Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 1,176.15
-11.95 (-1.01%)
At close: Oct 23, 2025
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,173.05 | 1,195.55 | 1,173.05 | 1,188.10 | 1,188.10 | 0.64% | 1,670 |
| Oct 20, 2025 | 1,185.05 | 1,185.75 | 1,174.85 | 1,180.60 | 1,180.60 | -0.38% | 1,014 |
| Oct 17, 2025 | 1,185.00 | 1,195.60 | 1,180.00 | 1,185.05 | 1,185.05 | -0.04% | 1,824 |
| Oct 16, 2025 | 1,185.30 | 1,197.60 | 1,183.00 | 1,185.50 | 1,185.50 | -0.23% | 1,924 |
| Oct 15, 2025 | 1,162.35 | 1,197.85 | 1,161.65 | 1,188.20 | 1,188.20 | 1.59% | 2,145 |
| Oct 14, 2025 | 1,179.05 | 1,187.80 | 1,165.20 | 1,169.55 | 1,169.55 | -0.80% | 4,385 |
| Oct 13, 2025 | 1,170.05 | 1,185.50 | 1,170.05 | 1,178.95 | 1,178.95 | -0.62% | 2,087 |
| Oct 10, 2025 | 1,201.15 | 1,201.15 | 1,180.85 | 1,186.35 | 1,186.35 | 0.05% | 6,329 |
| Oct 9, 2025 | 1,201.50 | 1,204.00 | 1,182.30 | 1,185.70 | 1,185.70 | -1.19% | 4,879 |
| Oct 8, 2025 | 1,200.75 | 1,213.00 | 1,194.75 | 1,200.00 | 1,200.00 | -0.06% | 2,390 |
| Oct 7, 2025 | 1,205.05 | 1,207.60 | 1,177.55 | 1,200.75 | 1,200.75 | 0.50% | 8,347 |
| Oct 6, 2025 | 1,230.90 | 1,345.00 | 1,175.20 | 1,194.75 | 1,194.75 | -1.01% | 153,228 |
| Oct 3, 2025 | 1,213.30 | 1,227.10 | 1,203.80 | 1,206.90 | 1,206.90 | -0.39% | 2,489 |
| Oct 1, 2025 | 1,220.90 | 1,228.95 | 1,201.20 | 1,211.65 | 1,211.65 | -0.66% | 2,338 |
| Sep 30, 2025 | 1,271.00 | 1,271.00 | 1,215.60 | 1,219.70 | 1,219.70 | 0.30% | 1,712 |
| Sep 29, 2025 | 1,236.95 | 1,248.70 | 1,210.75 | 1,216.00 | 1,216.00 | -1.76% | 3,559 |
| Sep 26, 2025 | 1,265.05 | 1,265.40 | 1,233.10 | 1,237.80 | 1,237.80 | -2.77% | 4,289 |
| Sep 25, 2025 | 1,280.55 | 1,294.90 | 1,267.55 | 1,273.10 | 1,273.10 | -0.79% | 2,852 |
| Sep 24, 2025 | 1,300.15 | 1,300.15 | 1,275.00 | 1,283.20 | 1,283.20 | -1.30% | 2,848 |
| Sep 23, 2025 | 1,322.95 | 1,322.95 | 1,294.25 | 1,300.10 | 1,300.10 | -0.11% | 3,175 |
| Sep 22, 2025 | 1,299.95 | 1,322.00 | 1,288.50 | 1,301.50 | 1,301.50 | 0.44% | 2,305 |
| Sep 19, 2025 | 1,297.85 | 1,305.00 | 1,282.00 | 1,295.80 | 1,295.80 | 1.00% | 2,554 |
| Sep 18, 2025 | 1,318.95 | 1,318.95 | 1,281.00 | 1,282.95 | 1,282.95 | -0.67% | 2,563 |
| Sep 17, 2025 | 1,290.15 | 1,320.45 | 1,287.00 | 1,291.60 | 1,291.60 | 0.12% | 7,099 |
| Sep 16, 2025 | 1,276.30 | 1,293.00 | 1,270.60 | 1,290.00 | 1,290.00 | 1.07% | 12,958 |
| Sep 15, 2025 | 1,271.70 | 1,283.05 | 1,265.45 | 1,276.40 | 1,276.40 | 0.41% | 3,363 |
| Sep 12, 2025 | 1,297.85 | 1,297.85 | 1,264.90 | 1,271.15 | 1,271.15 | -0.36% | 4,125 |
| Sep 11, 2025 | 1,314.95 | 1,314.95 | 1,271.50 | 1,275.75 | 1,275.75 | -1.39% | 3,429 |
| Sep 10, 2025 | 1,285.00 | 1,302.00 | 1,282.15 | 1,293.70 | 1,293.70 | 1.02% | 2,359 |
| Sep 9, 2025 | 1,308.95 | 1,308.95 | 1,279.10 | 1,280.70 | 1,280.70 | -1.10% | 1,880 |
| Sep 8, 2025 | 1,275.15 | 1,317.95 | 1,275.15 | 1,294.90 | 1,294.90 | 1.09% | 5,369 |
| Sep 5, 2025 | 1,308.85 | 1,308.85 | 1,274.05 | 1,280.90 | 1,270.90 | -0.99% | 4,675 |
| Sep 4, 2025 | 1,327.05 | 1,335.00 | 1,290.00 | 1,293.70 | 1,283.60 | -0.63% | 6,622 |
| Sep 3, 2025 | 1,294.05 | 1,311.00 | 1,292.25 | 1,301.85 | 1,291.69 | 0.32% | 1,645 |
| Sep 2, 2025 | 1,251.60 | 1,310.00 | 1,251.60 | 1,297.65 | 1,287.52 | 1.82% | 2,873 |
| Sep 1, 2025 | 1,243.35 | 1,281.00 | 1,243.35 | 1,274.50 | 1,264.55 | 1.82% | 5,773 |
| Aug 29, 2025 | 1,240.00 | 1,258.65 | 1,240.00 | 1,251.75 | 1,241.98 | 0.18% | 1,495 |
| Aug 28, 2025 | 1,250.05 | 1,272.90 | 1,245.55 | 1,249.50 | 1,239.75 | -0.62% | 4,279 |
| Aug 26, 2025 | 1,307.75 | 1,307.75 | 1,251.20 | 1,257.35 | 1,247.53 | -1.99% | 2,205 |
| Aug 25, 2025 | 1,270.05 | 1,318.50 | 1,270.05 | 1,282.85 | 1,272.84 | -0.82% | 2,116 |
| Aug 22, 2025 | 1,301.05 | 1,320.20 | 1,290.35 | 1,293.50 | 1,283.40 | -1.48% | 3,818 |
| Aug 21, 2025 | 1,282.80 | 1,317.00 | 1,271.75 | 1,312.95 | 1,302.70 | 3.24% | 8,515 |
| Aug 20, 2025 | 1,297.50 | 1,299.00 | 1,268.15 | 1,271.75 | 1,261.82 | -1.69% | 4,335 |
| Aug 19, 2025 | 1,282.05 | 1,301.30 | 1,282.05 | 1,293.60 | 1,283.50 | 0.45% | 1,266 |
| Aug 18, 2025 | 1,305.05 | 1,308.10 | 1,284.00 | 1,287.85 | 1,277.80 | 1.33% | 10,870 |
| Aug 14, 2025 | 1,309.95 | 1,309.95 | 1,267.05 | 1,270.90 | 1,260.98 | -2.14% | 3,876 |
| Aug 13, 2025 | 1,291.25 | 1,305.80 | 1,274.35 | 1,298.70 | 1,288.56 | 0.48% | 4,191 |
| Aug 12, 2025 | 1,292.05 | 1,331.00 | 1,275.20 | 1,292.45 | 1,282.36 | 0.33% | 2,734 |
| Aug 11, 2025 | 1,268.95 | 1,292.00 | 1,241.20 | 1,288.20 | 1,278.14 | 3.17% | 1,951 |
| Aug 8, 2025 | 1,233.05 | 1,264.85 | 1,233.05 | 1,248.65 | 1,238.90 | -0.34% | 4,786 |