Birla Corporation Limited (BOM:500335)
India · Delayed Price · Currency is INR 1,257.35
-25.50 (-1.99%)
At close: Aug 26, 2025
Birla Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,307.75 | 1,307.75 | 1,251.20 | 1,257.35 | 1,257.35 | -1.99% | 2,205 |
| Aug 25, 2025 | 1,270.05 | 1,318.50 | 1,270.05 | 1,282.85 | 1,282.85 | -0.82% | 2,116 |
| Aug 22, 2025 | 1,301.05 | 1,320.20 | 1,290.35 | 1,293.50 | 1,293.50 | -1.48% | 3,818 |
| Aug 21, 2025 | 1,282.80 | 1,317.00 | 1,271.75 | 1,312.95 | 1,312.95 | 3.24% | 8,515 |
| Aug 20, 2025 | 1,297.50 | 1,299.00 | 1,268.15 | 1,271.75 | 1,271.75 | -1.69% | 4,335 |
| Aug 19, 2025 | 1,282.05 | 1,301.30 | 1,282.05 | 1,293.60 | 1,293.60 | 0.45% | 1,266 |
| Aug 18, 2025 | 1,305.05 | 1,308.10 | 1,284.00 | 1,287.85 | 1,287.85 | 1.33% | 10,870 |
| Aug 14, 2025 | 1,309.95 | 1,309.95 | 1,267.05 | 1,270.90 | 1,270.90 | -2.14% | 3,876 |
| Aug 13, 2025 | 1,291.25 | 1,305.80 | 1,274.35 | 1,298.70 | 1,298.70 | 0.48% | 4,191 |
| Aug 12, 2025 | 1,292.05 | 1,331.00 | 1,275.20 | 1,292.45 | 1,292.45 | 0.33% | 2,734 |
| Aug 11, 2025 | 1,268.95 | 1,292.00 | 1,241.20 | 1,288.20 | 1,288.20 | 3.17% | 1,951 |
| Aug 8, 2025 | 1,233.05 | 1,264.85 | 1,233.05 | 1,248.65 | 1,248.65 | -0.34% | 4,786 |
| Aug 7, 2025 | 1,236.05 | 1,268.75 | 1,228.90 | 1,252.85 | 1,252.85 | -0.89% | 3,691 |
| Aug 6, 2025 | 1,288.10 | 1,300.00 | 1,245.00 | 1,264.10 | 1,264.10 | -2.45% | 4,033 |
| Aug 5, 2025 | 1,297.70 | 1,301.55 | 1,287.80 | 1,295.80 | 1,295.80 | -0.15% | 1,535 |
| Aug 4, 2025 | 1,315.05 | 1,318.25 | 1,293.00 | 1,297.70 | 1,297.70 | -1.52% | 4,675 |
| Aug 1, 2025 | 1,369.95 | 1,369.95 | 1,310.00 | 1,317.75 | 1,317.75 | -2.65% | 15,129 |
| Jul 31, 2025 | 1,358.95 | 1,422.50 | 1,345.00 | 1,353.65 | 1,353.65 | -1.98% | 12,901 |
| Jul 30, 2025 | 1,512.15 | 1,537.15 | 1,356.60 | 1,380.95 | 1,380.95 | -8.66% | 59,162 |
| Jul 29, 2025 | 1,433.55 | 1,525.00 | 1,427.10 | 1,511.95 | 1,511.95 | 4.73% | 36,278 |
| Jul 28, 2025 | 1,386.05 | 1,457.00 | 1,386.05 | 1,443.65 | 1,443.65 | 1.49% | 5,752 |
| Jul 25, 2025 | 1,440.00 | 1,446.95 | 1,418.65 | 1,422.45 | 1,422.45 | -1.80% | 1,239 |
| Jul 24, 2025 | 1,464.05 | 1,468.60 | 1,445.70 | 1,448.50 | 1,448.50 | -0.81% | 5,141 |
| Jul 23, 2025 | 1,479.95 | 1,479.95 | 1,433.95 | 1,460.30 | 1,460.30 | -0.37% | 15,699 |
| Jul 22, 2025 | 1,402.90 | 1,490.10 | 1,402.90 | 1,465.70 | 1,465.70 | 5.51% | 44,422 |
| Jul 21, 2025 | 1,427.80 | 1,427.80 | 1,382.15 | 1,389.20 | 1,389.20 | -1.98% | 9,390 |
| Jul 18, 2025 | 1,434.90 | 1,450.60 | 1,410.10 | 1,417.20 | 1,417.20 | -0.11% | 2,342 |
| Jul 17, 2025 | 1,402.45 | 1,435.00 | 1,402.40 | 1,418.70 | 1,418.70 | 1.16% | 6,569 |
| Jul 16, 2025 | 1,383.45 | 1,407.60 | 1,379.05 | 1,402.40 | 1,402.40 | 1.27% | 2,066 |
| Jul 15, 2025 | 1,365.05 | 1,388.65 | 1,365.05 | 1,384.85 | 1,384.85 | 1.09% | 2,954 |
| Jul 14, 2025 | 1,370.50 | 1,399.00 | 1,366.00 | 1,369.95 | 1,369.95 | 0.10% | 6,464 |
| Jul 11, 2025 | 1,398.20 | 1,409.90 | 1,364.70 | 1,368.55 | 1,368.55 | -1.63% | 12,045 |
| Jul 10, 2025 | 1,380.00 | 1,421.00 | 1,380.00 | 1,391.20 | 1,391.20 | - | 15,497 |
| Jul 9, 2025 | 1,389.90 | 1,394.80 | 1,375.00 | 1,391.25 | 1,391.25 | 0.05% | 1,899 |
| Jul 8, 2025 | 1,382.65 | 1,396.90 | 1,382.50 | 1,390.60 | 1,390.60 | 0.57% | 5,050 |
| Jul 7, 2025 | 1,399.85 | 1,402.00 | 1,374.50 | 1,382.65 | 1,382.65 | -1.23% | 2,528 |
| Jul 4, 2025 | 1,351.05 | 1,411.85 | 1,351.05 | 1,399.85 | 1,399.85 | 2.62% | 12,423 |
| Jul 3, 2025 | 1,363.00 | 1,370.00 | 1,340.65 | 1,364.15 | 1,364.15 | 0.06% | 4,558 |
| Jul 2, 2025 | 1,326.15 | 1,385.00 | 1,326.15 | 1,363.40 | 1,363.40 | 1.54% | 8,695 |
| Jul 1, 2025 | 1,344.15 | 1,358.90 | 1,324.90 | 1,342.75 | 1,342.75 | 0.18% | 2,433 |
| Jun 30, 2025 | 1,333.90 | 1,353.05 | 1,332.90 | 1,340.40 | 1,340.40 | 0.30% | 2,273 |
| Jun 27, 2025 | 1,320.00 | 1,341.20 | 1,306.65 | 1,336.45 | 1,336.45 | 1.54% | 2,505 |
| Jun 26, 2025 | 1,329.05 | 1,337.00 | 1,305.65 | 1,316.20 | 1,316.20 | 0.24% | 4,072 |
| Jun 25, 2025 | 1,283.95 | 1,319.45 | 1,283.95 | 1,313.10 | 1,313.10 | 2.06% | 3,197 |
| Jun 24, 2025 | 1,328.95 | 1,328.95 | 1,272.95 | 1,286.65 | 1,286.65 | 1.06% | 5,247 |
| Jun 23, 2025 | 1,240.75 | 1,282.00 | 1,240.75 | 1,273.10 | 1,273.10 | 0.48% | 9,201 |
| Jun 20, 2025 | 1,298.95 | 1,298.95 | 1,260.00 | 1,267.00 | 1,267.00 | -1.60% | 3,004 |
| Jun 19, 2025 | 1,340.00 | 1,340.05 | 1,280.20 | 1,287.55 | 1,287.55 | -3.51% | 1,849 |
| Jun 18, 2025 | 1,351.15 | 1,351.15 | 1,329.90 | 1,334.35 | 1,334.35 | -0.50% | 1,786 |
| Jun 17, 2025 | 1,335.05 | 1,371.65 | 1,320.00 | 1,341.00 | 1,341.00 | -1.12% | 2,801 |