 3,683.02 3,717.02 0.0M
2022-03-04 3,961.97 3,984.49 3,866.68 3,881.70 0.0M
2022-03-03 4,111.59 4,111.64 4,007.90 4,016.25 0.0M
2022-03-02 4,101.74 4,177.45 4,036.13 4,059.15 0.0M
2022-02-28 3,888.01 4,150.46 3,888.01 4,134.05 0.0M
2022-02-25 3,777.66 4,189.87 3,777.66 4,153.59 0.0M
2022-02-24 3,788.65 3,885.72 3,717.17 3,822.25 0.0M
2022-02-23 3,919.52 3,956.80 3,887.71 3,905.01 0.0M
2022-02-22 3,899.94 3,945.62 3,851.23 3,860.97 0.0M
2022-02-21 3,883.04 4,001.34 3,883.04 3,950.84 0.0M
2022-02-18 3,979.52 4,087.28 3,966.54 4,000.54 0.0M
2022-02-17 4,018.24 4,065.56 3,971.51 3,981.31 0.0M
2022-02-16 4,070.78 4,085.84 4,012.97 4,042.99 0.0M
2022-02-15 3,951.63 4,065.91 3,916.84 4,018.88 0.0M
2022-02-14 3,827.57 4,008.25 3,827.57 3,933.84 0.0M
2022-02-11 4,026.24 4,026.24 3,929.51 3,948.30 0.0M
2022-02-10 4,164.87 4,164.87 4,040.90 4,059.10 0.0M
2022-02-09 4,332.83 4,356.69 3,986.43 4,049.15 0.0M
2022-02-08 4,252.40 4,290.63 4,163.83 4,280.78 0.0M
2022-02-07 4,256.08 4,309.02 4,180.33 4,219.35 0.0M
2022-02-04 4,244.15 4,289.63 4,127.89 4,268.91 0.0M
2022-02-03 4,258.17 4,295.60 4,210.80 4,244.30 0.0M
2022-02-02 4,267.51 4,301.11 4,222.58 4,238.63 0.0M
2022-02-01 4,301.71 4,304.54 4,200.16 4,235.35 0.0M
2022-01-31 4,175.31 4,291.57 4,026.39 4,264.13 0.0M
2022-01-28 4,330.39 4,330.39 4,070.93 4,086.33 0.0M
2022-01-27 4,361.91 4,498.20 4,231.77 4,275.71 0.0M
2022-01-25 4,208.11 4,442.73 4,208.11 4,428.06 0.0M
2022-01-24 4,771.78 4,771.78 4,248.87 4,325.62 0.0M
2022-01-21 4,806.63 4,806.63 4,587.87 4,609.19 0.0M
2022-01-20 4,474.44 4,832.27 4,457.14 4,808.41 0.0M
2022-01-19 4,403.81 4,469.12 4,374.13 4,397.15 0.0M
2022-01-18 4,581.71 4,593.83 4,426.97 4,454.76 0.0M
2022-01-17 4,484.73 4,566.50 4,484.73 4,559.24 0.0M
2022-01-14 4,438.75 4,544.38 4,438.75 4,515.84 0.0M
2022-01-13 4,399.38 4,463.21 4,388.45 4,447.00 0.0M
2022-01-12 4,417.82 4,461.52 4,391.18 4,409.28 0.0M
2022-01-11 4,426.87 4,453.36 4,364.19 4,379.55 0.0M
2022-01-10 4,501.13 4,546.07 4,407.93 4,414.84 0.0M
2022-01-07 4,557.30 4,582.90 4,478.52 4,501.13 0.0M
2022-01-06 4,453.66 4,587.57 4,429.36 4,547.36 0.0M
2022-01-05 4,581.76 4,611.78 4,479.21 4,489.90 0.0M
2022-01-04 4,661.88 4,684.30 4,552.48 4,573.90 0.0M
2022-01-03 4,548.40 4,661.38 4,521.26 4,614.26 0.0M